日-期_時:間,開,高,低,收,成張,成金,成筆,
2007-01-02_09:01,7871.41,7871.41,7871.41,7871.41,216751,4515,37838,
2007-01-02_09:02,7870.18,7870.18,7870.18,7870.18,43836,1015,7321,
2007-01-02_09:03,7869.43,7869.43,7869.43,7869.43,46961,1150,8001,
2007-01-02_09:04,7866.97,7866.97,7866.97,7866.97,49321,1204,8504,
2007-01-02_09:05,7864.79,7864.79,7864.79,7864.79,37268,927,7055,
2007-01-02_09:06,7863.33,7863.33,7863.33,7863.33,41179,1099,7976,
2007-01-02_09:07,7861.00,7861.00,7861.00,7861.00,33164,876,6169,
2007-01-02_09:08,7860.17,7860.17,7860.17,7860.17,31270,914,6470,
2007-01-02_09:09,7861.03,7861.03,7861.03,7861.03,34052,934,6856,
2007-01-02_09:10,7858.39,7858.39,7858.39,7858.39,28582,740,5147,
2007-01-02_09:11,7853.37,7853.37,7853.37,7853.37,35294,938,6587,
2007-01-02_09:12,7852.50,7852.50,7852.50,7852.50,31767,874,5563,
2007-01-02_09:13,7852.98,7852.98,7852.98,7852.98,31399,807,5636,
2007-01-02_09:14,7851.18,7851.18,7851.18,7851.18,28734,762,5522,
2007-01-02_09:15,7848.23,7848.23,7848.23,7848.23,26063,594,4876,
2007-01-02_09:16,7847.43,7847.43,7847.43,7847.43,30172,791,5977,
2007-01-02_09:17,7845.17,7845.17,7845.17,7845.17,26929,620,4707,
2007-01-02_09:18,7844.48,7844.48,7844.48,7844.48,26128,673,5168,
2007-01-02_09:19,7843.60,7843.60,7843.60,7843.60,26239,689,5307,
2007-01-02_09:20,7844.03,7844.03,7844.03,7844.03,23748,573,4414,
2007-01-02_09:21,7844.23,7844.23,7844.23,7844.23,29781,724,5511,
2007-01-02_09:22,7843.69,7843.69,7843.69,7843.69,27016,653,4951,
2007-01-02_09:23,7846.11,7846.11,7846.11,7846.11,27350,673,5020,
2007-01-02_09:24,7847.46,7847.46,7847.46,7847.46,28190,756,5499,
2007-01-02_09:25,7848.39,7848.39,7848.39,7848.39,28461,711,5022,
2007-01-02_09:26,7854.58,7854.58,7854.58,7854.58,33709,869,6824,
2007-01-02_09:27,7858.71,7858.71,7858.71,7858.71,32248,787,6195,
2007-01-02_09:28,7857.14,7857.14,7857.14,7857.14,28824,691,5891,
2007-01-02_09:29,7859.29,7859.29,7859.29,7859.29,30813,718,5914,
2007-01-02_09:30,7863.45,7863.45,7863.45,7863.45,31543,647,5219,
2007-01-02_09:31,7862.35,7862.35,7862.35,7862.35,32145,733,5989,
2007-01-02_09:32,7862.91,7862.91,7862.91,7862.91,27950,585,5040,
2007-01-02_09:33,7864.77,7864.77,7864.77,7864.77,29736,646,5586,
2007-01-02_09:34,7865.76,7865.76,7865.76,7865.76,32859,759,6109,
2007-01-02_09:35,7867.58,7867.58,7867.58,7867.58,27354,620,4787,
2007-01-02_09:36,7868.99,7868.99,7868.99,7868.99,32979,761,6125,
2007-01-02_09:37,7872.22,7872.22,7872.22,7872.22,27642,644,5060,
2007-01-02_09:38,7873.95,7873.95,7873.95,7873.95,29692,676,5565,
2007-01-02_09:39,7877.11,7877.11,7877.11,7877.11,36220,884,6280,
2007-01-02_09:40,7878.12,7878.12,7878.12,7878.12,31247,737,5238,
2007-01-02_09:41,7880.46,7880.46,7880.46,7880.46,35900,958,6618,
2007-01-02_09:42,7882.36,7882.36,7882.36,7882.36,27602,806,5052,
2007-01-02_09:43,7886.56,7886.56,7886.56,7886.56,28174,782,5318,
2007-01-02_09:44,7887.59,7887.59,7887.59,7887.59,28713,790,5462,
2007-01-02_09:45,7887.32,7887.32,7887.32,7887.32,22942,591,4437,
2007-01-02_09:46,7888.05,7888.05,7888.05,7888.05,29755,737,5579,
2007-01-02_09:47,7884.23,7884.23,7884.23,7884.23,26208,608,4727,
2007-01-02_09:48,7885.49,7885.49,7885.49,7885.49,24129,572,4662,
2007-01-02_09:49,7883.98,7883.98,7883.98,7883.98,22905,565,4335,
2007-01-02_09:50,7884.47,7884.47,7884.47,7884.47,20234,450,3528,
2007-01-02_09:51,7884.08,7884.08,7884.08,7884.08,26187,668,4929,
2007-01-02_09:52,7883.56,7883.56,7883.56,7883.56,24980,527,4196,
2007-01-02_09:53,7884.44,7884.44,7884.44,7884.44,29060,743,4908,
2007-01-02_09:54,7882.82,7882.82,7882.82,7882.82,29411,621,4811,
2007-01-02_09:55,7882.25,7882.25,7882.25,7882.25,20725,528,3540,
2007-01-02_09:56,7882.17,7882.17,7882.17,7882.17,24033,719,4512,
2007-01-02_09:57,7884.36,7884.36,7884.36,7884.36,20893,945,4437,
2007-01-02_09:58,7888.81,7888.81,7888.81,7888.81,26090,936,4757,
2007-01-02_09:59,7900.29,7900.29,7900.29,7900.29,25968,985,5181,
2007-01-02_10:00,7902.53,7902.53,7902.53,7902.53,21490,662,3912,
2007-01-02_10:01,7903.71,7903.71,7903.71,7903.71,27287,810,5252,
2007-01-02_10:02,7906.39,7906.39,7906.39,7906.39,24860,924,4645,
2007-01-02_10:03,7909.62,7909.62,7909.62,7909.62,27392,850,5265,
2007-01-02_10:04,7912.95,7912.95,7912.95,7912.95,30674,942,5892,
2007-01-02_10:05,7914.01,7914.01,7914.01,7914.01,27383,791,4995,
2007-01-02_10:06,7915.11,7915.11,7915.11,7915.11,30215,893,5633,
2007-01-02_10:07,7915.90,7915.90,7915.90,7915.90,25635,702,4640,
2007-01-02_10:08,7916.62,7916.62,7916.62,7916.62,25875,615,4600,
2007-01-02_10:09,7917.34,7917.34,7917.34,7917.34,27093,720,4896,
2007-01-02_10:10,7915.83,7915.83,7915.83,7915.83,23023,572,4077,
2007-01-02_10:11,7915.74,7915.74,7915.74,7915.74,33256,847,5559,
2007-01-02_10:12,7916.05,7916.05,7916.05,7916.05,28925,609,4397,
2007-01-02_10:13,7917.54,7917.54,7917.54,7917.54,33083,701,5099,
2007-01-02_10:14,7920.44,7920.44,7920.44,7920.44,36331,784,4963,
2007-01-02_10:15,7917.08,7917.08,7917.08,7917.08,23823,593,4027,
2007-01-02_10:16,7920.88,7920.88,7920.88,7920.88,31153,826,5646,
2007-01-02_10:17,7922.25,7922.25,7922.25,7922.25,24740,575,4284,
2007-01-02_10:18,7929.78,7929.78,7929.78,7929.78,33577,795,5203,
2007-01-02_10:19,7929.32,7929.32,7929.32,7929.32,28051,630,4452,
2007-01-02_10:20,7925.57,7925.57,7925.57,7925.57,21742,481,3745,
2007-01-02_10:21,7927.02,7927.02,7927.02,7927.02,30437,816,5040,
2007-01-02_10:22,7928.46,7928.46,7928.46,7928.46,26710,655,4166,
2007-01-02_10:23,7924.53,7924.53,7924.53,7924.53,23594,558,4147,
2007-01-02_10:24,7922.29,7922.29,7922.29,7922.29,25664,598,4269,
2007-01-02_10:25,7916.75,7916.75,7916.75,7916.75,22567,514,3799,
2007-01-02_10:26,7914.51,7914.51,7914.51,7914.51,27132,678,5120,
2007-01-02_10:27,7909.89,7909.89,7909.89,7909.89,24121,581,4052,
2007-01-02_10:28,7907.80,7907.80,7907.80,7907.80,21275,617,4272,
2007-01-02_10:29,7904.44,7904.44,7904.44,7904.44,24791,671,4542,
2007-01-02_10:30,7905.87,7905.87,7905.87,7905.87,24037,597,4056,
2007-01-02_10:31,7902.57,7902.57,7902.57,7902.57,21535,523,4364,
2007-01-02_10:32,7901.88,7901.88,7901.88,7901.88,17227,412,3409,
2007-01-02_10:33,7900.25,7900.25,7900.25,7900.25,17787,467,3535,
2007-01-02_10:34,7900.68,7900.68,7900.68,7900.68,18445,529,3545,
2007-01-02_10:35,7903.73,7903.73,7903.73,7903.73,15871,365,2965,
2007-01-02_10:36,7908.51,7908.51,7908.51,7908.51,18557,485,3739,
2007-01-02_10:37,7913.26,7913.26,7913.26,7913.26,15718,390,3001,
2007-01-02_10:38,7917.30,7917.30,7917.30,7917.30,17807,459,3422,
2007-01-02_10:39,7916.93,7916.93,7916.93,7916.93,16963,442,3204,
2007-01-02_10:40,7914.70,7914.70,7914.70,7914.70,12771,305,2430,
2007-01-02_10:41,7916.03,7916.03,7916.03,7916.03,15280,399,3048,
2007-01-02_10:42,7913.85,7913.85,7913.85,7913.85,12982,307,2479,
2007-01-02_10:43,7913.03,7913.03,7913.03,7913.03,16381,371,3028,
2007-01-02_10:44,7912.79,7912.79,7912.79,7912.79,15291,371,2932,
2007-01-02_10:45,7911.43,7911.43,7911.43,7911.43,13516,284,2310,
2007-01-02_10:46,7911.32,7911.32,7911.32,7911.32,20013,448,3483,
2007-01-02_10:47,7910.50,7910.50,7910.50,7910.50,13077,285,2330,
2007-01-02_10:48,7912.10,7912.10,7912.10,7912.10,14177,324,2692,
2007-01-02_10:49,7909.56,7909.56,7909.56,7909.56,14091,318,2523,
2007-01-02_10:50,7909.73,7909.73,7909.73,7909.73,12821,274,2126,
2007-01-02_10:51,7908.02,7908.02,7908.02,7908.02,15695,371,2863,
2007-01-02_10:52,7908.15,7908.15,7908.15,7908.15,11343,232,1968,
2007-01-02_10:53,7910.76,7910.76,7910.76,7910.76,13147,318,2561,
2007-01-02_10:54,7914.50,7914.50,7914.50,7914.50,15176,459,2765,
2007-01-02_10:55,7913.05,7913.05,7913.05,7913.05,10626,251,2108,
2007-01-02_10:56,7917.41,7917.41,7917.41,7917.41,17097,436,3017,
2007-01-02_10:57,7918.41,7918.41,7918.41,7918.41,12878,275,2086,
2007-01-02_10:58,7918.67,7918.67,7918.67,7918.67,19930,423,3256,
2007-01-02_10:59,7918.22,7918.22,7918.22,7918.22,16979,415,3043,
2007-01-02_11:00,7919.92,7919.92,7919.92,7919.92,16830,331,2807,
2007-01-02_11:01,7920.68,7920.68,7920.68,7920.68,23144,460,3896,
2007-01-02_11:02,7921.16,7921.16,7921.16,7921.16,19484,365,3348,
2007-01-02_11:03,7919.29,7919.29,7919.29,7919.29,19035,391,3367,
2007-01-02_11:04,7919.88,7919.88,7919.88,7919.88,17130,394,3174,
2007-01-02_11:05,7919.41,7919.41,7919.41,7919.41,13312,306,2517,
2007-01-02_11:06,7918.43,7918.43,7918.43,7918.43,16758,405,3197,
2007-01-02_11:07,7919.00,7919.00,7919.00,7919.00,13325,270,2494,
2007-01-02_11:08,7916.92,7916.92,7916.92,7916.92,13415,318,2712,
2007-01-02_11:09,7916.44,7916.44,7916.44,7916.44,13935,347,2768,
2007-01-02_11:10,7916.12,7916.12,7916.12,7916.12,13021,272,2273,
2007-01-02_11:11,7916.33,7916.33,7916.33,7916.33,15058,355,2816,
2007-01-02_11:12,7915.51,7915.51,7915.51,7915.51,15695,322,2345,
2007-01-02_11:13,7914.63,7914.63,7914.63,7914.63,20285,432,3312,
2007-01-02_11:14,7915.98,7915.98,7915.98,7915.98,16379,346,2482,
2007-01-02_11:15,7913.97,7913.97,7913.97,7913.97,14116,286,2222,
2007-01-02_11:16,7913.27,7913.27,7913.27,7913.27,14261,341,2741,
2007-01-02_11:17,7916.60,7916.60,7916.60,7916.60,11802,278,2252,
2007-01-02_11:18,7914.06,7914.06,7914.06,7914.06,13586,348,2707,
2007-01-02_11:19,7915.30,7915.30,7915.30,7915.30,14623,362,2730,
2007-01-02_11:20,7915.64,7915.64,7915.64,7915.64,11367,287,2188,
2007-01-02_11:21,7916.33,7916.33,7916.33,7916.33,15222,423,3099,
2007-01-02_11:22,7915.58,7915.58,7915.58,7915.58,14168,363,2489,
2007-01-02_11:23,7914.89,7914.89,7914.89,7914.89,15791,390,2852,
2007-01-02_11:24,7918.45,7918.45,7918.45,7918.45,18090,419,3144,
2007-01-02_11:25,7918.13,7918.13,7918.13,7918.13,13606,284,2253,
2007-01-02_11:26,7919.85,7919.85,7919.85,7919.85,16215,381,3040,
2007-01-02_11:27,7918.36,7918.36,7918.36,7918.36,10910,276,2129,
2007-01-02_11:28,7916.33,7916.33,7916.33,7916.33,12467,282,2344,
2007-01-02_11:29,7913.97,7913.97,7913.97,7913.97,12910,269,2302,
2007-01-02_11:30,7917.22,7917.22,7917.22,7917.22,13045,314,2356,
2007-01-02_11:31,7917.36,7917.36,7917.36,7917.36,17427,472,3309,
2007-01-02_11:32,7917.76,7917.76,7917.76,7917.76,12381,294,2218,
2007-01-02_11:33,7919.25,7919.25,7919.25,7919.25,16577,429,3114,
2007-01-02_11:34,7918.87,7918.87,7918.87,7918.87,14579,354,2718,
2007-01-02_11:35,7919.75,7919.75,7919.75,7919.75,11452,263,2249,
2007-01-02_11:36,7922.14,7922.14,7922.14,7922.14,16903,494,3683,
2007-01-02_11:37,7923.46,7923.46,7923.46,7923.46,14366,349,2624,
2007-01-02_11:38,7923.54,7923.54,7923.54,7923.54,19711,491,3568,
2007-01-02_11:39,7923.03,7923.03,7923.03,7923.03,20275,530,3638,
2007-01-02_11:40,7924.39,7924.39,7924.39,7924.39,16537,413,3080,
2007-01-02_11:41,7923.32,7923.32,7923.32,7923.32,25553,652,4129,
2007-01-02_11:42,7924.66,7924.66,7924.66,7924.66,16890,430,3044,
2007-01-02_11:43,7924.02,7924.02,7924.02,7924.02,14483,353,2637,
2007-01-02_11:44,7922.57,7922.57,7922.57,7922.57,16664,472,3001,
2007-01-02_11:45,7922.00,7922.00,7922.00,7922.00,11395,286,2081,
2007-01-02_11:46,7920.91,7920.91,7920.91,7920.91,13334,372,2844,
2007-01-02_11:47,7920.30,7920.30,7920.30,7920.30,9917,277,1883,
2007-01-02_11:48,7918.64,7918.64,7918.64,7918.64,12700,303,2284,
2007-01-02_11:49,7920.60,7920.60,7920.60,7920.60,15074,337,2105,
2007-01-02_11:50,7918.76,7918.76,7918.76,7918.76,11783,294,2233,
2007-01-02_11:51,7915.60,7915.60,7915.60,7915.60,13787,352,2564,
2007-01-02_11:52,7919.65,7919.65,7919.65,7919.65,11018,294,2158,
2007-01-02_11:53,7918.99,7918.99,7918.99,7918.99,12926,352,2529,
2007-01-02_11:54,7918.61,7918.61,7918.61,7918.61,11632,304,2153,
2007-01-02_11:55,7918.77,7918.77,7918.77,7918.77,14959,335,2233,
2007-01-02_11:56,7917.30,7917.30,7917.30,7917.30,13259,336,2676,
2007-01-02_11:57,7918.46,7918.46,7918.46,7918.46,11590,244,1941,
2007-01-02_11:58,7918.08,7918.08,7918.08,7918.08,17686,303,2425,
2007-01-02_11:59,7917.45,7917.45,7917.45,7917.45,10400,234,1877,
2007-01-02_12:00,7917.30,7917.30,7917.30,7917.30,9463,214,1807,
2007-01-02_12:01,7916.58,7916.58,7916.58,7916.58,16752,365,2739,
2007-01-02_12:02,7916.05,7916.05,7916.05,7916.05,13276,279,2010,
2007-01-02_12:03,7917.23,7917.23,7917.23,7917.23,12901,309,2367,
2007-01-02_12:04,7919.12,7919.12,7919.12,7919.12,11596,286,2231,
2007-01-02_12:05,7919.32,7919.32,7919.32,7919.32,12921,298,2175,
2007-01-02_12:06,7921.72,7921.72,7921.72,7921.72,14763,341,2664,
2007-01-02_12:07,7921.45,7921.45,7921.45,7921.45,11633,293,2059,
2007-01-02_12:08,7921.92,7921.92,7921.92,7921.92,16501,400,2671,
2007-01-02_12:09,7929.39,7929.39,7929.39,7929.39,15777,402,2702,
2007-01-02_12:10,7933.87,7933.87,7933.87,7933.87,16639,539,2909,
2007-01-02_12:11,7930.42,7930.42,7930.42,7930.42,18335,428,3276,
2007-01-02_12:12,7930.23,7930.23,7930.23,7930.23,14023,312,2580,
2007-01-02_12:13,7930.83,7930.83,7930.83,7930.83,18206,474,3266,
2007-01-02_12:14,7929.29,7929.29,7929.29,7929.29,13880,335,2616,
2007-01-02_12:15,7930.87,7930.87,7930.87,7930.87,14334,384,2654,
2007-01-02_12:16,7929.52,7929.52,7929.52,7929.52,16394,424,2997,
2007-01-02_12:17,7927.68,7927.68,7927.68,7927.68,11758,295,2213,
2007-01-02_12:18,7928.01,7928.01,7928.01,7928.01,12289,350,2509,
2007-01-02_12:19,7928.31,7928.31,7928.31,7928.31,13577,344,2299,
2007-01-02_12:20,7927.73,7927.73,7927.73,7927.73,10893,265,2153,
2007-01-02_12:21,7926.28,7926.28,7926.28,7926.28,15861,380,2937,
2007-01-02_12:22,7924.27,7924.27,7924.27,7924.27,12276,250,2126,
2007-01-02_12:23,7926.75,7926.75,7926.75,7926.75,14841,375,2906,
2007-01-02_12:24,7924.64,7924.64,7924.64,7924.64,13256,329,2463,
2007-01-02_12:25,7925.40,7925.40,7925.40,7925.40,13948,359,2785,
2007-01-02_12:26,7924.73,7924.73,7924.73,7924.73,14595,353,2911,
2007-01-02_12:27,7923.61,7923.61,7923.61,7923.61,13930,308,2467,
2007-01-02_12:28,7922.53,7922.53,7922.53,7922.53,12475,282,2342,
2007-01-02_12:29,7921.37,7921.37,7921.37,7921.37,12619,338,2504,
2007-01-02_12:30,7922.79,7922.79,7922.79,7922.79,12288,278,2357,
2007-01-02_12:31,7921.77,7921.77,7921.77,7921.77,12118,288,2605,
2007-01-02_12:32,7924.33,7924.33,7924.33,7924.33,11507,266,2267,
2007-01-02_12:33,7921.66,7921.66,7921.66,7921.66,12907,289,2557,
2007-01-02_12:34,7923.02,7923.02,7923.02,7923.02,13144,283,2375,
2007-01-02_12:35,7921.88,7921.88,7921.88,7921.88,12286,283,2226,
2007-01-02_12:36,7920.43,7920.43,7920.43,7920.43,12836,349,2628,
2007-01-02_12:37,7920.97,7920.97,7920.97,7920.97,11255,287,2074,
2007-01-02_12:38,7922.17,7922.17,7922.17,7922.17,15306,347,2772,
2007-01-02_12:39,7921.63,7921.63,7921.63,7921.63,12198,312,2616,
2007-01-02_12:40,7921.62,7921.62,7921.62,7921.62,11448,285,2198,
2007-01-02_12:41,7920.62,7920.62,7920.62,7920.62,13084,315,2649,
2007-01-02_12:42,7920.86,7920.86,7920.86,7920.86,11753,243,2090,
2007-01-02_12:43,7922.38,7922.38,7922.38,7922.38,14847,360,2768,
2007-01-02_12:44,7922.46,7922.46,7922.46,7922.46,14447,344,2572,
2007-01-02_12:45,7926.49,7926.49,7926.49,7926.49,15672,383,2712,
2007-01-02_12:46,7929.19,7929.19,7929.19,7929.19,16852,429,3325,
2007-01-02_12:47,7930.24,7930.24,7930.24,7930.24,14226,309,2215,
2007-01-02_12:48,7932.55,7932.55,7932.55,7932.55,15007,410,2808,
2007-01-02_12:49,7931.56,7931.56,7931.56,7931.56,14017,371,2930,
2007-01-02_12:50,7933.99,7933.99,7933.99,7933.99,15580,491,2940,
2007-01-02_12:51,7936.21,7936.21,7936.21,7936.21,18189,549,3699,
2007-01-02_12:52,7937.26,7937.26,7937.26,7937.26,15208,366,2958,
2007-01-02_12:53,7934.26,7934.26,7934.26,7934.26,18831,488,3574,
2007-01-02_12:54,7932.91,7932.91,7932.91,7932.91,15723,382,3054,
2007-01-02_12:55,7932.60,7932.60,7932.60,7932.60,14518,355,2820,
2007-01-02_12:56,7929.10,7929.10,7929.10,7929.10,17200,407,3524,
2007-01-02_12:57,7929.54,7929.54,7929.54,7929.54,13768,320,2569,
2007-01-02_12:58,7930.94,7930.94,7930.94,7930.94,15621,383,3152,
2007-01-02_12:59,7929.30,7929.30,7929.30,7929.30,13191,312,2722,
2007-01-02_13:00,7929.06,7929.06,7929.06,7929.06,13510,303,2615,
2007-01-02_13:01,7927.15,7927.15,7927.15,7927.15,17769,399,3394,
2007-01-02_13:02,7927.29,7927.29,7927.29,7927.29,15686,356,2959,
2007-01-02_13:03,7925.57,7925.57,7925.57,7925.57,16576,413,3407,
2007-01-02_13:04,7925.85,7925.85,7925.85,7925.85,15374,367,2901,
2007-01-02_13:05,7923.34,7923.34,7923.34,7923.34,15717,393,3147,
2007-01-02_13:06,7921.01,7921.01,7921.01,7921.01,19129,514,3953,
2007-01-02_13:07,7917.43,7917.43,7917.43,7917.43,17279,437,3249,
2007-01-02_13:08,7921.83,7921.83,7921.83,7921.83,19815,513,3886,
2007-01-02_13:09,7919.83,7919.83,7919.83,7919.83,18900,501,3693,
2007-01-02_13:10,7918.08,7918.08,7918.08,7918.08,16561,417,3237,
2007-01-02_13:11,7921.24,7921.24,7921.24,7921.24,19173,511,4047,
2007-01-02_13:12,7919.29,7919.29,7919.29,7919.29,16943,420,3346,
2007-01-02_13:13,7916.78,7916.78,7916.78,7916.78,17512,416,3465,
2007-01-02_13:14,7914.81,7914.81,7914.81,7914.81,15205,386,3127,
2007-01-02_13:15,7913.49,7913.49,7913.49,7913.49,17205,421,3361,
2007-01-02_13:16,7913.67,7913.67,7913.67,7913.67,20060,470,3922,
2007-01-02_13:17,7913.57,7913.57,7913.57,7913.57,18937,392,3466,
2007-01-02_13:18,7914.25,7914.25,7914.25,7914.25,23524,599,4867,
2007-01-02_13:19,7914.14,7914.14,7914.14,7914.14,20070,468,4066,
2007-01-02_13:20,7915.78,7915.78,7915.78,7915.78,21682,534,4025,
2007-01-02_13:21,7914.89,7914.89,7914.89,7914.89,25625,569,4833,
2007-01-02_13:22,7914.62,7914.62,7914.62,7914.62,24115,509,4121,
2007-01-02_13:23,7915.69,7915.69,7915.69,7915.69,27716,587,4992,
2007-01-02_13:24,7919.14,7919.14,7919.14,7919.14,26270,628,5395,
2007-01-02_13:25,7921.03,7921.03,7921.03,7921.03,40639,888,6414,
2007-01-02_13:26,7921.03,7921.03,7921.03,7921.03,0,0,0,
2007-01-02_13:27,7921.03,7921.03,7921.03,7921.03,0,0,0,
2007-01-02_13:28,7921.03,7921.03,7921.03,7921.03,0,0,0,
2007-01-02_13:29,7921.03,7921.03,7921.03,7921.03,0,0,0,
2007-01-02_13:30,7920.80,7920.80,7920.80,7920.80,209550,5330,36499,
2007-01-03_09:01,7954.96,7954.96,7954.96,7954.96,287846,5405,39312,
2007-01-03_09:02,7961.81,7961.81,7961.81,7961.81,53607,1562,8732,
2007-01-03_09:03,7962.15,7962.15,7962.15,7962.15,54195,1482,8761,
2007-01-03_09:04,7960.60,7960.60,7960.60,7960.60,47283,1387,9148,
2007-01-03_09:05,7963.79,7963.79,7963.79,7963.79,42906,1188,7641,
2007-01-03_09:06,7965.29,7965.29,7965.29,7965.29,52821,1559,9140,
2007-01-03_09:07,7963.87,7963.87,7963.87,7963.87,40107,1168,7127,
2007-01-03_09:08,7967.43,7967.43,7967.43,7967.43,40310,1033,7198,
2007-01-03_09:09,7969.95,7969.95,7969.95,7969.95,42861,1183,7904,
2007-01-03_09:10,7970.38,7970.38,7970.38,7970.38,36315,931,6456,
2007-01-03_09:11,7970.75,7970.75,7970.75,7970.75,42479,1041,7299,
2007-01-03_09:12,7971.11,7971.11,7971.11,7971.11,42218,1071,6788,
2007-01-03_09:13,7971.95,7971.95,7971.95,7971.95,43051,1122,6873,
2007-01-03_09:14,7975.01,7975.01,7975.01,7975.01,38798,1219,7328,
2007-01-03_09:15,7977.84,7977.84,7977.84,7977.84,32793,830,6067,
2007-01-03_09:16,7980.60,7980.60,7980.60,7980.60,40424,1211,7935,
2007-01-03_09:17,7984.84,7984.84,7984.84,7984.84,38267,1110,6974,
2007-01-03_09:18,7987.37,7987.37,7987.37,7987.37,42741,1103,7387,
2007-01-03_09:19,7991.41,7991.41,7991.41,7991.41,45118,1252,7932,
2007-01-03_09:20,7997.09,7997.09,7997.09,7997.09,35864,977,6383,
2007-01-03_09:21,7999.34,7999.34,7999.34,7999.34,44189,1219,7977,
2007-01-03_09:22,7999.42,7999.42,7999.42,7999.42,38403,973,6509,
2007-01-03_09:23,7998.15,7998.15,7998.15,7998.15,39419,1195,7356,
2007-01-03_09:24,7996.49,7996.49,7996.49,7996.49,37392,1132,7131,
2007-01-03_09:25,7992.52,7992.52,7992.52,7992.52,33437,847,5988,
2007-01-03_09:26,7984.79,7984.79,7984.79,7984.79,42913,1165,7925,
2007-01-03_09:27,7980.57,7980.57,7980.57,7980.57,40705,1076,7438,
2007-01-03_09:28,7976.30,7976.30,7976.30,7976.30,37135,992,6770,
2007-01-03_09:29,7974.16,7974.16,7974.16,7974.16,42054,1148,7395,
2007-01-03_09:30,7976.20,7976.20,7976.20,7976.20,35133,897,6348,
2007-01-03_09:31,7970.96,7970.96,7970.96,7970.96,38353,1160,7225,
2007-01-03_09:32,7970.45,7970.45,7970.45,7970.45,30121,950,5921,
2007-01-03_09:33,7967.26,7967.26,7967.26,7967.26,32375,975,6030,
2007-01-03_09:34,7965.41,7965.41,7965.41,7965.41,35567,1014,6990,
2007-01-03_09:35,7965.32,7965.32,7965.32,7965.32,28188,711,5339,
2007-01-03_09:36,7963.44,7963.44,7963.44,7963.44,39377,1036,7235,
2007-01-03_09:37,7963.91,7963.91,7963.91,7963.91,27452,662,5194,
2007-01-03_09:38,7964.91,7964.91,7964.91,7964.91,31603,829,6121,
2007-01-03_09:39,7965.76,7965.76,7965.76,7965.76,33159,876,5730,
2007-01-03_09:40,7964.34,7964.34,7964.34,7964.34,24378,648,4601,
2007-01-03_09:41,7962.58,7962.58,7962.58,7962.58,27932,873,5559,
2007-01-03_09:42,7959.12,7959.12,7959.12,7959.12,22081,563,4151,
2007-01-03_09:43,7958.22,7958.22,7958.22,7958.22,25698,730,4849,
2007-01-03_09:44,7955.02,7955.02,7955.02,7955.02,24155,669,4723,
2007-01-03_09:45,7954.57,7954.57,7954.57,7954.57,25483,692,4595,
2007-01-03_09:46,7953.50,7953.50,7953.50,7953.50,28508,792,5644,
2007-01-03_09:47,7948.68,7948.68,7948.68,7948.68,25008,706,4694,
2007-01-03_09:48,7945.02,7945.02,7945.02,7945.02,28503,754,5293,
2007-01-03_09:49,7938.61,7938.61,7938.61,7938.61,37960,1014,6412,
2007-01-03_09:50,7935.85,7935.85,7935.85,7935.85,28244,697,5028,
2007-01-03_09:51,7929.14,7929.14,7929.14,7929.14,37036,1048,7021,
2007-01-03_09:52,7928.05,7928.05,7928.05,7928.05,34058,882,6414,
2007-01-03_09:53,7925.79,7925.79,7925.79,7925.79,32048,826,6108,
2007-01-03_09:54,7927.14,7927.14,7927.14,7927.14,34798,960,6490,
2007-01-03_09:55,7925.91,7925.91,7925.91,7925.91,28406,713,5136,
2007-01-03_09:56,7926.66,7926.66,7926.66,7926.66,32748,874,6174,
2007-01-03_09:57,7924.34,7924.34,7924.34,7924.34,24905,599,4573,
2007-01-03_09:58,7925.14,7925.14,7925.14,7925.14,24327,632,4804,
2007-01-03_09:59,7925.74,7925.74,7925.74,7925.74,26306,694,5197,
2007-01-03_10:00,7924.38,7924.38,7924.38,7924.38,25654,619,4243,
2007-01-03_10:01,7923.46,7923.46,7923.46,7923.46,22404,645,4648,
2007-01-03_10:02,7921.57,7921.57,7921.57,7921.57,20131,495,3629,
2007-01-03_10:03,7922.56,7922.56,7922.56,7922.56,19380,519,3935,
2007-01-03_10:04,7925.36,7925.36,7925.36,7925.36,20419,619,4046,
2007-01-03_10:05,7933.68,7933.68,7933.68,7933.68,21834,571,3690,
2007-01-03_10:06,7934.53,7934.53,7934.53,7934.53,27022,697,5185,
2007-01-03_10:07,7938.94,7938.94,7938.94,7938.94,22258,555,4145,
2007-01-03_10:08,7942.63,7942.63,7942.63,7942.63,27328,661,4822,
2007-01-03_10:09,7946.25,7946.25,7946.25,7946.25,26367,734,5199,
2007-01-03_10:10,7946.55,7946.55,7946.55,7946.55,20706,569,4116,
2007-01-03_10:11,7948.44,7948.44,7948.44,7948.44,24644,725,4936,
2007-01-03_10:12,7949.43,7949.43,7949.43,7949.43,17489,450,3431,
2007-01-03_10:13,7947.20,7947.20,7947.20,7947.20,18950,534,3762,
2007-01-03_10:14,7946.21,7946.21,7946.21,7946.21,18843,591,3725,
2007-01-03_10:15,7946.73,7946.73,7946.73,7946.73,15887,405,2967,
2007-01-03_10:16,7946.00,7946.00,7946.00,7946.00,16821,482,3475,
2007-01-03_10:17,7945.63,7945.63,7945.63,7945.63,12655,322,2504,
2007-01-03_10:18,7945.18,7945.18,7945.18,7945.18,14987,362,2955,
2007-01-03_10:19,7944.53,7944.53,7944.53,7944.53,14074,369,2967,
2007-01-03_10:20,7945.38,7945.38,7945.38,7945.38,13499,319,2560,
2007-01-03_10:21,7947.04,7947.04,7947.04,7947.04,17444,545,3654,
2007-01-03_10:22,7947.27,7947.27,7947.27,7947.27,14865,444,2912,
2007-01-03_10:23,7949.26,7949.26,7949.26,7949.26,17242,620,3624,
2007-01-03_10:24,7952.95,7952.95,7952.95,7952.95,20754,646,4137,
2007-01-03_10:25,7955.02,7955.02,7955.02,7955.02,20461,578,3754,
2007-01-03_10:26,7956.89,7956.89,7956.89,7956.89,19430,600,4113,
2007-01-03_10:27,7956.59,7956.59,7956.59,7956.59,16246,544,3082,
2007-01-03_10:28,7954.28,7954.28,7954.28,7954.28,17965,496,3271,
2007-01-03_10:29,7953.93,7953.93,7953.93,7953.93,17195,438,3188,
2007-01-03_10:30,7952.92,7952.92,7952.92,7952.92,13147,321,2589,
2007-01-03_10:31,7952.28,7952.28,7952.28,7952.28,16320,490,3095,
2007-01-03_10:32,7951.25,7951.25,7951.25,7951.25,14541,431,2750,
2007-01-03_10:33,7950.80,7950.80,7950.80,7950.80,16457,460,3171,
2007-01-03_10:34,7950.29,7950.29,7950.29,7950.29,15883,397,3164,
2007-01-03_10:35,7949.60,7949.60,7949.60,7949.60,13901,368,2791,
2007-01-03_10:36,7949.85,7949.85,7949.85,7949.85,17879,529,3594,
2007-01-03_10:37,7949.86,7949.86,7949.86,7949.86,13454,490,2743,
2007-01-03_10:38,7949.87,7949.87,7949.87,7949.87,15222,422,2900,
2007-01-03_10:39,7949.61,7949.61,7949.61,7949.61,13579,361,2733,
2007-01-03_10:40,7948.69,7948.69,7948.69,7948.69,12741,363,2481,
2007-01-03_10:41,7950.67,7950.67,7950.67,7950.67,17274,461,3277,
2007-01-03_10:42,7947.70,7947.70,7947.70,7947.70,13954,301,2384,
2007-01-03_10:43,7948.96,7948.96,7948.96,7948.96,15356,482,2987,
2007-01-03_10:44,7948.14,7948.14,7948.14,7948.14,14672,405,2693,
2007-01-03_10:45,7949.76,7949.76,7949.76,7949.76,14592,357,2662,
2007-01-03_10:46,7949.63,7949.63,7949.63,7949.63,16570,454,3052,
2007-01-03_10:47,7953.75,7953.75,7953.75,7953.75,14168,416,2354,
2007-01-03_10:48,7952.97,7952.97,7952.97,7952.97,15095,398,2725,
2007-01-03_10:49,7952.78,7952.78,7952.78,7952.78,12879,332,2506,
2007-01-03_10:50,7951.40,7951.40,7951.40,7951.40,11204,297,2095,
2007-01-03_10:51,7951.94,7951.94,7951.94,7951.94,15362,458,3093,
2007-01-03_10:52,7953.81,7953.81,7953.81,7953.81,15893,370,2788,
2007-01-03_10:53,7957.85,7957.85,7957.85,7957.85,20262,557,3677,
2007-01-03_10:54,7958.47,7958.47,7958.47,7958.47,20668,515,3530,
2007-01-03_10:55,7960.49,7960.49,7960.49,7960.49,19521,566,3645,
2007-01-03_10:56,7962.27,7962.27,7962.27,7962.27,23187,690,4589,
2007-01-03_10:57,7962.32,7962.32,7962.32,7962.32,18508,499,3611,
2007-01-03_10:58,7966.33,7966.33,7966.33,7966.33,23796,698,4493,
2007-01-03_10:59,7965.78,7965.78,7965.78,7965.78,23906,669,4562,
2007-01-03_11:00,7963.84,7963.84,7963.84,7963.84,20878,544,3821,
2007-01-03_11:01,7963.77,7963.77,7963.77,7963.77,23793,685,4450,
2007-01-03_11:02,7963.43,7963.43,7963.43,7963.43,19130,560,3349,
2007-01-03_11:03,7962.58,7962.58,7962.58,7962.58,20645,548,3766,
2007-01-03_11:04,7962.99,7962.99,7962.99,7962.99,17544,431,3372,
2007-01-03_11:05,7961.98,7961.98,7961.98,7961.98,15391,393,2801,
2007-01-03_11:06,7961.81,7961.81,7961.81,7961.81,19417,488,3594,
2007-01-03_11:07,7961.83,7961.83,7961.83,7961.83,14757,362,2714,
2007-01-03_11:08,7960.31,7960.31,7960.31,7960.31,17574,460,3343,
2007-01-03_11:09,7961.92,7961.92,7961.92,7961.92,16127,392,3074,
2007-01-03_11:10,7959.97,7959.97,7959.97,7959.97,11723,287,2338,
2007-01-03_11:11,7959.27,7959.27,7959.27,7959.27,14904,408,3031,
2007-01-03_11:12,7958.64,7958.64,7958.64,7958.64,11322,287,2214,
2007-01-03_11:13,7958.04,7958.04,7958.04,7958.04,14095,429,2718,
2007-01-03_11:14,7956.91,7956.91,7956.91,7956.91,13214,383,2600,
2007-01-03_11:15,7957.12,7957.12,7957.12,7957.12,12555,315,2288,
2007-01-03_11:16,7956.38,7956.38,7956.38,7956.38,13070,354,2722,
2007-01-03_11:17,7956.51,7956.51,7956.51,7956.51,11520,287,2028,
2007-01-03_11:18,7956.81,7956.81,7956.81,7956.81,13674,365,2373,
2007-01-03_11:19,7955.56,7955.56,7955.56,7955.56,12355,334,2153,
2007-01-03_11:20,7954.71,7954.71,7954.71,7954.71,10742,268,2045,
2007-01-03_11:21,7955.02,7955.02,7955.02,7955.02,12788,337,2527,
2007-01-03_11:22,7956.29,7956.29,7956.29,7956.29,9033,227,1913,
2007-01-03_11:23,7956.25,7956.25,7956.25,7956.25,11401,344,2322,
2007-01-03_11:24,7955.85,7955.85,7955.85,7955.85,13959,438,2946,
2007-01-03_11:25,7957.53,7957.53,7957.53,7957.53,13562,346,2519,
2007-01-03_11:26,7958.24,7958.24,7958.24,7958.24,13007,350,2781,
2007-01-03_11:27,7959.23,7959.23,7959.23,7959.23,12582,299,2316,
2007-01-03_11:28,7961.08,7961.08,7961.08,7961.08,13949,361,2794,
2007-01-03_11:29,7960.39,7960.39,7960.39,7960.39,12099,286,2341,
2007-01-03_11:30,7961.86,7961.86,7961.86,7961.86,12158,313,2297,
2007-01-03_11:31,7964.23,7964.23,7964.23,7964.23,13452,398,2733,
2007-01-03_11:32,7964.38,7964.38,7964.38,7964.38,11358,303,2226,
2007-01-03_11:33,7966.10,7966.10,7966.10,7966.10,15467,453,2999,
2007-01-03_11:34,7967.81,7967.81,7967.81,7967.81,14074,438,2631,
2007-01-03_11:35,7968.55,7968.55,7968.55,7968.55,15319,696,3129,
2007-01-03_11:36,7970.17,7970.17,7970.17,7970.17,17225,630,3370,
2007-01-03_11:37,7973.19,7973.19,7973.19,7973.19,12848,468,2637,
2007-01-03_11:38,7973.82,7973.82,7973.82,7973.82,15173,523,3160,
2007-01-03_11:39,7975.27,7975.27,7975.27,7975.27,16719,566,3225,
2007-01-03_11:40,7973.95,7973.95,7973.95,7973.95,15563,481,2932,
2007-01-03_11:41,7973.81,7973.81,7973.81,7973.81,15735,471,3205,
2007-01-03_11:42,7972.46,7972.46,7972.46,7972.46,11548,343,2268,
2007-01-03_11:43,7971.53,7971.53,7971.53,7971.53,14206,374,2596,
2007-01-03_11:44,7972.97,7972.97,7972.97,7972.97,12781,345,2593,
2007-01-03_11:45,7972.06,7972.06,7972.06,7972.06,10212,277,2227,
2007-01-03_11:46,7971.81,7971.81,7971.81,7971.81,13409,383,2644,
2007-01-03_11:47,7971.09,7971.09,7971.09,7971.09,10340,344,2195,
2007-01-03_11:48,7970.39,7970.39,7970.39,7970.39,14654,416,2650,
2007-01-03_11:49,7971.27,7971.27,7971.27,7971.27,13136,346,2535,
2007-01-03_11:50,7969.85,7969.85,7969.85,7969.85,12983,447,2521,
2007-01-03_11:51,7969.20,7969.20,7969.20,7969.20,11629,361,2596,
2007-01-03_11:52,7969.52,7969.52,7969.52,7969.52,9868,255,1874,
2007-01-03_11:53,7970.12,7970.12,7970.12,7970.12,11297,373,2514,
2007-01-03_11:54,7970.55,7970.55,7970.55,7970.55,11999,399,2346,
2007-01-03_11:55,7969.45,7969.45,7969.45,7969.45,13946,410,2544,
2007-01-03_11:56,7970.96,7970.96,7970.96,7970.96,15872,478,3126,
2007-01-03_11:57,7971.28,7971.28,7971.28,7971.28,10961,290,2088,
2007-01-03_11:58,7969.28,7969.28,7969.28,7969.28,14054,432,2903,
2007-01-03_11:59,7968.33,7968.33,7968.33,7968.33,13261,414,2676,
2007-01-03_12:00,7967.63,7967.63,7967.63,7967.63,13054,373,2436,
2007-01-03_12:01,7966.76,7966.76,7966.76,7966.76,13704,377,2748,
2007-01-03_12:02,7966.48,7966.48,7966.48,7966.48,10741,287,2092,
2007-01-03_12:03,7967.00,7967.00,7967.00,7967.00,12195,331,2630,
2007-01-03_12:04,7966.58,7966.58,7966.58,7966.58,12764,367,2575,
2007-01-03_12:05,7966.45,7966.45,7966.45,7966.45,13594,327,2672,
2007-01-03_12:06,7965.17,7965.17,7965.17,7965.17,14212,363,2747,
2007-01-03_12:07,7965.03,7965.03,7965.03,7965.03,13573,306,2462,
2007-01-03_12:08,7964.50,7964.50,7964.50,7964.50,16581,400,2994,
2007-01-03_12:09,7961.40,7961.40,7961.40,7961.40,19889,528,3904,
2007-01-03_12:10,7961.71,7961.71,7961.71,7961.71,17732,424,3100,
2007-01-03_12:11,7959.46,7959.46,7959.46,7959.46,21426,547,4216,
2007-01-03_12:12,7958.14,7958.14,7958.14,7958.14,16561,416,3144,
2007-01-03_12:13,7954.49,7954.49,7954.49,7954.49,19513,450,3903,
2007-01-03_12:14,7953.22,7953.22,7953.22,7953.22,20531,496,3711,
2007-01-03_12:15,7952.45,7952.45,7952.45,7952.45,17291,419,3353,
2007-01-03_12:16,7950.23,7950.23,7950.23,7950.23,21568,563,4151,
2007-01-03_12:17,7950.67,7950.67,7950.67,7950.67,19196,424,3213,
2007-01-03_12:18,7948.98,7948.98,7948.98,7948.98,20272,444,3642,
2007-01-03_12:19,7949.28,7949.28,7949.28,7949.28,17544,432,3357,
2007-01-03_12:20,7947.14,7947.14,7947.14,7947.14,19926,424,3665,
2007-01-03_12:21,7945.88,7945.88,7945.88,7945.88,20228,440,3794,
2007-01-03_12:22,7945.07,7945.07,7945.07,7945.07,17292,409,3158,
2007-01-03_12:23,7945.64,7945.64,7945.64,7945.64,20316,485,4003,
2007-01-03_12:24,7944.09,7944.09,7944.09,7944.09,17666,420,3511,
2007-01-03_12:25,7944.27,7944.27,7944.27,7944.27,15987,393,3064,
2007-01-03_12:26,7942.61,7942.61,7942.61,7942.61,16833,421,3465,
2007-01-03_12:27,7942.41,7942.41,7942.41,7942.41,14080,302,2677,
2007-01-03_12:28,7941.97,7941.97,7941.97,7941.97,17132,501,3353,
2007-01-03_12:29,7942.61,7942.61,7942.61,7942.61,14317,353,2749,
2007-01-03_12:30,7943.59,7943.59,7943.59,7943.59,13570,339,2681,
2007-01-03_12:31,7944.22,7944.22,7944.22,7944.22,14547,395,2987,
2007-01-03_12:32,7943.40,7943.40,7943.40,7943.40,12414,311,2350,
2007-01-03_12:33,7943.02,7943.02,7943.02,7943.02,12989,391,2872,
2007-01-03_12:34,7942.94,7942.94,7942.94,7942.94,12098,297,2467,
2007-01-03_12:35,7944.77,7944.77,7944.77,7944.77,12174,289,2397,
2007-01-03_12:36,7943.21,7943.21,7943.21,7943.21,12445,361,2939,
2007-01-03_12:37,7943.77,7943.77,7943.77,7943.77,11066,251,2128,
2007-01-03_12:38,7945.44,7945.44,7945.44,7945.44,11770,321,2609,
2007-01-03_12:39,7945.05,7945.05,7945.05,7945.05,11251,298,2305,
2007-01-03_12:40,7947.34,7947.34,7947.34,7947.34,11701,353,2385,
2007-01-03_12:41,7946.78,7946.78,7946.78,7946.78,12132,305,2619,
2007-01-03_12:42,7947.31,7947.31,7947.31,7947.31,10085,211,1986,
2007-01-03_12:43,7948.01,7948.01,7948.01,7948.01,12234,299,2461,
2007-01-03_12:44,7949.93,7949.93,7949.93,7949.93,11954,349,2414,
2007-01-03_12:45,7950.80,7950.80,7950.80,7950.80,12448,306,2377,
2007-01-03_12:46,7953.08,7953.08,7953.08,7953.08,12906,337,2828,
2007-01-03_12:47,7953.78,7953.78,7953.78,7953.78,10884,265,2192,
2007-01-03_12:48,7952.27,7952.27,7952.27,7952.27,13704,385,2745,
2007-01-03_12:49,7954.03,7954.03,7954.03,7954.03,11809,349,2497,
2007-01-03_12:50,7952.65,7952.65,7952.65,7952.65,13132,266,2485,
2007-01-03_12:51,7952.59,7952.59,7952.59,7952.59,12864,294,2747,
2007-01-03_12:52,7950.76,7950.76,7950.76,7950.76,11732,287,2367,
2007-01-03_12:53,7951.04,7951.04,7951.04,7951.04,13557,337,3029,
2007-01-03_12:54,7949.60,7949.60,7949.60,7949.60,14977,359,2928,
2007-01-03_12:55,7946.83,7946.83,7946.83,7946.83,14045,338,2724,
2007-01-03_12:56,7947.44,7947.44,7947.44,7947.44,15552,419,3284,
2007-01-03_12:57,7947.66,7947.66,7947.66,7947.66,14152,327,2761,
2007-01-03_12:58,7945.89,7945.89,7945.89,7945.89,14613,334,3057,
2007-01-03_12:59,7943.94,7943.94,7943.94,7943.94,14305,379,3049,
2007-01-03_13:00,7944.97,7944.97,7944.97,7944.97,13795,334,2786,
2007-01-03_13:01,7944.35,7944.35,7944.35,7944.35,17364,382,3391,
2007-01-03_13:02,7944.89,7944.89,7944.89,7944.89,15337,352,2833,
2007-01-03_13:03,7944.17,7944.17,7944.17,7944.17,17295,410,3469,
2007-01-03_13:04,7943.82,7943.82,7943.82,7943.82,15509,357,3197,
2007-01-03_13:05,7942.25,7942.25,7942.25,7942.25,16265,340,3174,
2007-01-03_13:06,7941.82,7941.82,7941.82,7941.82,22579,528,4352,
2007-01-03_13:07,7944.84,7944.84,7944.84,7944.84,20264,493,3798,
2007-01-03_13:08,7942.71,7942.71,7942.71,7942.71,22726,552,4417,
2007-01-03_13:09,7949.58,7949.58,7949.58,7949.58,23218,473,4215,
2007-01-03_13:10,7944.36,7944.36,7944.36,7944.36,18458,483,3847,
2007-01-03_13:11,7947.10,7947.10,7947.10,7947.10,23928,637,4967,
2007-01-03_13:12,7949.61,7949.61,7949.61,7949.61,19055,456,3496,
2007-01-03_13:13,7948.86,7948.86,7948.86,7948.86,24303,671,4843,
2007-01-03_13:14,7949.65,7949.65,7949.65,7949.65,22548,704,4814,
2007-01-03_13:15,7948.20,7948.20,7948.20,7948.20,22708,770,4668,
2007-01-03_13:16,7951.64,7951.64,7951.64,7951.64,28316,944,5754,
2007-01-03_13:17,7950.64,7950.64,7950.64,7950.64,24131,843,4658,
2007-01-03_13:18,7951.71,7951.71,7951.71,7951.71,27718,860,5524,
2007-01-03_13:19,7949.17,7949.17,7949.17,7949.17,24221,666,4506,
2007-01-03_13:20,7947.87,7947.87,7947.87,7947.87,21423,582,4255,
2007-01-03_13:21,7946.59,7946.59,7946.59,7946.59,29829,1089,6375,
2007-01-03_13:22,7948.58,7948.58,7948.58,7948.58,22451,631,4380,
2007-01-03_13:23,7946.20,7946.20,7946.20,7946.20,26487,744,5641,
2007-01-03_13:24,7947.77,7947.77,7947.77,7947.77,25367,663,5384,
2007-01-03_13:25,7945.22,7945.22,7945.22,7945.22,27456,681,5305,
2007-01-03_13:26,7945.22,7945.22,7945.22,7945.22,0,0,0,
2007-01-03_13:27,7945.22,7945.22,7945.22,7945.22,0,0,0,
2007-01-03_13:28,7945.22,7945.22,7945.22,7945.22,0,0,0,
2007-01-03_13:29,7945.22,7945.22,7945.22,7945.22,0,0,0,
2007-01-03_13:30,7917.30,7917.30,7917.30,7917.30,215864,6402,37442,
2007-01-04_09:01,7929.89,7929.89,7929.89,7929.89,258394,4705,32998,
2007-01-04_09:02,7935.38,7935.38,7935.38,7935.38,32071,1071,6496,
2007-01-04_09:03,7942.88,7942.88,7942.88,7942.88,37451,1344,8139,
2007-01-04_09:04,7948.05,7948.05,7948.05,7948.05,46573,1687,9158,
2007-01-04_09:05,7950.40,7950.40,7950.40,7950.40,38912,1254,7477,
2007-01-04_09:06,7955.90,7955.90,7955.90,7955.90,48922,1770,9613,
2007-01-04_09:07,7955.05,7955.05,7955.05,7955.05,35438,1149,6862,
2007-01-04_09:08,7953.89,7953.89,7953.89,7953.89,37148,1211,7798,
2007-01-04_09:09,7952.92,7952.92,7952.92,7952.92,37795,1329,7789,
2007-01-04_09:10,7949.70,7949.70,7949.70,7949.70,30932,1027,6351,
2007-01-04_09:11,7950.27,7950.27,7950.27,7950.27,35531,1166,7534,
2007-01-04_09:12,7947.74,7947.74,7947.74,7947.74,32451,1156,6637,
2007-01-04_09:13,7945.26,7945.26,7945.26,7945.26,35140,1138,6699,
2007-01-04_09:14,7944.28,7944.28,7944.28,7944.28,36590,1100,7335,
2007-01-04_09:15,7946.14,7946.14,7946.14,7946.14,28012,819,5750,
2007-01-04_09:16,7945.15,7945.15,7945.15,7945.15,35778,997,7564,
2007-01-04_09:17,7944.43,7944.43,7944.43,7944.43,27707,772,5508,
2007-01-04_09:18,7940.38,7940.38,7940.38,7940.38,31589,959,6702,
2007-01-04_09:19,7939.88,7939.88,7939.88,7939.88,32989,976,6326,
2007-01-04_09:20,7938.13,7938.13,7938.13,7938.13,25755,792,5464,
2007-01-04_09:21,7940.37,7940.37,7940.37,7940.37,35816,1188,7621,
2007-01-04_09:22,7941.26,7941.26,7941.26,7941.26,33844,961,6334,
2007-01-04_09:23,7940.28,7940.28,7940.28,7940.28,38785,1341,7738,
2007-01-04_09:24,7939.91,7939.91,7939.91,7939.91,40626,1281,8154,
2007-01-04_09:25,7939.67,7939.67,7939.67,7939.67,31190,924,6152,
2007-01-04_09:26,7938.91,7938.91,7938.91,7938.91,35924,1088,7577,
2007-01-04_09:27,7940.30,7940.30,7940.30,7940.30,27148,764,5269,
2007-01-04_09:28,7939.93,7939.93,7939.93,7939.93,30040,861,5858,
2007-01-04_09:29,7938.58,7938.58,7938.58,7938.58,32664,820,5787,
2007-01-04_09:30,7939.42,7939.42,7939.42,7939.42,26991,721,4906,
2007-01-04_09:31,7943.57,7943.57,7943.57,7943.57,33130,949,6730,
2007-01-04_09:32,7946.76,7946.76,7946.76,7946.76,30422,798,5837,
2007-01-04_09:33,7949.68,7949.68,7949.68,7949.68,33480,935,6684,
2007-01-04_09:34,7950.63,7950.63,7950.63,7950.63,38313,1047,7395,
2007-01-04_09:35,7955.21,7955.21,7955.21,7955.21,33513,1080,6129,
2007-01-04_09:36,7955.28,7955.28,7955.28,7955.28,37864,1018,6976,
2007-01-04_09:37,7952.43,7952.43,7952.43,7952.43,28718,838,5354,
2007-01-04_09:38,7952.85,7952.85,7952.85,7952.85,31600,778,5705,
2007-01-04_09:39,7955.02,7955.02,7955.02,7955.02,28945,806,5536,
2007-01-04_09:40,7951.62,7951.62,7951.62,7951.62,23791,637,4494,
2007-01-04_09:41,7952.85,7952.85,7952.85,7952.85,26573,801,5541,
2007-01-04_09:42,7951.40,7951.40,7951.40,7951.40,23223,644,4398,
2007-01-04_09:43,7951.96,7951.96,7951.96,7951.96,24413,681,4768,
2007-01-04_09:44,7948.66,7948.66,7948.66,7948.66,25238,785,4786,
2007-01-04_09:45,7948.85,7948.85,7948.85,7948.85,23349,632,4312,
2007-01-04_09:46,7948.81,7948.81,7948.81,7948.81,25437,776,5120,
2007-01-04_09:47,7944.60,7944.60,7944.60,7944.60,21766,602,4310,
2007-01-04_09:48,7940.10,7940.10,7940.10,7940.10,23733,647,4705,
2007-01-04_09:49,7936.66,7936.66,7936.66,7936.66,28799,829,5500,
2007-01-04_09:50,7932.97,7932.97,7932.97,7932.97,25581,699,4677,
2007-01-04_09:51,7926.51,7926.51,7926.51,7926.51,30039,866,5870,
2007-01-04_09:52,7925.22,7925.22,7925.22,7925.22,27400,748,4743,
2007-01-04_09:53,7919.49,7919.49,7919.49,7919.49,31197,953,5633,
2007-01-04_09:54,7916.05,7916.05,7916.05,7916.05,32210,837,5678,
2007-01-04_09:55,7913.38,7913.38,7913.38,7913.38,26314,711,4851,
2007-01-04_09:56,7909.54,7909.54,7909.54,7909.54,33479,845,6199,
2007-01-04_09:57,7908.44,7908.44,7908.44,7908.44,28565,763,5207,
2007-01-04_09:58,7905.54,7905.54,7905.54,7905.54,32584,840,5878,
2007-01-04_09:59,7902.17,7902.17,7902.17,7902.17,32140,834,5920,
2007-01-04_10:00,7901.24,7901.24,7901.24,7901.24,26791,643,4790,
2007-01-04_10:01,7902.69,7902.69,7902.69,7902.69,27977,738,5705,
2007-01-04_10:02,7903.06,7903.06,7903.06,7903.06,23689,555,4375,
2007-01-04_10:03,7903.56,7903.56,7903.56,7903.56,26746,598,4987,
2007-01-04_10:04,7905.34,7905.34,7905.34,7905.34,23891,556,4577,
2007-01-04_10:05,7903.07,7903.07,7903.07,7903.07,19674,457,3662,
2007-01-04_10:06,7905.72,7905.72,7905.72,7905.72,22657,514,4388,
2007-01-04_10:07,7909.51,7909.51,7909.51,7909.51,18554,475,3580,
2007-01-04_10:08,7912.52,7912.52,7912.52,7912.52,20917,601,4078,
2007-01-04_10:09,7913.15,7913.15,7913.15,7913.15,20731,593,4197,
2007-01-04_10:10,7916.00,7916.00,7916.00,7916.00,17903,490,3625,
2007-01-04_10:11,7919.95,7919.95,7919.95,7919.95,22618,655,4686,
2007-01-04_10:12,7922.32,7922.32,7922.32,7922.32,17409,469,3402,
2007-01-04_10:13,7924.55,7924.55,7924.55,7924.55,19725,570,4216,
2007-01-04_10:14,7924.69,7924.69,7924.69,7924.69,17533,500,3535,
2007-01-04_10:15,7929.38,7929.38,7929.38,7929.38,18240,471,3195,
2007-01-04_10:16,7930.41,7930.41,7930.41,7930.41,19744,581,3843,
2007-01-04_10:17,7930.33,7930.33,7930.33,7930.33,14461,414,2865,
2007-01-04_10:18,7930.48,7930.48,7930.48,7930.48,17818,750,3823,
2007-01-04_10:19,7930.61,7930.61,7930.61,7930.61,17865,615,3830,
2007-01-04_10:20,7929.45,7929.45,7929.45,7929.45,15608,477,3022,
2007-01-04_10:21,7928.69,7928.69,7928.69,7928.69,17286,521,3662,
2007-01-04_10:22,7927.46,7927.46,7927.46,7927.46,13846,360,2725,
2007-01-04_10:23,7930.27,7930.27,7930.27,7930.27,16318,403,3242,
2007-01-04_10:24,7928.96,7928.96,7928.96,7928.96,17677,439,3375,
2007-01-04_10:25,7925.61,7925.61,7925.61,7925.61,15078,359,2954,
2007-01-04_10:26,7927.34,7927.34,7927.34,7927.34,22008,508,3854,
2007-01-04_10:27,7923.23,7923.23,7923.23,7923.23,16456,360,2855,
2007-01-04_10:28,7922.84,7922.84,7922.84,7922.84,19715,486,3478,
2007-01-04_10:29,7920.17,7920.17,7920.17,7920.17,16055,385,3169,
2007-01-04_10:30,7919.77,7919.77,7919.77,7919.77,14593,381,2687,
2007-01-04_10:31,7916.36,7916.36,7916.36,7916.36,17051,472,3294,
2007-01-04_10:32,7916.47,7916.47,7916.47,7916.47,13546,339,2761,
2007-01-04_10:33,7915.04,7915.04,7915.04,7915.04,17126,432,3366,
2007-01-04_10:34,7917.14,7917.14,7917.14,7917.14,18821,490,3358,
2007-01-04_10:35,7916.12,7916.12,7916.12,7916.12,14742,394,2980,
2007-01-04_10:36,7916.98,7916.98,7916.98,7916.98,24870,678,4526,
2007-01-04_10:37,7917.60,7917.60,7917.60,7917.60,18288,471,3476,
2007-01-04_10:38,7916.35,7916.35,7916.35,7916.35,17616,428,3296,
2007-01-04_10:39,7917.96,7917.96,7917.96,7917.96,14432,383,2940,
2007-01-04_10:40,7917.20,7917.20,7917.20,7917.20,15839,387,2799,
2007-01-04_10:41,7919.15,7919.15,7919.15,7919.15,20700,543,3594,
2007-01-04_10:42,7921.20,7921.20,7921.20,7921.20,16272,421,2888,
2007-01-04_10:43,7925.86,7925.86,7925.86,7925.86,23569,599,4043,
2007-01-04_10:44,7926.82,7926.82,7926.82,7926.82,21394,516,3736,
2007-01-04_10:45,7929.34,7929.34,7929.34,7929.34,19432,463,3577,
2007-01-04_10:46,7931.39,7931.39,7931.39,7931.39,21827,547,4341,
2007-01-04_10:47,7931.38,7931.38,7931.38,7931.38,17129,399,3302,
2007-01-04_10:48,7931.20,7931.20,7931.20,7931.20,20685,569,3668,
2007-01-04_10:49,7931.65,7931.65,7931.65,7931.65,15784,430,2819,
2007-01-04_10:50,7933.44,7933.44,7933.44,7933.44,12744,314,2409,
2007-01-04_10:51,7932.76,7932.76,7932.76,7932.76,17114,419,3345,
2007-01-04_10:52,7932.01,7932.01,7932.01,7932.01,13207,379,2669,
2007-01-04_10:53,7934.54,7934.54,7934.54,7934.54,14574,410,2977,
2007-01-04_10:54,7936.34,7936.34,7936.34,7936.34,18132,588,3352,
2007-01-04_10:55,7935.35,7935.35,7935.35,7935.35,17564,435,3129,
2007-01-04_10:56,7935.87,7935.87,7935.87,7935.87,19877,597,3824,
2007-01-04_10:57,7934.44,7934.44,7934.44,7934.44,14797,395,3000,
2007-01-04_10:58,7933.84,7933.84,7933.84,7933.84,18768,503,3441,
2007-01-04_10:59,7933.69,7933.69,7933.69,7933.69,17320,474,3227,
2007-01-04_11:00,7936.05,7936.05,7936.05,7936.05,12485,366,2743,
2007-01-04_11:01,7934.83,7934.83,7934.83,7934.83,16638,548,3563,
2007-01-04_11:02,7937.26,7937.26,7937.26,7937.26,13750,391,2708,
2007-01-04_11:03,7936.95,7936.95,7936.95,7936.95,20355,544,3610,
2007-01-04_11:04,7937.87,7937.87,7937.87,7937.87,19499,458,3293,
2007-01-04_11:05,7940.06,7940.06,7940.06,7940.06,15568,411,2867,
2007-01-04_11:06,7939.35,7939.35,7939.35,7939.35,16119,472,3124,
2007-01-04_11:07,7939.69,7939.69,7939.69,7939.69,15075,391,2538,
2007-01-04_11:08,7936.86,7936.86,7936.86,7936.86,16944,452,3189,
2007-01-04_11:09,7939.36,7939.36,7939.36,7939.36,14314,391,2558,
2007-01-04_11:10,7938.77,7938.77,7938.77,7938.77,12868,327,2524,
2007-01-04_11:11,7939.08,7939.08,7939.08,7939.08,14471,400,2827,
2007-01-04_11:12,7936.24,7936.24,7936.24,7936.24,13402,336,2462,
2007-01-04_11:13,7934.26,7934.26,7934.26,7934.26,14773,417,2756,
2007-01-04_11:14,7933.49,7933.49,7933.49,7933.49,15134,430,2601,
2007-01-04_11:15,7934.20,7934.20,7934.20,7934.20,16826,424,3002,
2007-01-04_11:16,7932.37,7932.37,7932.37,7932.37,16297,449,3368,
2007-01-04_11:17,7933.27,7933.27,7933.27,7933.27,13460,311,2503,
2007-01-04_11:18,7934.46,7934.46,7934.46,7934.46,13982,369,2725,
2007-01-04_11:19,7932.02,7932.02,7932.02,7932.02,12634,334,2541,
2007-01-04_11:20,7931.55,7931.55,7931.55,7931.55,16463,392,2659,
2007-01-04_11:21,7931.17,7931.17,7931.17,7931.17,15234,418,3101,
2007-01-04_11:22,7931.28,7931.28,7931.28,7931.28,12902,326,2237,
2007-01-04_11:23,7931.66,7931.66,7931.66,7931.66,13877,360,2638,
2007-01-04_11:24,7930.49,7930.49,7930.49,7930.49,11098,295,2292,
2007-01-04_11:25,7931.75,7931.75,7931.75,7931.75,11959,380,2452,
2007-01-04_11:26,7933.74,7933.74,7933.74,7933.74,15369,580,2995,
2007-01-04_11:27,7933.93,7933.93,7933.93,7933.93,11625,312,2055,
2007-01-04_11:28,7933.13,7933.13,7933.13,7933.13,13018,395,2717,
2007-01-04_11:29,7935.58,7935.58,7935.58,7935.58,11725,297,2183,
2007-01-04_11:30,7932.68,7932.68,7932.68,7932.68,13356,382,2230,
2007-01-04_11:31,7932.90,7932.90,7932.90,7932.90,18582,423,3079,
2007-01-04_11:32,7934.17,7934.17,7934.17,7934.17,11743,263,1987,
2007-01-04_11:33,7935.80,7935.80,7935.80,7935.80,12976,340,2431,
2007-01-04_11:34,7934.59,7934.59,7934.59,7934.59,10487,297,2144,
2007-01-04_11:35,7936.52,7936.52,7936.52,7936.52,11294,288,2264,
2007-01-04_11:36,7935.94,7935.94,7935.94,7935.94,17832,432,2993,
2007-01-04_11:37,7939.43,7939.43,7939.43,7939.43,15560,368,2596,
2007-01-04_11:38,7940.85,7940.85,7940.85,7940.85,20562,563,3808,
2007-01-04_11:39,7942.13,7942.13,7942.13,7942.13,16260,421,3261,
2007-01-04_11:40,7944.30,7944.30,7944.30,7944.30,18574,527,3382,
2007-01-04_11:41,7945.08,7945.08,7945.08,7945.08,21108,836,4465,
2007-01-04_11:42,7947.63,7947.63,7947.63,7947.63,16777,514,3226,
2007-01-04_11:43,7947.82,7947.82,7947.82,7947.82,19635,586,3950,
2007-01-04_11:44,7950.09,7950.09,7950.09,7950.09,18930,564,3645,
2007-01-04_11:45,7950.41,7950.41,7950.41,7950.41,19701,674,3920,
2007-01-04_11:46,7949.43,7949.43,7949.43,7949.43,18027,463,3573,
2007-01-04_11:47,7950.48,7950.48,7950.48,7950.48,15844,433,3027,
2007-01-04_11:48,7952.16,7952.16,7952.16,7952.16,18470,646,3671,
2007-01-04_11:49,7951.72,7951.72,7951.72,7951.72,14994,438,3052,
2007-01-04_11:50,7951.68,7951.68,7951.68,7951.68,17048,434,2912,
2007-01-04_11:51,7951.15,7951.15,7951.15,7951.15,14359,390,2868,
2007-01-04_11:52,7950.80,7950.80,7950.80,7950.80,14302,339,2462,
2007-01-04_11:53,7949.11,7949.11,7949.11,7949.11,15668,467,3010,
2007-01-04_11:54,7949.12,7949.12,7949.12,7949.12,18976,511,2951,
2007-01-04_11:55,7950.17,7950.17,7950.17,7950.17,15578,460,2618,
2007-01-04_11:56,7947.34,7947.34,7947.34,7947.34,20720,607,3570,
2007-01-04_11:57,7950.11,7950.11,7950.11,7950.11,12187,339,2327,
2007-01-04_11:58,7949.82,7949.82,7949.82,7949.82,15713,432,3085,
2007-01-04_11:59,7951.00,7951.00,7951.00,7951.00,15318,387,2887,
2007-01-04_12:00,7949.13,7949.13,7949.13,7949.13,13904,368,2615,
2007-01-04_12:01,7948.95,7948.95,7948.95,7948.95,13126,393,2827,
2007-01-04_12:02,7949.90,7949.90,7949.90,7949.90,10788,252,2156,
2007-01-04_12:03,7948.98,7948.98,7948.98,7948.98,12682,352,2615,
2007-01-04_12:04,7950.60,7950.60,7950.60,7950.60,11937,315,2283,
2007-01-04_12:05,7949.62,7949.62,7949.62,7949.62,13103,364,2594,
2007-01-04_12:06,7950.49,7950.49,7950.49,7950.49,14080,408,2819,
2007-01-04_12:07,7950.06,7950.06,7950.06,7950.06,11892,348,2182,
2007-01-04_12:08,7949.01,7949.01,7949.01,7949.01,13769,420,2788,
2007-01-04_12:09,7949.32,7949.32,7949.32,7949.32,10460,331,2331,
2007-01-04_12:10,7949.29,7949.29,7949.29,7949.29,10590,367,2275,
2007-01-04_12:11,7949.81,7949.81,7949.81,7949.81,15056,453,2845,
2007-01-04_12:12,7950.14,7950.14,7950.14,7950.14,11160,307,2118,
2007-01-04_12:13,7949.47,7949.47,7949.47,7949.47,15114,460,3005,
2007-01-04_12:14,7950.15,7950.15,7950.15,7950.15,14196,372,2376,
2007-01-04_12:15,7948.04,7948.04,7948.04,7948.04,14026,370,2470,
2007-01-04_12:16,7949.64,7949.64,7949.64,7949.64,14579,421,2876,
2007-01-04_12:17,7948.11,7948.11,7948.11,7948.11,14930,467,2640,
2007-01-04_12:18,7949.60,7949.60,7949.60,7949.60,16975,522,3189,
2007-01-04_12:19,7949.14,7949.14,7949.14,7949.14,14556,399,2549,
2007-01-04_12:20,7950.17,7950.17,7950.17,7950.17,13226,411,2516,
2007-01-04_12:21,7949.93,7949.93,7949.93,7949.93,17169,400,2890,
2007-01-04_12:22,7948.78,7948.78,7948.78,7948.78,13068,427,2655,
2007-01-04_12:23,7947.87,7947.87,7947.87,7947.87,14966,430,3097,
2007-01-04_12:24,7946.15,7946.15,7946.15,7946.15,13804,432,2803,
2007-01-04_12:25,7946.22,7946.22,7946.22,7946.22,13036,349,2610,
2007-01-04_12:26,7945.96,7945.96,7945.96,7945.96,14152,376,2896,
2007-01-04_12:27,7945.50,7945.50,7945.50,7945.50,12363,307,2311,
2007-01-04_12:28,7943.38,7943.38,7943.38,7943.38,15297,446,2953,
2007-01-04_12:29,7942.06,7942.06,7942.06,7942.06,14256,317,2521,
2007-01-04_12:30,7941.85,7941.85,7941.85,7941.85,14356,339,2666,
2007-01-04_12:31,7937.11,7937.11,7937.11,7937.11,17863,439,3138,
2007-01-04_12:32,7937.41,7937.41,7937.41,7937.41,13879,348,2555,
2007-01-04_12:33,7936.28,7936.28,7936.28,7936.28,16617,445,3020,
2007-01-04_12:34,7935.12,7935.12,7935.12,7935.12,15865,410,2810,
2007-01-04_12:35,7934.04,7934.04,7934.04,7934.04,14832,380,2877,
2007-01-04_12:36,7934.54,7934.54,7934.54,7934.54,19102,543,3640,
2007-01-04_12:37,7933.32,7933.32,7933.32,7933.32,13104,333,2389,
2007-01-04_12:38,7933.76,7933.76,7933.76,7933.76,17040,407,2973,
2007-01-04_12:39,7935.45,7935.45,7935.45,7935.45,14398,403,2461,
2007-01-04_12:40,7932.55,7932.55,7932.55,7932.55,12779,315,2461,
2007-01-04_12:41,7935.10,7935.10,7935.10,7935.10,13089,330,2543,
2007-01-04_12:42,7936.11,7936.11,7936.11,7936.11,11315,358,2080,
2007-01-04_12:43,7937.10,7937.10,7937.10,7937.10,15800,539,3063,
2007-01-04_12:44,7936.64,7936.64,7936.64,7936.64,15917,614,3307,
2007-01-04_12:45,7937.12,7937.12,7937.12,7937.12,12788,301,2396,
2007-01-04_12:46,7938.04,7938.04,7938.04,7938.04,15599,392,2750,
2007-01-04_12:47,7936.76,7936.76,7936.76,7936.76,13407,304,2330,
2007-01-04_12:48,7936.75,7936.75,7936.75,7936.75,17112,450,3148,
2007-01-04_12:49,7937.23,7937.23,7937.23,7937.23,12686,301,2298,
2007-01-04_12:50,7937.69,7937.69,7937.69,7937.69,14197,402,2601,
2007-01-04_12:51,7937.79,7937.79,7937.79,7937.79,16100,428,3110,
2007-01-04_12:52,7939.44,7939.44,7939.44,7939.44,16863,396,2740,
2007-01-04_12:53,7938.84,7938.84,7938.84,7938.84,17728,425,3279,
2007-01-04_12:54,7938.51,7938.51,7938.51,7938.51,13960,359,2601,
2007-01-04_12:55,7938.61,7938.61,7938.61,7938.61,14685,354,2795,
2007-01-04_12:56,7938.27,7938.27,7938.27,7938.27,17499,441,3344,
2007-01-04_12:57,7937.31,7937.31,7937.31,7937.31,13382,295,2496,
2007-01-04_12:58,7938.28,7938.28,7938.28,7938.28,18078,463,3555,
2007-01-04_12:59,7937.81,7937.81,7937.81,7937.81,13980,348,2820,
2007-01-04_13:00,7939.05,7939.05,7939.05,7939.05,15448,421,3080,
2007-01-04_13:01,7936.77,7936.77,7936.77,7936.77,15473,403,3219,
2007-01-04_13:02,7937.57,7937.57,7937.57,7937.57,13106,337,2500,
2007-01-04_13:03,7936.94,7936.94,7936.94,7936.94,17320,520,3461,
2007-01-04_13:04,7935.68,7935.68,7935.68,7935.68,15495,389,3146,
2007-01-04_13:05,7935.02,7935.02,7935.02,7935.02,16858,450,3353,
2007-01-04_13:06,7933.28,7933.28,7933.28,7933.28,19339,530,3893,
2007-01-04_13:07,7931.77,7931.77,7931.77,7931.77,16626,491,3258,
2007-01-04_13:08,7929.98,7929.98,7929.98,7929.98,18678,546,4080,
2007-01-04_13:09,7929.04,7929.04,7929.04,7929.04,18458,511,3657,
2007-01-04_13:10,7930.85,7930.85,7930.85,7930.85,16812,451,3392,
2007-01-04_13:11,7928.28,7928.28,7928.28,7928.28,21060,544,4014,
2007-01-04_13:12,7931.26,7931.26,7931.26,7931.26,18234,437,3419,
2007-01-04_13:13,7928.51,7928.51,7928.51,7928.51,19210,475,3918,
2007-01-04_13:14,7930.68,7930.68,7930.68,7930.68,18525,455,3561,
2007-01-04_13:15,7930.94,7930.94,7930.94,7930.94,17437,418,3475,
2007-01-04_13:16,7931.99,7931.99,7931.99,7931.99,17812,464,3854,
2007-01-04_13:17,7932.56,7932.56,7932.56,7932.56,15405,402,2974,
2007-01-04_13:18,7931.52,7931.52,7931.52,7931.52,21232,550,4128,
2007-01-04_13:19,7933.25,7933.25,7933.25,7933.25,19880,479,3946,
2007-01-04_13:20,7933.27,7933.27,7933.27,7933.27,21903,553,4286,
2007-01-04_13:21,7936.72,7936.72,7936.72,7936.72,27733,697,5510,
2007-01-04_13:22,7936.57,7936.57,7936.57,7936.57,23410,675,4752,
2007-01-04_13:23,7934.66,7934.66,7934.66,7934.66,30056,761,6011,
2007-01-04_13:24,7936.64,7936.64,7936.64,7936.64,29800,809,6147,
2007-01-04_13:25,7937.01,7937.01,7937.01,7937.01,32099,816,6189,
2007-01-04_13:26,7937.01,7937.01,7937.01,7937.01,0,0,0,
2007-01-04_13:27,7937.01,7937.01,7937.01,7937.01,0,0,0,
2007-01-04_13:28,7937.01,7937.01,7937.01,7937.01,0,0,0,
2007-01-04_13:29,7937.01,7937.01,7937.01,7937.01,0,0,0,
2007-01-04_13:30,7934.51,7934.51,7934.51,7934.51,193229,5846,35810,
2007-01-05_09:01,7940.20,7940.20,7940.20,7940.20,327805,5415,37869,
2007-01-05_09:02,7940.80,7940.80,7940.80,7940.80,42076,1398,8101,
2007-01-05_09:03,7942.23,7942.23,7942.23,7942.23,47364,1550,8671,
2007-01-05_09:04,7939.69,7939.69,7939.69,7939.69,53814,1730,10089,
2007-01-05_09:05,7937.84,7937.84,7937.84,7937.84,40366,1274,7503,
2007-01-05_09:06,7930.40,7930.40,7930.40,7930.40,47084,1551,9247,
2007-01-05_09:07,7922.94,7922.94,7922.94,7922.94,41995,1268,7838,
2007-01-05_09:08,7913.13,7913.13,7913.13,7913.13,41274,1317,8533,
2007-01-05_09:09,7903.15,7903.15,7903.15,7903.15,43034,1315,8770,
2007-01-05_09:10,7899.64,7899.64,7899.64,7899.64,38147,1142,6916,
2007-01-05_09:11,7887.97,7887.97,7887.97,7887.97,47555,1533,9405,
2007-01-05_09:12,7883.03,7883.03,7883.03,7883.03,36821,1090,7373,
2007-01-05_09:13,7880.19,7880.19,7880.19,7880.19,39304,1105,7747,
2007-01-05_09:14,7877.54,7877.54,7877.54,7877.54,35732,1029,7324,
2007-01-05_09:15,7879.79,7879.79,7879.79,7879.79,31828,910,6178,
2007-01-05_09:16,7879.40,7879.40,7879.40,7879.40,36588,1158,7920,
2007-01-05_09:17,7880.33,7880.33,7880.33,7880.33,32509,955,6454,
2007-01-05_09:18,7883.80,7883.80,7883.80,7883.80,31673,908,6320,
2007-01-05_09:19,7886.11,7886.11,7886.11,7886.11,29800,868,6203,
2007-01-05_09:20,7889.67,7889.67,7889.67,7889.67,25320,727,5066,
2007-01-05_09:21,7892.21,7892.21,7892.21,7892.21,28653,891,6401,
2007-01-05_09:22,7890.48,7890.48,7890.48,7890.48,29789,862,5639,
2007-01-05_09:23,7889.85,7889.85,7889.85,7889.85,27346,808,5632,
2007-01-05_09:24,7890.84,7890.84,7890.84,7890.84,24687,824,5402,
2007-01-05_09:25,7893.07,7893.07,7893.07,7893.07,23718,704,4706,
2007-01-05_09:26,7893.06,7893.06,7893.06,7893.06,28196,907,6116,
2007-01-05_09:27,7898.15,7898.15,7898.15,7898.15,24249,741,4798,
2007-01-05_09:28,7897.54,7897.54,7897.54,7897.54,25692,770,5225,
2007-01-05_09:29,7896.74,7896.74,7896.74,7896.74,28372,724,5385,
2007-01-05_09:30,7894.24,7894.24,7894.24,7894.24,20056,614,4169,
2007-01-05_09:31,7891.05,7891.05,7891.05,7891.05,27312,782,5612,
2007-01-05_09:32,7889.63,7889.63,7889.63,7889.63,20116,537,4026,
2007-01-05_09:33,7879.37,7879.37,7879.37,7879.37,26013,848,4934,
2007-01-05_09:34,7875.46,7875.46,7875.46,7875.46,27142,889,5623,
2007-01-05_09:35,7871.85,7871.85,7871.85,7871.85,25902,727,5031,
2007-01-05_09:36,7869.96,7869.96,7869.96,7869.96,34988,983,6592,
2007-01-05_09:37,7864.72,7864.72,7864.72,7864.72,29737,777,4964,
2007-01-05_09:38,7858.37,7858.37,7858.37,7858.37,35409,986,6503,
2007-01-05_09:39,7852.33,7852.33,7852.33,7852.33,40211,1142,7368,
2007-01-05_09:40,7845.22,7845.22,7845.22,7845.22,38644,1087,6680,
2007-01-05_09:41,7840.69,7840.69,7840.69,7840.69,41769,1236,7813,
2007-01-05_09:42,7840.18,7840.18,7840.18,7840.18,31941,785,5827,
2007-01-05_09:43,7845.57,7845.57,7845.57,7845.57,31622,820,6105,
2007-01-05_09:44,7847.66,7847.66,7847.66,7847.66,28038,760,5764,
2007-01-05_09:45,7848.90,7848.90,7848.90,7848.90,24287,587,4922,
2007-01-05_09:46,7855.82,7855.82,7855.82,7855.82,27623,737,5536,
2007-01-05_09:47,7860.00,7860.00,7860.00,7860.00,21280,560,4462,
2007-01-05_09:48,7863.93,7863.93,7863.93,7863.93,20612,578,4392,
2007-01-05_09:49,7862.75,7862.75,7862.75,7862.75,23293,652,4568,
2007-01-05_09:50,7863.40,7863.40,7863.40,7863.40,17910,441,3444,
2007-01-05_09:51,7863.32,7863.32,7863.32,7863.32,21172,595,4288,
2007-01-05_09:52,7862.51,7862.51,7862.51,7862.51,19225,497,3233,
2007-01-05_09:53,7863.31,7863.31,7863.31,7863.31,25191,543,4667,
2007-01-05_09:54,7862.93,7862.93,7862.93,7862.93,25121,568,4286,
2007-01-05_09:55,7862.44,7862.44,7862.44,7862.44,21551,478,4023,
2007-01-05_09:56,7861.22,7861.22,7861.22,7861.22,23878,585,4565,
2007-01-05_09:57,7859.21,7859.21,7859.21,7859.21,18116,480,3661,
2007-01-05_09:58,7857.59,7857.59,7857.59,7857.59,19971,538,4030,
2007-01-05_09:59,7857.93,7857.93,7857.93,7857.93,17722,510,3710,
2007-01-05_10:00,7854.57,7854.57,7854.57,7854.57,16374,425,3266,
2007-01-05_10:01,7846.26,7846.26,7846.26,7846.26,25866,792,5121,
2007-01-05_10:02,7848.16,7848.16,7848.16,7848.16,18765,549,3567,
2007-01-05_10:03,7846.54,7846.54,7846.54,7846.54,20043,534,3972,
2007-01-05_10:04,7845.22,7845.22,7845.22,7845.22,21696,552,4094,
2007-01-05_10:05,7845.30,7845.30,7845.30,7845.30,17774,466,3794,
2007-01-05_10:06,7845.77,7845.77,7845.77,7845.77,22236,607,4525,
2007-01-05_10:07,7849.57,7849.57,7849.57,7849.57,17407,456,3767,
2007-01-05_10:08,7852.30,7852.30,7852.30,7852.30,18633,503,4203,
2007-01-05_10:09,7852.02,7852.02,7852.02,7852.02,22960,516,4371,
2007-01-05_10:10,7853.68,7853.68,7853.68,7853.68,17284,377,3253,
2007-01-05_10:11,7854.37,7854.37,7854.37,7854.37,17609,475,3768,
2007-01-05_10:12,7854.89,7854.89,7854.89,7854.89,14669,349,2819,
2007-01-05_10:13,7858.06,7858.06,7858.06,7858.06,16622,412,3344,
2007-01-05_10:14,7859.50,7859.50,7859.50,7859.50,16925,457,3346,
2007-01-05_10:15,7860.81,7860.81,7860.81,7860.81,16977,435,3150,
2007-01-05_10:16,7863.72,7863.72,7863.72,7863.72,20345,571,4173,
2007-01-05_10:17,7864.53,7864.53,7864.53,7864.53,15600,432,3033,
2007-01-05_10:18,7864.58,7864.58,7864.58,7864.58,17546,467,3620,
2007-01-05_10:19,7865.34,7865.34,7865.34,7865.34,17594,461,3428,
2007-01-05_10:20,7865.50,7865.50,7865.50,7865.50,15315,455,3063,
2007-01-05_10:21,7867.48,7867.48,7867.48,7867.48,20922,598,4081,
2007-01-05_10:22,7868.76,7868.76,7868.76,7868.76,15768,400,3013,
2007-01-05_10:23,7869.79,7869.79,7869.79,7869.79,16690,445,3382,
2007-01-05_10:24,7869.00,7869.00,7869.00,7869.00,18011,531,3526,
2007-01-05_10:25,7869.94,7869.94,7869.94,7869.94,13504,343,2851,
2007-01-05_10:26,7868.59,7868.59,7868.59,7868.59,18031,468,3845,
2007-01-05_10:27,7861.61,7861.61,7861.61,7861.61,15222,418,3285,
2007-01-05_10:28,7864.15,7864.15,7864.15,7864.15,16576,465,3467,
2007-01-05_10:29,7862.61,7862.61,7862.61,7862.61,16172,459,3424,
2007-01-05_10:30,7858.86,7858.86,7858.86,7858.86,12098,291,2410,
2007-01-05_10:31,7858.04,7858.04,7858.04,7858.04,17711,506,3663,
2007-01-05_10:32,7858.34,7858.34,7858.34,7858.34,11786,272,2173,
2007-01-05_10:33,7858.13,7858.13,7858.13,7858.13,12989,352,2678,
2007-01-05_10:34,7857.04,7857.04,7857.04,7857.04,12377,307,2404,
2007-01-05_10:35,7858.18,7858.18,7858.18,7858.18,11694,262,2157,
2007-01-05_10:36,7857.04,7857.04,7857.04,7857.04,15791,371,2756,
2007-01-05_10:37,7858.52,7858.52,7858.52,7858.52,10377,237,1901,
2007-01-05_10:38,7856.91,7856.91,7856.91,7856.91,12432,313,2462,
2007-01-05_10:39,7855.89,7855.89,7855.89,7855.89,12901,367,2582,
2007-01-05_10:40,7854.61,7854.61,7854.61,7854.61,12346,346,2471,
2007-01-05_10:41,7854.12,7854.12,7854.12,7854.12,14436,403,2909,
2007-01-05_10:42,7852.97,7852.97,7852.97,7852.97,10920,329,2228,
2007-01-05_10:43,7854.06,7854.06,7854.06,7854.06,12803,357,2551,
2007-01-05_10:44,7854.97,7854.97,7854.97,7854.97,11390,325,2236,
2007-01-05_10:45,7854.40,7854.40,7854.40,7854.40,12308,276,2039,
2007-01-05_10:46,7855.03,7855.03,7855.03,7855.03,14617,405,2699,
2007-01-05_10:47,7854.20,7854.20,7854.20,7854.20,13880,408,2377,
2007-01-05_10:48,7854.05,7854.05,7854.05,7854.05,11966,308,2446,
2007-01-05_10:49,7855.03,7855.03,7855.03,7855.03,13095,342,2718,
2007-01-05_10:50,7854.83,7854.83,7854.83,7854.83,12064,315,2243,
2007-01-05_10:51,7853.05,7853.05,7853.05,7853.05,12696,383,2747,
2007-01-05_10:52,7853.75,7853.75,7853.75,7853.75,8534,233,1885,
2007-01-05_10:53,7855.43,7855.43,7855.43,7855.43,11271,344,2399,
2007-01-05_10:54,7855.45,7855.45,7855.45,7855.45,9734,304,2200,
2007-01-05_10:55,7857.83,7857.83,7857.83,7857.83,8846,221,1950,
2007-01-05_10:56,7858.26,7858.26,7858.26,7858.26,11791,361,2615,
2007-01-05_10:57,7859.67,7859.67,7859.67,7859.67,9293,248,1839,
2007-01-05_10:58,7859.75,7859.75,7859.75,7859.75,11591,317,2324,
2007-01-05_10:59,7861.53,7861.53,7861.53,7861.53,13588,420,2486,
2007-01-05_11:00,7861.37,7861.37,7861.37,7861.37,12218,341,2461,
2007-01-05_11:01,7860.67,7860.67,7860.67,7860.67,14564,406,3102,
2007-01-05_11:02,7863.34,7863.34,7863.34,7863.34,12697,330,2433,
2007-01-05_11:03,7859.55,7859.55,7859.55,7859.55,17286,487,3321,
2007-01-05_11:04,7860.36,7860.36,7860.36,7860.36,15656,430,3122,
2007-01-05_11:05,7860.67,7860.67,7860.67,7860.67,14679,369,2690,
2007-01-05_11:06,7859.08,7859.08,7859.08,7859.08,16733,464,3350,
2007-01-05_11:07,7856.02,7856.02,7856.02,7856.02,13394,413,2665,
2007-01-05_11:08,7852.82,7852.82,7852.82,7852.82,16709,570,3690,
2007-01-05_11:09,7854.19,7854.19,7854.19,7854.19,14420,510,2956,
2007-01-05_11:10,7852.20,7852.20,7852.20,7852.20,11994,322,2392,
2007-01-05_11:11,7849.44,7849.44,7849.44,7849.44,15724,461,3331,
2007-01-05_11:12,7842.38,7842.38,7842.38,7842.38,20468,641,3795,
2007-01-05_11:13,7836.89,7836.89,7836.89,7836.89,23851,683,4482,
2007-01-05_11:14,7834.54,7834.54,7834.54,7834.54,21388,622,3965,
2007-01-05_11:15,7833.74,7833.74,7833.74,7833.74,17344,431,3364,
2007-01-05_11:16,7835.08,7835.08,7835.08,7835.08,18426,624,3868,
2007-01-05_11:17,7831.35,7831.35,7831.35,7831.35,16138,494,2982,
2007-01-05_11:18,7832.31,7832.31,7832.31,7832.31,16826,498,3333,
2007-01-05_11:19,7830.19,7830.19,7830.19,7830.19,16259,439,3013,
2007-01-05_11:20,7825.51,7825.51,7825.51,7825.51,15778,473,3105,
2007-01-05_11:21,7825.69,7825.69,7825.69,7825.69,19617,566,3893,
2007-01-05_11:22,7824.27,7824.27,7824.27,7824.27,16486,360,2851,
2007-01-05_11:23,7825.30,7825.30,7825.30,7825.30,19971,494,3594,
2007-01-05_11:24,7823.68,7823.68,7823.68,7823.68,16596,433,3067,
2007-01-05_11:25,7822.35,7822.35,7822.35,7822.35,15362,367,3008,
2007-01-05_11:26,7822.40,7822.40,7822.40,7822.40,19941,569,3915,
2007-01-05_11:27,7822.45,7822.45,7822.45,7822.45,14209,309,2588,
2007-01-05_11:28,7822.03,7822.03,7822.03,7822.03,16087,449,2976,
2007-01-05_11:29,7822.59,7822.59,7822.59,7822.59,14203,372,2643,
2007-01-05_11:30,7821.71,7821.71,7821.71,7821.71,11382,308,2302,
2007-01-05_11:31,7823.02,7823.02,7823.02,7823.02,12131,359,2481,
2007-01-05_11:32,7824.13,7824.13,7824.13,7824.13,10458,313,2299,
2007-01-05_11:33,7827.51,7827.51,7827.51,7827.51,13837,350,2814,
2007-01-05_11:34,7829.76,7829.76,7829.76,7829.76,10856,280,2100,
2007-01-05_11:35,7831.97,7831.97,7831.97,7831.97,9626,255,2025,
2007-01-05_11:36,7835.98,7835.98,7835.98,7835.98,13347,372,2812,
2007-01-05_11:37,7837.52,7837.52,7837.52,7837.52,12609,330,2284,
2007-01-05_11:38,7838.44,7838.44,7838.44,7838.44,13158,396,2906,
2007-01-05_11:39,7843.19,7843.19,7843.19,7843.19,13168,461,3039,
2007-01-05_11:40,7839.74,7839.74,7839.74,7839.74,11784,339,2446,
2007-01-05_11:41,7843.52,7843.52,7843.52,7843.52,12366,429,2732,
2007-01-05_11:42,7841.96,7841.96,7841.96,7841.96,11277,341,2248,
2007-01-05_11:43,7843.80,7843.80,7843.80,7843.80,12097,332,2484,
2007-01-05_11:44,7843.46,7843.46,7843.46,7843.46,11523,324,2426,
2007-01-05_11:45,7843.01,7843.01,7843.01,7843.01,11640,317,2253,
2007-01-05_11:46,7846.94,7846.94,7846.94,7846.94,14718,387,2903,
2007-01-05_11:47,7844.35,7844.35,7844.35,7844.35,10202,283,2216,
2007-01-05_11:48,7845.18,7845.18,7845.18,7845.18,13412,379,2727,
2007-01-05_11:49,7847.11,7847.11,7847.11,7847.11,11489,289,2353,
2007-01-05_11:50,7844.84,7844.84,7844.84,7844.84,11548,293,2269,
2007-01-05_11:51,7847.18,7847.18,7847.18,7847.18,11583,313,2598,
2007-01-05_11:52,7843.81,7843.81,7843.81,7843.81,10190,282,2107,
2007-01-05_11:53,7846.27,7846.27,7846.27,7846.27,12003,348,2715,
2007-01-05_11:54,7845.40,7845.40,7845.40,7845.40,9025,280,2098,
2007-01-05_11:55,7848.14,7848.14,7848.14,7848.14,8999,244,1817,
2007-01-05_11:56,7847.74,7847.74,7847.74,7847.74,11714,336,2441,
2007-01-05_11:57,7845.67,7845.67,7845.67,7845.67,9832,274,2108,
2007-01-05_11:58,7849.05,7849.05,7849.05,7849.05,14505,423,2791,
2007-01-05_11:59,7848.80,7848.80,7848.80,7848.80,11626,306,2330,
2007-01-05_12:00,7848.34,7848.34,7848.34,7848.34,11818,307,2313,
2007-01-05_12:01,7849.45,7849.45,7849.45,7849.45,11872,339,2493,
2007-01-05_12:02,7850.93,7850.93,7850.93,7850.93,9175,240,1896,
2007-01-05_12:03,7852.19,7852.19,7852.19,7852.19,10604,303,2168,
2007-01-05_12:04,7851.70,7851.70,7851.70,7851.70,9069,224,1836,
2007-01-05_12:05,7851.02,7851.02,7851.02,7851.02,9446,256,1909,
2007-01-05_12:06,7852.08,7852.08,7852.08,7852.08,12162,341,2329,
2007-01-05_12:07,7853.15,7853.15,7853.15,7853.15,9675,231,1626,
2007-01-05_12:08,7851.78,7851.78,7851.78,7851.78,10707,314,2348,
2007-01-05_12:09,7852.57,7852.57,7852.57,7852.57,9102,255,1921,
2007-01-05_12:10,7851.10,7851.10,7851.10,7851.10,7578,221,1753,
2007-01-05_12:11,7855.65,7855.65,7855.65,7855.65,10104,329,2354,
2007-01-05_12:12,7855.60,7855.60,7855.60,7855.60,10845,274,2051,
2007-01-05_12:13,7855.11,7855.11,7855.11,7855.11,12676,324,2635,
2007-01-05_12:14,7855.40,7855.40,7855.40,7855.40,10087,283,2061,
2007-01-05_12:15,7855.33,7855.33,7855.33,7855.33,10548,281,2156,
2007-01-05_12:16,7852.53,7852.53,7852.53,7852.53,12909,381,2722,
2007-01-05_12:17,7854.30,7854.30,7854.30,7854.30,9736,262,2057,
2007-01-05_12:18,7854.53,7854.53,7854.53,7854.53,11701,307,2581,
2007-01-05_12:19,7855.80,7855.80,7855.80,7855.80,8812,238,1862,
2007-01-05_12:20,7854.52,7854.52,7854.52,7854.52,8939,260,1822,
2007-01-05_12:21,7854.53,7854.53,7854.53,7854.53,13334,346,2436,
2007-01-05_12:22,7853.29,7853.29,7853.29,7853.29,9641,241,1762,
2007-01-05_12:23,7850.90,7850.90,7850.90,7850.90,13574,410,2496,
2007-01-05_12:24,7850.15,7850.15,7850.15,7850.15,12236,293,2084,
2007-01-05_12:25,7851.48,7851.48,7851.48,7851.48,9225,239,1850,
2007-01-05_12:26,7851.59,7851.59,7851.59,7851.59,11643,363,2595,
2007-01-05_12:27,7851.39,7851.39,7851.39,7851.39,10138,303,2133,
2007-01-05_12:28,7853.28,7853.28,7853.28,7853.28,10796,318,2413,
2007-01-05_12:29,7852.39,7852.39,7852.39,7852.39,8758,268,1977,
2007-01-05_12:30,7852.25,7852.25,7852.25,7852.25,9068,238,1863,
2007-01-05_12:31,7853.20,7853.20,7853.20,7853.20,11258,311,2368,
2007-01-05_12:32,7851.45,7851.45,7851.45,7851.45,9018,205,1852,
2007-01-05_12:33,7850.14,7850.14,7850.14,7850.14,10288,326,2205,
2007-01-05_12:34,7849.64,7849.64,7849.64,7849.64,9613,295,2209,
2007-01-05_12:35,7850.80,7850.80,7850.80,7850.80,9180,243,1818,
2007-01-05_12:36,7849.44,7849.44,7849.44,7849.44,12541,375,2537,
2007-01-05_12:37,7851.45,7851.45,7851.45,7851.45,10831,272,1932,
2007-01-05_12:38,7849.24,7849.24,7849.24,7849.24,14874,496,2790,
2007-01-05_12:39,7848.05,7848.05,7848.05,7848.05,11031,293,2330,
2007-01-05_12:40,7847.09,7847.09,7847.09,7847.09,10320,264,2084,
2007-01-05_12:41,7847.97,7847.97,7847.97,7847.97,14153,407,2921,
2007-01-05_12:42,7847.54,7847.54,7847.54,7847.54,9268,242,2025,
2007-01-05_12:43,7844.93,7844.93,7844.93,7844.93,12782,402,2708,
2007-01-05_12:44,7844.36,7844.36,7844.36,7844.36,12844,385,2683,
2007-01-05_12:45,7844.47,7844.47,7844.47,7844.47,12481,344,2415,
2007-01-05_12:46,7843.43,7843.43,7843.43,7843.43,14889,506,3131,
2007-01-05_12:47,7844.14,7844.14,7844.14,7844.14,12767,313,2252,
2007-01-05_12:48,7841.43,7841.43,7841.43,7841.43,13991,474,2944,
2007-01-05_12:49,7841.80,7841.80,7841.80,7841.80,13639,392,2634,
2007-01-05_12:50,7842.36,7842.36,7842.36,7842.36,10985,312,2336,
2007-01-05_12:51,7839.55,7839.55,7839.55,7839.55,18367,609,3507,
2007-01-05_12:52,7834.84,7834.84,7834.84,7834.84,13456,421,2803,
2007-01-05_12:53,7833.50,7833.50,7833.50,7833.50,16557,516,3729,
2007-01-05_12:54,7829.55,7829.55,7829.55,7829.55,17854,529,3408,
2007-01-05_12:55,7829.46,7829.46,7829.46,7829.46,14011,429,3148,
2007-01-05_12:56,7827.73,7827.73,7827.73,7827.73,16218,460,3309,
2007-01-05_12:57,7826.31,7826.31,7826.31,7826.31,14566,371,2882,
2007-01-05_12:58,7827.25,7827.25,7827.25,7827.25,17243,483,3498,
2007-01-05_12:59,7828.65,7828.65,7828.65,7828.65,18506,400,3063,
2007-01-05_13:00,7829.45,7829.45,7829.45,7829.45,12271,324,2665,
2007-01-05_13:01,7830.68,7830.68,7830.68,7830.68,14234,361,2809,
2007-01-05_13:02,7833.09,7833.09,7833.09,7833.09,12510,282,2338,
2007-01-05_13:03,7834.12,7834.12,7834.12,7834.12,17030,393,3113,
2007-01-05_13:04,7836.21,7836.21,7836.21,7836.21,12326,339,2559,
2007-01-05_13:05,7837.78,7837.78,7837.78,7837.78,11053,313,2356,
2007-01-05_13:06,7837.58,7837.58,7837.58,7837.58,15182,488,3295,
2007-01-05_13:07,7837.67,7837.67,7837.67,7837.67,10605,318,2358,
2007-01-05_13:08,7839.31,7839.31,7839.31,7839.31,14401,443,3156,
2007-01-05_13:09,7840.17,7840.17,7840.17,7840.17,11630,344,2593,
2007-01-05_13:10,7840.74,7840.74,7840.74,7840.74,13013,346,2464,
2007-01-05_13:11,7840.68,7840.68,7840.68,7840.68,14290,437,3208,
2007-01-05_13:12,7838.42,7838.42,7838.42,7838.42,12403,338,2589,
2007-01-05_13:13,7840.40,7840.40,7840.40,7840.40,16417,495,3421,
2007-01-05_13:14,7838.64,7838.64,7838.64,7838.64,13824,412,3244,
2007-01-05_13:15,7839.78,7839.78,7839.78,7839.78,15303,439,2955,
2007-01-05_13:16,7841.48,7841.48,7841.48,7841.48,19012,574,4103,
2007-01-05_13:17,7843.28,7843.28,7843.28,7843.28,17948,457,3506,
2007-01-05_13:18,7842.27,7842.27,7842.27,7842.27,21278,641,4427,
2007-01-05_13:19,7843.04,7843.04,7843.04,7843.04,19793,637,4320,
2007-01-05_13:20,7845.18,7845.18,7845.18,7845.18,17445,511,3806,
2007-01-05_13:21,7845.70,7845.70,7845.70,7845.70,22403,683,4784,
2007-01-05_13:22,7845.25,7845.25,7845.25,7845.25,20297,551,4213,
2007-01-05_13:23,7844.87,7844.87,7844.87,7844.87,28070,785,5772,
2007-01-05_13:24,7843.91,7843.91,7843.91,7843.91,28527,781,5819,
2007-01-05_13:25,7844.26,7844.26,7844.26,7844.26,26709,754,5476,
2007-01-05_13:26,7844.26,7844.26,7844.26,7844.26,0,0,0,
2007-01-05_13:27,7844.26,7844.26,7844.26,7844.26,0,0,0,
2007-01-05_13:28,7844.26,7844.26,7844.26,7844.26,0,0,0,
2007-01-05_13:29,7844.26,7844.26,7844.26,7844.26,0,0,0,
2007-01-05_13:30,7835.57,7835.57,7835.57,7835.57,179289,5387,36513,
2007-01-08_09:01,7778.57,7778.57,7778.57,7778.57,275109,4365,32947,
2007-01-08_09:02,7766.74,7766.74,7766.74,7766.74,38102,962,6567,
2007-01-08_09:03,7761.55,7761.55,7761.55,7761.55,38128,1033,7574,
2007-01-08_09:04,7755.78,7755.78,7755.78,7755.78,39015,1143,8245,
2007-01-08_09:05,7753.38,7753.38,7753.38,7753.38,30856,866,6453,
2007-01-08_09:06,7754.89,7754.89,7754.89,7754.89,34129,1062,7747,
2007-01-08_09:07,7759.45,7759.45,7759.45,7759.45,32087,924,6225,
2007-01-08_09:08,7760.94,7760.94,7760.94,7760.94,31293,996,6921,
2007-01-08_09:09,7764.57,7764.57,7764.57,7764.57,30870,881,6979,
2007-01-08_09:10,7765.13,7765.13,7765.13,7765.13,26715,735,5539,
2007-01-08_09:11,7764.31,7764.31,7764.31,7764.31,29679,896,6639,
2007-01-08_09:12,7758.14,7758.14,7758.14,7758.14,27726,817,5748,
2007-01-08_09:13,7757.16,7757.16,7757.16,7757.16,27836,804,5737,
2007-01-08_09:14,7757.39,7757.39,7757.39,7757.39,23905,722,5552,
2007-01-08_09:15,7755.72,7755.72,7755.72,7755.72,23437,640,4659,
2007-01-08_09:16,7758.24,7758.24,7758.24,7758.24,25022,672,5666,
2007-01-08_09:17,7760.78,7760.78,7760.78,7760.78,23155,555,4621,
2007-01-08_09:18,7765.04,7765.04,7765.04,7765.04,24590,620,5191,
2007-01-08_09:19,7767.57,7767.57,7767.57,7767.57,22714,648,5108,
2007-01-08_09:20,7770.87,7770.87,7770.87,7770.87,19908,553,4485,
2007-01-08_09:21,7774.38,7774.38,7774.38,7774.38,24891,725,5725,
2007-01-08_09:22,7775.86,7775.86,7775.86,7775.86,19209,491,4349,
2007-01-08_09:23,7778.60,7778.60,7778.60,7778.60,23518,715,5170,
2007-01-08_09:24,7781.40,7781.40,7781.40,7781.40,20514,615,4787,
2007-01-08_09:25,7783.38,7783.38,7783.38,7783.38,19955,494,3887,
2007-01-08_09:26,7783.73,7783.73,7783.73,7783.73,23004,655,5202,
2007-01-08_09:27,7784.29,7784.29,7784.29,7784.29,20689,581,4127,
2007-01-08_09:28,7782.47,7782.47,7782.47,7782.47,19870,571,4313,
2007-01-08_09:29,7780.25,7780.25,7780.25,7780.25,22119,686,4973,
2007-01-08_09:30,7778.58,7778.58,7778.58,7778.58,16523,538,3639,
2007-01-08_09:31,7777.38,7777.38,7777.38,7777.38,20324,650,4687,
2007-01-08_09:32,7776.70,7776.70,7776.70,7776.70,17831,458,3599,
2007-01-08_09:33,7774.67,7774.67,7774.67,7774.67,19503,625,4265,
2007-01-08_09:34,7775.23,7775.23,7775.23,7775.23,16563,526,3907,
2007-01-08_09:35,7774.82,7774.82,7774.82,7774.82,14296,391,3197,
2007-01-08_09:36,7774.86,7774.86,7774.86,7774.86,18762,529,4180,
2007-01-08_09:37,7774.88,7774.88,7774.88,7774.88,14108,347,3001,
2007-01-08_09:38,7774.85,7774.85,7774.85,7774.85,23507,507,3900,
2007-01-08_09:39,7776.46,7776.46,7776.46,7776.46,19640,501,3701,
2007-01-08_09:40,7777.82,7777.82,7777.82,7777.82,16632,405,3391,
2007-01-08_09:41,7778.32,7778.32,7778.32,7778.32,20689,570,4554,
2007-01-08_09:42,7781.13,7781.13,7781.13,7781.13,19181,559,3858,
2007-01-08_09:43,7783.11,7783.11,7783.11,7783.11,20502,590,4590,
2007-01-08_09:44,7786.06,7786.06,7786.06,7786.06,19237,544,4155,
2007-01-08_09:45,7789.44,7789.44,7789.44,7789.44,16464,407,3456,
2007-01-08_09:46,7789.24,7789.24,7789.24,7789.24,20756,548,4438,
2007-01-08_09:47,7790.20,7790.20,7790.20,7790.20,16268,407,3423,
2007-01-08_09:48,7785.79,7785.79,7785.79,7785.79,19694,544,4078,
2007-01-08_09:49,7781.87,7781.87,7781.87,7781.87,24073,662,4716,
2007-01-08_09:50,7783.87,7783.87,7783.87,7783.87,23259,513,3675,
2007-01-08_09:51,7785.13,7785.13,7785.13,7785.13,20129,532,4401,
2007-01-08_09:52,7785.19,7785.19,7785.19,7785.19,16786,414,3400,
2007-01-08_09:53,7785.97,7785.97,7785.97,7785.97,18769,429,3702,
2007-01-08_09:54,7787.52,7787.52,7787.52,7787.52,21228,493,3826,
2007-01-08_09:55,7787.61,7787.61,7787.61,7787.61,14543,399,3075,
2007-01-08_09:56,7790.15,7790.15,7790.15,7790.15,24399,573,4290,
2007-01-08_09:57,7791.15,7791.15,7791.15,7791.15,16470,382,3289,
2007-01-08_09:58,7794.90,7794.90,7794.90,7794.90,18439,444,3791,
2007-01-08_09:59,7791.54,7791.54,7791.54,7791.54,20193,532,4331,
2007-01-08_10:00,7791.37,7791.37,7791.37,7791.37,15484,432,3457,
2007-01-08_10:01,7792.36,7792.36,7792.36,7792.36,16826,432,3739,
2007-01-08_10:02,7791.36,7791.36,7791.36,7791.36,14033,370,2765,
2007-01-08_10:03,7792.91,7792.91,7792.91,7792.91,15088,386,3226,
2007-01-08_10:04,7791.28,7791.28,7791.28,7791.28,14861,386,2947,
2007-01-08_10:05,7793.90,7793.90,7793.90,7793.90,15723,399,2736,
2007-01-08_10:06,7794.27,7794.27,7794.27,7794.27,19013,466,3715,
2007-01-08_10:07,7795.89,7795.89,7795.89,7795.89,14981,360,2715,
2007-01-08_10:08,7795.04,7795.04,7795.04,7795.04,15710,414,3461,
2007-01-08_10:09,7797.57,7797.57,7797.57,7797.57,14095,341,2914,
2007-01-08_10:10,7797.39,7797.39,7797.39,7797.39,13451,370,2973,
2007-01-08_10:11,7796.77,7796.77,7796.77,7796.77,15244,428,3562,
2007-01-08_10:12,7793.76,7793.76,7793.76,7793.76,11789,277,2710,
2007-01-08_10:13,7792.13,7792.13,7792.13,7792.13,16342,460,3677,
2007-01-08_10:14,7785.45,7785.45,7785.45,7785.45,20350,630,4318,
2007-01-08_10:15,7784.07,7784.07,7784.07,7784.07,17596,468,3528,
2007-01-08_10:16,7781.17,7781.17,7781.17,7781.17,18494,494,3945,
2007-01-08_10:17,7781.57,7781.57,7781.57,7781.57,13007,338,2800,
2007-01-08_10:18,7780.96,7780.96,7780.96,7780.96,15386,386,3180,
2007-01-08_10:19,7781.78,7781.78,7781.78,7781.78,14047,365,2866,
2007-01-08_10:20,7781.27,7781.27,7781.27,7781.27,14827,389,2948,
2007-01-08_10:21,7779.82,7779.82,7779.82,7779.82,17246,508,3484,
2007-01-08_10:22,7778.31,7778.31,7778.31,7778.31,13298,340,2710,
2007-01-08_10:23,7776.33,7776.33,7776.33,7776.33,15984,429,3422,
2007-01-08_10:24,7775.62,7775.62,7775.62,7775.62,14084,367,3037,
2007-01-08_10:25,7777.22,7777.22,7777.22,7777.22,12634,335,2457,
2007-01-08_10:26,7775.35,7775.35,7775.35,7775.35,14861,403,3335,
2007-01-08_10:27,7775.74,7775.74,7775.74,7775.74,12618,299,2308,
2007-01-08_10:28,7774.15,7774.15,7774.15,7774.15,14401,360,2863,
2007-01-08_10:29,7769.72,7769.72,7769.72,7769.72,15595,531,2941,
2007-01-08_10:30,7766.00,7766.00,7766.00,7766.00,17959,509,3094,
2007-01-08_10:31,7761.29,7761.29,7761.29,7761.29,23090,677,4274,
2007-01-08_10:32,7757.61,7757.61,7757.61,7757.61,19692,443,3312,
2007-01-08_10:33,7756.44,7756.44,7756.44,7756.44,20779,528,3840,
2007-01-08_10:34,7756.22,7756.22,7756.22,7756.22,16945,501,3345,
2007-01-08_10:35,7754.33,7754.33,7754.33,7754.33,12633,355,2733,
2007-01-08_10:36,7753.96,7753.96,7753.96,7753.96,17441,532,3610,
2007-01-08_10:37,7755.17,7755.17,7755.17,7755.17,13746,354,2593,
2007-01-08_10:38,7754.89,7754.89,7754.89,7754.89,15854,444,3073,
2007-01-08_10:39,7754.82,7754.82,7754.82,7754.82,15998,431,2765,
2007-01-08_10:40,7755.00,7755.00,7755.00,7755.00,12482,342,2311,
2007-01-08_10:41,7757.04,7757.04,7757.04,7757.04,15228,393,2904,
2007-01-08_10:42,7757.81,7757.81,7757.81,7757.81,10468,310,2130,
2007-01-08_10:43,7760.15,7760.15,7760.15,7760.15,12940,339,2446,
2007-01-08_10:44,7764.30,7764.30,7764.30,7764.30,11030,288,2281,
2007-01-08_10:45,7764.24,7764.24,7764.24,7764.24,10744,231,1983,
2007-01-08_10:46,7767.10,7767.10,7767.10,7767.10,11837,279,2328,
2007-01-08_10:47,7768.27,7768.27,7768.27,7768.27,8772,192,1710,
2007-01-08_10:48,7768.71,7768.71,7768.71,7768.71,11295,270,2322,
2007-01-08_10:49,7770.41,7770.41,7770.41,7770.41,9511,234,1964,
2007-01-08_10:50,7770.44,7770.44,7770.44,7770.44,10718,270,2082,
2007-01-08_10:51,7769.46,7769.46,7769.46,7769.46,14244,277,2314,
2007-01-08_10:52,7772.53,7772.53,7772.53,7772.53,18739,214,2120,
2007-01-08_10:53,7772.23,7772.23,7772.23,7772.23,17792,271,2438,
2007-01-08_10:54,7771.39,7771.39,7771.39,7771.39,12388,265,2226,
2007-01-08_10:55,7773.25,7773.25,7773.25,7773.25,8981,206,1902,
2007-01-08_10:56,7770.63,7770.63,7770.63,7770.63,12780,329,2453,
2007-01-08_10:57,7770.19,7770.19,7770.19,7770.19,9702,193,1798,
2007-01-08_10:58,7765.90,7765.90,7765.90,7765.90,13130,370,2570,
2007-01-08_10:59,7765.93,7765.93,7765.93,7765.93,8841,248,1862,
2007-01-08_11:00,7765.50,7765.50,7765.50,7765.50,9364,264,1893,
2007-01-08_11:01,7764.45,7764.45,7764.45,7764.45,10986,322,2422,
2007-01-08_11:02,7763.56,7763.56,7763.56,7763.56,10410,240,1932,
2007-01-08_11:03,7761.63,7761.63,7761.63,7761.63,12320,346,2448,
2007-01-08_11:04,7760.65,7760.65,7760.65,7760.65,9371,241,1911,
2007-01-08_11:05,7760.81,7760.81,7760.81,7760.81,8788,261,1878,
2007-01-08_11:06,7763.79,7763.79,7763.79,7763.79,10849,377,2515,
2007-01-08_11:07,7761.15,7761.15,7761.15,7761.15,9511,348,2018,
2007-01-08_11:08,7762.28,7762.28,7762.28,7762.28,9794,319,2320,
2007-01-08_11:09,7759.52,7759.52,7759.52,7759.52,9674,246,1954,
2007-01-08_11:10,7761.94,7761.94,7761.94,7761.94,9500,315,2081,
2007-01-08_11:11,7759.40,7759.40,7759.40,7759.40,11235,382,2432,
2007-01-08_11:12,7757.33,7757.33,7757.33,7757.33,8757,282,1965,
2007-01-08_11:13,7754.58,7754.58,7754.58,7754.58,11477,333,2418,
2007-01-08_11:14,7752.97,7752.97,7752.97,7752.97,10824,351,2392,
2007-01-08_11:15,7752.92,7752.92,7752.92,7752.92,11633,416,2401,
2007-01-08_11:16,7753.71,7753.71,7753.71,7753.71,9891,423,2455,
2007-01-08_11:17,7753.37,7753.37,7753.37,7753.37,8613,298,1952,
2007-01-08_11:18,7753.03,7753.03,7753.03,7753.03,11897,397,2377,
2007-01-08_11:19,7755.50,7755.50,7755.50,7755.50,9636,262,2046,
2007-01-08_11:20,7757.89,7757.89,7757.89,7757.89,9513,283,2139,
2007-01-08_11:21,7756.96,7756.96,7756.96,7756.96,10216,300,2343,
2007-01-08_11:22,7756.18,7756.18,7756.18,7756.18,9026,202,1637,
2007-01-08_11:23,7754.98,7754.98,7754.98,7754.98,9405,245,2015,
2007-01-08_11:24,7757.11,7757.11,7757.11,7757.11,7907,173,1550,
2007-01-08_11:25,7756.81,7756.81,7756.81,7756.81,8635,198,1644,
2007-01-08_11:26,7757.50,7757.50,7757.50,7757.50,11366,249,1946,
2007-01-08_11:27,7757.49,7757.49,7757.49,7757.49,8519,193,1591,
2007-01-08_11:28,7759.28,7759.28,7759.28,7759.28,13265,321,2117,
2007-01-08_11:29,7757.51,7757.51,7757.51,7757.51,7648,189,1647,
2007-01-08_11:30,7759.33,7759.33,7759.33,7759.33,10108,336,2101,
2007-01-08_11:31,7755.51,7755.51,7755.51,7755.51,11397,303,2315,
2007-01-08_11:32,7757.83,7757.83,7757.83,7757.83,9420,229,1832,
2007-01-08_11:33,7759.42,7759.42,7759.42,7759.42,10437,273,2099,
2007-01-08_11:34,7758.98,7758.98,7758.98,7758.98,8136,237,1672,
2007-01-08_11:35,7755.01,7755.01,7755.01,7755.01,8435,285,1843,
2007-01-08_11:36,7757.41,7757.41,7757.41,7757.41,10381,358,2215,
2007-01-08_11:37,7757.34,7757.34,7757.34,7757.34,8591,208,1647,
2007-01-08_11:38,7757.84,7757.84,7757.84,7757.84,10009,298,2126,
2007-01-08_11:39,7756.07,7756.07,7756.07,7756.07,10215,253,1912,
2007-01-08_11:40,7758.10,7758.10,7758.10,7758.10,7972,207,1560,
2007-01-08_11:41,7760.53,7760.53,7760.53,7760.53,11420,273,2059,
2007-01-08_11:42,7759.43,7759.43,7759.43,7759.43,6677,196,1476,
2007-01-08_11:43,7761.30,7761.30,7761.30,7761.30,8915,279,1988,
2007-01-08_11:44,7759.70,7759.70,7759.70,7759.70,9140,235,1747,
2007-01-08_11:45,7759.80,7759.80,7759.80,7759.80,8653,206,1533,
2007-01-08_11:46,7760.92,7760.92,7760.92,7760.92,8969,241,1851,
2007-01-08_11:47,7762.13,7762.13,7762.13,7762.13,6051,145,1228,
2007-01-08_11:48,7762.12,7762.12,7762.12,7762.12,7879,208,1690,
2007-01-08_11:49,7762.18,7762.18,7762.18,7762.18,6294,148,1299,
2007-01-08_11:50,7763.10,7763.10,7763.10,7763.10,6325,170,1384,
2007-01-08_11:51,7762.71,7762.71,7762.71,7762.71,7355,196,1645,
2007-01-08_11:52,7764.14,7764.14,7764.14,7764.14,8433,174,1329,
2007-01-08_11:53,7762.51,7762.51,7762.51,7762.51,10293,281,2106,
2007-01-08_11:54,7762.99,7762.99,7762.99,7762.99,8411,200,1655,
2007-01-08_11:55,7763.09,7763.09,7763.09,7763.09,10813,271,2110,
2007-01-08_11:56,7762.16,7762.16,7762.16,7762.16,12116,320,2720,
2007-01-08_11:57,7762.60,7762.60,7762.60,7762.60,9070,200,1590,
2007-01-08_11:58,7761.51,7761.51,7761.51,7761.51,11565,295,2472,
2007-01-08_11:59,7762.50,7762.50,7762.50,7762.50,9771,198,1741,
2007-01-08_12:00,7761.66,7761.66,7761.66,7761.66,9540,229,1713,
2007-01-08_12:01,7763.25,7763.25,7763.25,7763.25,9511,275,2159,
2007-01-08_12:02,7761.83,7761.83,7761.83,7761.83,8095,186,1624,
2007-01-08_12:03,7762.27,7762.27,7762.27,7762.27,9053,259,2005,
2007-01-08_12:04,7760.59,7760.59,7760.59,7760.59,7942,177,1508,
2007-01-08_12:05,7762.11,7762.11,7762.11,7762.11,8387,216,1796,
2007-01-08_12:06,7761.15,7761.15,7761.15,7761.15,8056,225,1832,
2007-01-08_12:07,7762.20,7762.20,7762.20,7762.20,6190,161,1453,
2007-01-08_12:08,7761.37,7761.37,7761.37,7761.37,9221,239,1930,
2007-01-08_12:09,7762.20,7762.20,7762.20,7762.20,7315,199,1658,
2007-01-08_12:10,7760.70,7760.70,7760.70,7760.70,7950,242,1779,
2007-01-08_12:11,7760.26,7760.26,7760.26,7760.26,8582,242,2033,
2007-01-08_12:12,7761.13,7761.13,7761.13,7761.13,8021,212,1782,
2007-01-08_12:13,7761.42,7761.42,7761.42,7761.42,10870,278,2450,
2007-01-08_12:14,7759.55,7759.55,7759.55,7759.55,10665,243,1962,
2007-01-08_12:15,7759.27,7759.27,7759.27,7759.27,8993,243,1985,
2007-01-08_12:16,7759.17,7759.17,7759.17,7759.17,11029,276,2294,
2007-01-08_12:17,7760.90,7760.90,7760.90,7760.90,8001,162,1542,
2007-01-08_12:18,7759.88,7759.88,7759.88,7759.88,15143,386,2632,
2007-01-08_12:19,7758.83,7758.83,7758.83,7758.83,8585,210,1694,
2007-01-08_12:20,7759.46,7759.46,7759.46,7759.46,8651,238,1860,
2007-01-08_12:21,7760.79,7760.79,7760.79,7760.79,11141,304,2177,
2007-01-08_12:22,7760.19,7760.19,7760.19,7760.19,8991,238,1695,
2007-01-08_12:23,7759.35,7759.35,7759.35,7759.35,11159,320,2332,
2007-01-08_12:24,7760.40,7760.40,7760.40,7760.40,10859,259,1835,
2007-01-08_12:25,7757.33,7757.33,7757.33,7757.33,10585,310,2330,
2007-01-08_12:26,7757.66,7757.66,7757.66,7757.66,11834,318,2407,
2007-01-08_12:27,7757.36,7757.36,7757.36,7757.36,10487,236,1965,
2007-01-08_12:28,7758.59,7758.59,7758.59,7758.59,11623,298,2492,
2007-01-08_12:29,7758.24,7758.24,7758.24,7758.24,11550,337,2059,
2007-01-08_12:30,7757.66,7757.66,7757.66,7757.66,11952,336,2191,
2007-01-08_12:31,7756.25,7756.25,7756.25,7756.25,11194,353,2357,
2007-01-08_12:32,7756.75,7756.75,7756.75,7756.75,11705,383,2302,
2007-01-08_12:33,7753.73,7753.73,7753.73,7753.73,12236,444,2703,
2007-01-08_12:34,7754.40,7754.40,7754.40,7754.40,12642,424,2477,
2007-01-08_12:35,7754.20,7754.20,7754.20,7754.20,11454,366,2576,
2007-01-08_12:36,7752.34,7752.34,7752.34,7752.34,12476,414,2895,
2007-01-08_12:37,7750.79,7750.79,7750.79,7750.79,11059,315,2401,
2007-01-08_12:38,7752.49,7752.49,7752.49,7752.49,17286,552,3778,
2007-01-08_12:39,7751.97,7751.97,7751.97,7751.97,11684,364,2837,
2007-01-08_12:40,7751.81,7751.81,7751.81,7751.81,12808,402,2784,
2007-01-08_12:41,7751.58,7751.58,7751.58,7751.58,15109,477,3282,
2007-01-08_12:42,7748.81,7748.81,7748.81,7748.81,12362,352,2595,
2007-01-08_12:43,7748.02,7748.02,7748.02,7748.02,16428,437,3435,
2007-01-08_12:44,7748.37,7748.37,7748.37,7748.37,13465,367,2757,
2007-01-08_12:45,7746.63,7746.63,7746.63,7746.63,13393,334,2583,
2007-01-08_12:46,7742.16,7742.16,7742.16,7742.16,16696,522,3712,
2007-01-08_12:47,7741.70,7741.70,7741.70,7741.70,14736,430,2765,
2007-01-08_12:48,7738.87,7738.87,7738.87,7738.87,20194,578,4219,
2007-01-08_12:49,7736.11,7736.11,7736.11,7736.11,15602,455,3186,
2007-01-08_12:50,7736.71,7736.71,7736.71,7736.71,14472,441,3176,
2007-01-08_12:51,7736.66,7736.66,7736.66,7736.66,16614,470,3450,
2007-01-08_12:52,7737.31,7737.31,7737.31,7737.31,12353,371,2685,
2007-01-08_12:53,7737.54,7737.54,7737.54,7737.54,14627,364,3059,
2007-01-08_12:54,7737.56,7737.56,7737.56,7737.56,13018,313,2573,
2007-01-08_12:55,7738.63,7738.63,7738.63,7738.63,10431,279,2240,
2007-01-08_12:56,7739.73,7739.73,7739.73,7739.73,12963,351,2970,
2007-01-08_12:57,7741.85,7741.85,7741.85,7741.85,10790,301,2318,
2007-01-08_12:58,7740.19,7740.19,7740.19,7740.19,10910,321,2560,
2007-01-08_12:59,7743.21,7743.21,7743.21,7743.21,8977,217,2015,
2007-01-08_13:00,7741.39,7741.39,7741.39,7741.39,11691,328,2528,
2007-01-08_13:01,7743.55,7743.55,7743.55,7743.55,13082,359,2680,
2007-01-08_13:02,7743.28,7743.28,7743.28,7743.28,11069,247,2132,
2007-01-08_13:03,7744.91,7744.91,7744.91,7744.91,14570,370,2986,
2007-01-08_13:04,7745.84,7745.84,7745.84,7745.84,12919,371,2719,
2007-01-08_13:05,7747.13,7747.13,7747.13,7747.13,10938,335,2490,
2007-01-08_13:06,7750.60,7750.60,7750.60,7750.60,12484,344,2795,
2007-01-08_13:07,7751.01,7751.01,7751.01,7751.01,10939,293,2331,
2007-01-08_13:08,7749.71,7749.71,7749.71,7749.71,13533,449,2971,
2007-01-08_13:09,7747.32,7747.32,7747.32,7747.32,12876,448,2615,
2007-01-08_13:10,7744.91,7744.91,7744.91,7744.91,12595,525,2885,
2007-01-08_13:11,7745.09,7745.09,7745.09,7745.09,14659,432,3100,
2007-01-08_13:12,7744.01,7744.01,7744.01,7744.01,13860,378,2987,
2007-01-08_13:13,7743.35,7743.35,7743.35,7743.35,15988,491,3581,
2007-01-08_13:14,7744.44,7744.44,7744.44,7744.44,15306,362,3076,
2007-01-08_13:15,7741.99,7741.99,7741.99,7741.99,16724,474,3702,
2007-01-08_13:16,7740.02,7740.02,7740.02,7740.02,19870,638,4653,
2007-01-08_13:17,7741.86,7741.86,7741.86,7741.86,22718,559,3655,
2007-01-08_13:18,7741.00,7741.00,7741.00,7741.00,21146,624,4265,
2007-01-08_13:19,7742.61,7742.61,7742.61,7742.61,19251,498,3582,
2007-01-08_13:20,7744.52,7744.52,7744.52,7744.52,17415,499,3594,
2007-01-08_13:21,7743.85,7743.85,7743.85,7743.85,18129,493,3968,
2007-01-08_13:22,7744.95,7744.95,7744.95,7744.95,15935,388,3331,
2007-01-08_13:23,7746.48,7746.48,7746.48,7746.48,20097,522,4529,
2007-01-08_13:24,7744.70,7744.70,7744.70,7744.70,19278,536,4359,
2007-01-08_13:25,7747.17,7747.17,7747.17,7747.17,20869,615,4624,
2007-01-08_13:26,7747.18,7747.18,7747.18,7747.18,0,0,0,
2007-01-08_13:27,7747.18,7747.18,7747.18,7747.18,0,0,0,
2007-01-08_13:28,7747.18,7747.18,7747.18,7747.18,0,0,0,
2007-01-08_13:29,7747.18,7747.18,7747.18,7747.18,0,0,0,
2007-01-08_13:30,7736.71,7736.71,7736.71,7736.71,161691,4893,31345,
2007-01-09_09:01,7778.38,7778.38,7778.38,7778.38,297039,3640,29450,
2007-01-09_09:02,7784.71,7784.71,7784.71,7784.71,37179,857,6518,
2007-01-09_09:03,7786.74,7786.74,7786.74,7786.74,42210,1127,7616,
2007-01-09_09:04,7790.84,7790.84,7790.84,7790.84,43238,1665,8340,
2007-01-09_09:05,7793.10,7793.10,7793.10,7793.10,31771,860,5985,
2007-01-09_09:06,7793.42,7793.42,7793.42,7793.42,37780,1138,7985,
2007-01-09_09:07,7786.58,7786.58,7786.58,7786.58,31721,919,5789,
2007-01-09_09:08,7784.86,7784.86,7784.86,7784.86,27476,839,5716,
2007-01-09_09:09,7784.18,7784.18,7784.18,7784.18,27363,781,5912,
2007-01-09_09:10,7783.27,7783.27,7783.27,7783.27,22506,611,4832,
2007-01-09_09:11,7787.09,7787.09,7787.09,7787.09,26550,756,5892,
2007-01-09_09:12,7786.51,7786.51,7786.51,7786.51,24613,635,4930,
2007-01-09_09:13,7786.46,7786.46,7786.46,7786.46,27479,740,5373,
2007-01-09_09:14,7786.01,7786.01,7786.01,7786.01,25494,683,5141,
2007-01-09_09:15,7787.04,7787.04,7787.04,7787.04,23624,581,4760,
2007-01-09_09:16,7785.38,7785.38,7785.38,7785.38,26227,762,5779,
2007-01-09_09:17,7784.28,7784.28,7784.28,7784.28,25502,583,4617,
2007-01-09_09:18,7786.68,7786.68,7786.68,7786.68,34441,770,5864,
2007-01-09_09:19,7785.20,7785.20,7785.20,7785.20,28057,702,5709,
2007-01-09_09:20,7787.48,7787.48,7787.48,7787.48,23315,624,4804,
2007-01-09_09:21,7787.57,7787.57,7787.57,7787.57,30787,892,6377,
2007-01-09_09:22,7790.77,7790.77,7790.77,7790.77,23691,549,4753,
2007-01-09_09:23,7790.21,7790.21,7790.21,7790.21,24775,635,4998,
2007-01-09_09:24,7791.12,7791.12,7791.12,7791.12,24757,592,5213,
2007-01-09_09:25,7790.82,7790.82,7790.82,7790.82,17832,429,3870,
2007-01-09_09:26,7792.14,7792.14,7792.14,7792.14,27427,794,5775,
2007-01-09_09:27,7793.99,7793.99,7793.99,7793.99,18993,446,3926,
2007-01-09_09:28,7793.57,7793.57,7793.57,7793.57,19635,470,4157,
2007-01-09_09:29,7796.28,7796.28,7796.28,7796.28,20232,541,4215,
2007-01-09_09:30,7795.80,7795.80,7795.80,7795.80,16135,452,3565,
2007-01-09_09:31,7796.96,7796.96,7796.96,7796.96,22220,594,4854,
2007-01-09_09:32,7795.85,7795.85,7795.85,7795.85,18295,466,3649,
2007-01-09_09:33,7800.04,7800.04,7800.04,7800.04,19600,557,4327,
2007-01-09_09:34,7800.77,7800.77,7800.77,7800.77,18360,611,4192,
2007-01-09_09:35,7801.80,7801.80,7801.80,7801.80,17438,532,3517,
2007-01-09_09:36,7801.98,7801.98,7801.98,7801.98,26132,736,5468,
2007-01-09_09:37,7800.67,7800.67,7800.67,7800.67,21964,562,4311,
2007-01-09_09:38,7800.64,7800.64,7800.64,7800.64,26322,697,5220,
2007-01-09_09:39,7799.77,7799.77,7799.77,7799.77,22646,647,4669,
2007-01-09_09:40,7797.00,7797.00,7797.00,7797.00,19008,498,3785,
2007-01-09_09:41,7796.47,7796.47,7796.47,7796.47,23526,620,4785,
2007-01-09_09:42,7795.48,7795.48,7795.48,7795.48,15591,392,3140,
2007-01-09_09:43,7794.22,7794.22,7794.22,7794.22,19617,515,3852,
2007-01-09_09:44,7795.10,7795.10,7795.10,7795.10,17942,503,3625,
2007-01-09_09:45,7793.92,7793.92,7793.92,7793.92,15464,424,3048,
2007-01-09_09:46,7796.06,7796.06,7796.06,7796.06,17525,525,3797,
2007-01-09_09:47,7796.30,7796.30,7796.30,7796.30,14284,378,2769,
2007-01-09_09:48,7797.19,7797.19,7797.19,7797.19,17153,510,3437,
2007-01-09_09:49,7797.18,7797.18,7797.18,7797.18,15967,456,3462,
2007-01-09_09:50,7798.65,7798.65,7798.65,7798.65,14734,490,3022,
2007-01-09_09:51,7801.38,7801.38,7801.38,7801.38,18891,576,3954,
2007-01-09_09:52,7800.71,7800.71,7800.71,7800.71,17228,447,3050,
2007-01-09_09:53,7799.94,7799.94,7799.94,7799.94,19121,616,3980,
2007-01-09_09:54,7804.09,7804.09,7804.09,7804.09,19328,527,3515,
2007-01-09_09:55,7805.03,7805.03,7805.03,7805.03,15101,406,3116,
2007-01-09_09:56,7806.45,7806.45,7806.45,7806.45,20133,507,4198,
2007-01-09_09:57,7806.35,7806.35,7806.35,7806.35,16424,428,3203,
2007-01-09_09:58,7805.23,7805.23,7805.23,7805.23,20676,532,4117,
2007-01-09_09:59,7808.20,7808.20,7808.20,7808.20,18154,526,3676,
2007-01-09_10:00,7811.67,7811.67,7811.67,7811.67,20067,581,4021,
2007-01-09_10:01,7814.35,7814.35,7814.35,7814.35,20490,610,4477,
2007-01-09_10:02,7814.81,7814.81,7814.81,7814.81,16657,420,3176,
2007-01-09_10:03,7814.56,7814.56,7814.56,7814.56,20782,587,3839,
2007-01-09_10:04,7814.43,7814.43,7814.43,7814.43,19263,500,3631,
2007-01-09_10:05,7814.27,7814.27,7814.27,7814.27,15537,363,2886,
2007-01-09_10:06,7815.21,7815.21,7815.21,7815.21,18647,505,3818,
2007-01-09_10:07,7815.24,7815.24,7815.24,7815.24,17114,439,3101,
2007-01-09_10:08,7816.13,7816.13,7816.13,7816.13,18141,476,3503,
2007-01-09_10:09,7816.89,7816.89,7816.89,7816.89,18040,518,3686,
2007-01-09_10:10,7815.79,7815.79,7815.79,7815.79,16086,563,3425,
2007-01-09_10:11,7814.35,7814.35,7814.35,7814.35,21274,632,4130,
2007-01-09_10:12,7814.94,7814.94,7814.94,7814.94,13980,357,2856,
2007-01-09_10:13,7815.18,7815.18,7815.18,7815.18,15313,426,3287,
2007-01-09_10:14,7815.16,7815.16,7815.16,7815.16,14895,403,3105,
2007-01-09_10:15,7814.69,7814.69,7814.69,7814.69,15462,347,2920,
2007-01-09_10:16,7817.31,7817.31,7817.31,7817.31,17424,437,3603,
2007-01-09_10:17,7816.22,7816.22,7816.22,7816.22,15594,362,2873,
2007-01-09_10:18,7816.97,7816.97,7816.97,7816.97,17876,434,3529,
2007-01-09_10:19,7818.00,7818.00,7818.00,7818.00,13837,341,2829,
2007-01-09_10:20,7816.99,7816.99,7816.99,7816.99,13252,370,2667,
2007-01-09_10:21,7817.99,7817.99,7817.99,7817.99,17516,503,3580,
2007-01-09_10:22,7818.62,7818.62,7818.62,7818.62,17993,464,3169,
2007-01-09_10:23,7820.70,7820.70,7820.70,7820.70,18891,559,3666,
2007-01-09_10:24,7820.95,7820.95,7820.95,7820.95,17942,536,3549,
2007-01-09_10:25,7820.88,7820.88,7820.88,7820.88,15858,403,3150,
2007-01-09_10:26,7822.15,7822.15,7822.15,7822.15,19177,601,3937,
2007-01-09_10:27,7823.75,7823.75,7823.75,7823.75,15441,404,3033,
2007-01-09_10:28,7824.90,7824.90,7824.90,7824.90,14906,423,3025,
2007-01-09_10:29,7823.93,7823.93,7823.93,7823.93,14763,419,2994,
2007-01-09_10:30,7823.92,7823.92,7823.92,7823.92,13037,421,2677,
2007-01-09_10:31,7825.22,7825.22,7825.22,7825.22,20200,487,3881,
2007-01-09_10:32,7825.86,7825.86,7825.86,7825.86,18471,419,3081,
2007-01-09_10:33,7823.28,7823.28,7823.28,7823.28,22408,541,3750,
2007-01-09_10:34,7826.78,7826.78,7826.78,7826.78,17850,460,3453,
2007-01-09_10:35,7824.66,7824.66,7824.66,7824.66,14321,364,2777,
2007-01-09_10:36,7825.59,7825.59,7825.59,7825.59,16705,428,3544,
2007-01-09_10:37,7825.78,7825.78,7825.78,7825.78,13805,306,2607,
2007-01-09_10:38,7826.65,7826.65,7826.65,7826.65,12773,364,2722,
2007-01-09_10:39,7825.94,7825.94,7825.94,7825.94,15061,419,2902,
2007-01-09_10:40,7827.93,7827.93,7827.93,7827.93,11408,267,2163,
2007-01-09_10:41,7824.59,7824.59,7824.59,7824.59,15840,368,3044,
2007-01-09_10:42,7824.11,7824.11,7824.11,7824.11,12150,254,2166,
2007-01-09_10:43,7824.72,7824.72,7824.72,7824.72,15310,341,2823,
2007-01-09_10:44,7824.50,7824.50,7824.50,7824.50,13454,294,2585,
2007-01-09_10:45,7823.13,7823.13,7823.13,7823.13,10854,266,2239,
2007-01-09_10:46,7822.62,7822.62,7822.62,7822.62,15015,387,2954,
2007-01-09_10:47,7822.59,7822.59,7822.59,7822.59,18286,344,2811,
2007-01-09_10:48,7822.64,7822.64,7822.64,7822.64,21256,411,3257,
2007-01-09_10:49,7822.50,7822.50,7822.50,7822.50,21456,369,2956,
2007-01-09_10:50,7821.09,7821.09,7821.09,7821.09,12908,329,2283,
2007-01-09_10:51,7820.72,7820.72,7820.72,7820.72,22416,484,3695,
2007-01-09_10:52,7820.00,7820.00,7820.00,7820.00,11365,249,2174,
2007-01-09_10:53,7820.35,7820.35,7820.35,7820.35,12857,330,2609,
2007-01-09_10:54,7820.06,7820.06,7820.06,7820.06,13200,373,2608,
2007-01-09_10:55,7821.34,7821.34,7821.34,7821.34,12419,290,2193,
2007-01-09_10:56,7819.53,7819.53,7819.53,7819.53,13557,403,2834,
2007-01-09_10:57,7819.87,7819.87,7819.87,7819.87,10770,274,2021,
2007-01-09_10:58,7818.81,7818.81,7818.81,7818.81,12045,308,2421,
2007-01-09_10:59,7818.16,7818.16,7818.16,7818.16,12019,270,2304,
2007-01-09_11:00,7817.57,7817.57,7817.57,7817.57,9807,213,1974,
2007-01-09_11:01,7820.36,7820.36,7820.36,7820.36,13073,347,2601,
2007-01-09_11:02,7820.07,7820.07,7820.07,7820.07,10833,217,1867,
2007-01-09_11:03,7821.19,7821.19,7821.19,7821.19,9979,229,2080,
2007-01-09_11:04,7820.63,7820.63,7820.63,7820.63,9390,256,2031,
2007-01-09_11:05,7819.13,7819.13,7819.13,7819.13,9427,257,1753,
2007-01-09_11:06,7818.35,7818.35,7818.35,7818.35,11800,311,2337,
2007-01-09_11:07,7817.96,7817.96,7817.96,7817.96,9895,243,1995,
2007-01-09_11:08,7817.58,7817.58,7817.58,7817.58,11540,305,2424,
2007-01-09_11:09,7815.75,7815.75,7815.75,7815.75,11288,289,2219,
2007-01-09_11:10,7815.75,7815.75,7815.75,7815.75,10305,248,1955,
2007-01-09_11:11,7814.72,7814.72,7814.72,7814.72,12851,360,2528,
2007-01-09_11:12,7813.93,7813.93,7813.93,7813.93,10007,248,1929,
2007-01-09_11:13,7813.40,7813.40,7813.40,7813.40,12257,342,2619,
2007-01-09_11:14,7813.02,7813.02,7813.02,7813.02,14172,360,2563,
2007-01-09_11:15,7814.50,7814.50,7814.50,7814.50,14648,330,2548,
2007-01-09_11:16,7814.21,7814.21,7814.21,7814.21,13160,344,2593,
2007-01-09_11:17,7814.30,7814.30,7814.30,7814.30,13028,282,1997,
2007-01-09_11:18,7815.34,7815.34,7815.34,7815.34,11451,311,2147,
2007-01-09_11:19,7816.19,7816.19,7816.19,7816.19,9369,254,1827,
2007-01-09_11:20,7815.78,7815.78,7815.78,7815.78,10864,264,1935,
2007-01-09_11:21,7813.95,7813.95,7813.95,7813.95,13052,375,2696,
2007-01-09_11:22,7813.88,7813.88,7813.88,7813.88,10112,272,1881,
2007-01-09_11:23,7814.89,7814.89,7814.89,7814.89,14387,375,2434,
2007-01-09_11:24,7815.78,7815.78,7815.78,7815.78,10652,338,2059,
2007-01-09_11:25,7814.46,7814.46,7814.46,7814.46,11533,282,2066,
2007-01-09_11:26,7814.57,7814.57,7814.57,7814.57,12743,378,2740,
2007-01-09_11:27,7814.35,7814.35,7814.35,7814.35,10295,257,1812,
2007-01-09_11:28,7814.27,7814.27,7814.27,7814.27,13241,441,2519,
2007-01-09_11:29,7816.28,7816.28,7816.28,7816.28,8808,260,1901,
2007-01-09_11:30,7815.15,7815.15,7815.15,7815.15,11459,293,2064,
2007-01-09_11:31,7814.76,7814.76,7814.76,7814.76,14929,379,2810,
2007-01-09_11:32,7813.42,7813.42,7813.42,7813.42,11361,325,2003,
2007-01-09_11:33,7813.69,7813.69,7813.69,7813.69,13541,443,2982,
2007-01-09_11:34,7811.65,7811.65,7811.65,7811.65,10092,291,2161,
2007-01-09_11:35,7812.50,7812.50,7812.50,7812.50,12571,368,2320,
2007-01-09_11:36,7811.00,7811.00,7811.00,7811.00,12202,476,2817,
2007-01-09_11:37,7809.93,7809.93,7809.93,7809.93,9113,315,1969,
2007-01-09_11:38,7808.30,7808.30,7808.30,7808.30,10978,420,2547,
2007-01-09_11:39,7808.50,7808.50,7808.50,7808.50,11336,394,2268,
2007-01-09_11:40,7805.91,7805.91,7805.91,7805.91,11291,362,2184,
2007-01-09_11:41,7807.00,7807.00,7807.00,7807.00,16836,672,3340,
2007-01-09_11:42,7803.13,7803.13,7803.13,7803.13,11272,443,2359,
2007-01-09_11:43,7804.35,7804.35,7804.35,7804.35,14616,600,2904,
2007-01-09_11:44,7801.21,7801.21,7801.21,7801.21,11658,397,2651,
2007-01-09_11:45,7800.55,7800.55,7800.55,7800.55,11922,387,2398,
2007-01-09_11:46,7797.00,7797.00,7797.00,7797.00,14291,441,3072,
2007-01-09_11:47,7797.49,7797.49,7797.49,7797.49,12344,324,2221,
2007-01-09_11:48,7796.69,7796.69,7796.69,7796.69,13270,414,2686,
2007-01-09_11:49,7799.74,7799.74,7799.74,7799.74,12769,377,2251,
2007-01-09_11:50,7797.67,7797.67,7797.67,7797.67,9964,289,1927,
2007-01-09_11:51,7797.27,7797.27,7797.27,7797.27,11522,378,2293,
2007-01-09_11:52,7796.76,7796.76,7796.76,7796.76,9559,236,1746,
2007-01-09_11:53,7798.11,7798.11,7798.11,7798.11,9621,275,1940,
2007-01-09_11:54,7797.39,7797.39,7797.39,7797.39,9673,254,1825,
2007-01-09_11:55,7796.67,7796.67,7796.67,7796.67,10614,258,1792,
2007-01-09_11:56,7797.60,7797.60,7797.60,7797.60,13239,405,2416,
2007-01-09_11:57,7799.17,7799.17,7799.17,7799.17,11125,275,1973,
2007-01-09_11:58,7799.62,7799.62,7799.62,7799.62,14325,402,2392,
2007-01-09_11:59,7800.15,7800.15,7800.15,7800.15,12530,313,2144,
2007-01-09_12:00,7799.45,7799.45,7799.45,7799.45,11893,271,1941,
2007-01-09_12:01,7798.28,7798.28,7798.28,7798.28,12183,363,2383,
2007-01-09_12:02,7797.65,7797.65,7797.65,7797.65,10012,367,1958,
2007-01-09_12:03,7797.73,7797.73,7797.73,7797.73,10277,381,2299,
2007-01-09_12:04,7795.83,7795.83,7795.83,7795.83,9826,347,2159,
2007-01-09_12:05,7796.13,7796.13,7796.13,7796.13,10305,426,2050,
2007-01-09_12:06,7796.21,7796.21,7796.21,7796.21,11214,374,2542,
2007-01-09_12:07,7796.39,7796.39,7796.39,7796.39,8411,218,1717,
2007-01-09_12:08,7795.06,7795.06,7795.06,7795.06,11809,336,2221,
2007-01-09_12:09,7794.97,7794.97,7794.97,7794.97,11037,290,2130,
2007-01-09_12:10,7792.97,7792.97,7792.97,7792.97,10989,270,1951,
2007-01-09_12:11,7792.37,7792.37,7792.37,7792.37,12389,340,2424,
2007-01-09_12:12,7792.08,7792.08,7792.08,7792.08,9188,229,1714,
2007-01-09_12:13,7792.50,7792.50,7792.50,7792.50,11621,377,2309,
2007-01-09_12:14,7791.66,7791.66,7791.66,7791.66,8657,244,1742,
2007-01-09_12:15,7790.23,7790.23,7790.23,7790.23,10197,279,1967,
2007-01-09_12:16,7790.40,7790.40,7790.40,7790.40,11560,371,2332,
2007-01-09_12:17,7789.38,7789.38,7789.38,7789.38,9170,239,1739,
2007-01-09_12:18,7789.77,7789.77,7789.77,7789.77,12068,387,2380,
2007-01-09_12:19,7787.06,7787.06,7787.06,7787.06,10194,259,1951,
2007-01-09_12:20,7785.86,7785.86,7785.86,7785.86,11086,305,2113,
2007-01-09_12:21,7784.65,7784.65,7784.65,7784.65,14727,453,3011,
2007-01-09_12:22,7783.27,7783.27,7783.27,7783.27,10529,295,2175,
2007-01-09_12:23,7783.51,7783.51,7783.51,7783.51,14763,399,2821,
2007-01-09_12:24,7783.78,7783.78,7783.78,7783.78,12073,316,2430,
2007-01-09_12:25,7783.29,7783.29,7783.29,7783.29,10563,253,2041,
2007-01-09_12:26,7782.36,7782.36,7782.36,7782.36,12700,361,2707,
2007-01-09_12:27,7783.62,7783.62,7783.62,7783.62,10402,274,2260,
2007-01-09_12:28,7783.94,7783.94,7783.94,7783.94,13015,424,2809,
2007-01-09_12:29,7782.69,7782.69,7782.69,7782.69,10274,358,2170,
2007-01-09_12:30,7783.64,7783.64,7783.64,7783.64,9488,285,1893,
2007-01-09_12:31,7784.43,7784.43,7784.43,7784.43,13513,442,2752,
2007-01-09_12:32,7783.83,7783.83,7783.83,7783.83,8908,222,1697,
2007-01-09_12:33,7783.69,7783.69,7783.69,7783.69,12159,342,2333,
2007-01-09_12:34,7784.35,7784.35,7784.35,7784.35,9374,269,1945,
2007-01-09_12:35,7784.61,7784.61,7784.61,7784.61,8671,250,1783,
2007-01-09_12:36,7783.69,7783.69,7783.69,7783.69,9540,271,2019,
2007-01-09_12:37,7782.87,7782.87,7782.87,7782.87,8036,192,1611,
2007-01-09_12:38,7784.93,7784.93,7784.93,7784.93,10421,311,2201,
2007-01-09_12:39,7785.65,7785.65,7785.65,7785.65,8723,226,1765,
2007-01-09_12:40,7784.58,7784.58,7784.58,7784.58,7771,187,1535,
2007-01-09_12:41,7787.55,7787.55,7787.55,7787.55,11693,336,2439,
2007-01-09_12:42,7785.16,7785.16,7785.16,7785.16,7665,194,1633,
2007-01-09_12:43,7785.91,7785.91,7785.91,7785.91,10343,301,2320,
2007-01-09_12:44,7784.82,7784.82,7784.82,7784.82,9839,276,2050,
2007-01-09_12:45,7787.07,7787.07,7787.07,7787.07,7793,254,1773,
2007-01-09_12:46,7786.85,7786.85,7786.85,7786.85,12095,377,2553,
2007-01-09_12:47,7784.23,7784.23,7784.23,7784.23,8883,273,1714,
2007-01-09_12:48,7786.06,7786.06,7786.06,7786.06,11356,300,2309,
2007-01-09_12:49,7784.95,7784.95,7784.95,7784.95,10664,280,2190,
2007-01-09_12:50,7786.53,7786.53,7786.53,7786.53,10158,332,2051,
2007-01-09_12:51,7786.88,7786.88,7786.88,7786.88,11032,334,2430,
2007-01-09_12:52,7787.74,7787.74,7787.74,7787.74,8070,208,1804,
2007-01-09_12:53,7786.99,7786.99,7786.99,7786.99,10592,309,2385,
2007-01-09_12:54,7786.19,7786.19,7786.19,7786.19,10616,304,2256,
2007-01-09_12:55,7788.21,7788.21,7788.21,7788.21,9814,277,2217,
2007-01-09_12:56,7786.91,7786.91,7786.91,7786.91,11263,327,2626,
2007-01-09_12:57,7788.13,7788.13,7788.13,7788.13,11686,232,2000,
2007-01-09_12:58,7787.69,7787.69,7787.69,7787.69,11279,304,2527,
2007-01-09_12:59,7787.89,7787.89,7787.89,7787.89,10200,252,2060,
2007-01-09_13:00,7786.98,7786.98,7786.98,7786.98,10824,270,2283,
2007-01-09_13:01,7788.19,7788.19,7788.19,7788.19,11656,338,2649,
2007-01-09_13:02,7790.32,7790.32,7790.32,7790.32,12981,296,2382,
2007-01-09_13:03,7788.10,7788.10,7788.10,7788.10,14121,428,3041,
2007-01-09_13:04,7789.57,7789.57,7789.57,7789.57,12622,374,2581,
2007-01-09_13:05,7789.68,7789.68,7789.68,7789.68,10695,307,2316,
2007-01-09_13:06,7788.50,7788.50,7788.50,7788.50,13250,412,3192,
2007-01-09_13:07,7788.60,7788.60,7788.60,7788.60,11815,334,2602,
2007-01-09_13:08,7791.27,7791.27,7791.27,7791.27,13556,412,3011,
2007-01-09_13:09,7790.49,7790.49,7790.49,7790.49,12717,401,2807,
2007-01-09_13:10,7790.21,7790.21,7790.21,7790.21,12534,362,2626,
2007-01-09_13:11,7791.66,7791.66,7791.66,7791.66,16049,506,3682,
2007-01-09_13:12,7793.11,7793.11,7793.11,7793.11,12312,373,2844,
2007-01-09_13:13,7791.92,7791.92,7791.92,7791.92,16501,495,3578,
2007-01-09_13:14,7793.29,7793.29,7793.29,7793.29,15609,440,3608,
2007-01-09_13:15,7792.77,7792.77,7792.77,7792.77,15219,401,3241,
2007-01-09_13:16,7795.17,7795.17,7795.17,7795.17,20483,555,4097,
2007-01-09_13:17,7794.09,7794.09,7794.09,7794.09,15491,387,3201,
2007-01-09_13:18,7795.03,7795.03,7795.03,7795.03,18274,455,3847,
2007-01-09_13:19,7796.26,7796.26,7796.26,7796.26,18789,436,3657,
2007-01-09_13:20,7796.47,7796.47,7796.47,7796.47,17971,431,3263,
2007-01-09_13:21,7795.64,7795.64,7795.64,7795.64,21481,558,4440,
2007-01-09_13:22,7795.39,7795.39,7795.39,7795.39,20598,527,4092,
2007-01-09_13:23,7796.60,7796.60,7796.60,7796.60,24760,767,5625,
2007-01-09_13:24,7797.98,7797.98,7797.98,7797.98,26742,654,5411,
2007-01-09_13:25,7796.58,7796.58,7796.58,7796.58,23503,593,4927,
2007-01-09_13:26,7796.58,7796.58,7796.58,7796.58,0,0,0,
2007-01-09_13:27,7796.58,7796.58,7796.58,7796.58,0,0,0,
2007-01-09_13:28,7796.58,7796.58,7796.58,7796.58,0,0,0,
2007-01-09_13:29,7796.58,7796.58,7796.58,7796.58,0,0,0,
2007-01-09_13:30,7790.01,7790.01,7790.01,7790.01,153291,4798,32300,
2007-01-10_09:01,7737.25,7737.25,7737.25,7737.25,311153,5156,37723,
2007-01-10_09:02,7724.65,7724.65,7724.65,7724.65,47727,1378,8589,
2007-01-10_09:03,7717.22,7717.22,7717.22,7717.22,48108,1390,9018,
2007-01-10_09:04,7723.73,7723.73,7723.73,7723.73,44105,1364,9061,
2007-01-10_09:05,7732.61,7732.61,7732.61,7732.61,35612,1005,6782,
2007-01-10_09:06,7733.68,7733.68,7733.68,7733.68,47195,1539,9531,
2007-01-10_09:07,7726.51,7726.51,7726.51,7726.51,44681,1277,8625,
2007-01-10_09:08,7727.61,7727.61,7727.61,7727.61,40720,1219,7511,
2007-01-10_09:09,7734.96,7734.96,7734.96,7734.96,39067,1386,7715,
2007-01-10_09:10,7738.06,7738.06,7738.06,7738.06,32888,1299,6134,
2007-01-10_09:11,7745.19,7745.19,7745.19,7745.19,38226,1391,8236,
2007-01-10_09:12,7747.41,7747.41,7747.41,7747.41,31540,986,6342,
2007-01-10_09:13,7748.79,7748.79,7748.79,7748.79,31716,1016,6226,
2007-01-10_09:14,7748.06,7748.06,7748.06,7748.06,33108,1046,6630,
2007-01-10_09:15,7744.82,7744.82,7744.82,7744.82,29633,804,5225,
2007-01-10_09:16,7738.76,7738.76,7738.76,7738.76,39489,1325,7741,
2007-01-10_09:17,7735.33,7735.33,7735.33,7735.33,29643,860,5564,
2007-01-10_09:18,7729.07,7729.07,7729.07,7729.07,35893,1001,6519,
2007-01-10_09:19,7724.47,7724.47,7724.47,7724.47,28584,836,5514,
2007-01-10_09:20,7722.03,7722.03,7722.03,7722.03,25749,681,4843,
2007-01-10_09:21,7717.30,7717.30,7717.30,7717.30,34487,1013,6692,
2007-01-10_09:22,7716.98,7716.98,7716.98,7716.98,28204,660,4879,
2007-01-10_09:23,7718.40,7718.40,7718.40,7718.40,27787,696,5249,
2007-01-10_09:24,7720.35,7720.35,7720.35,7720.35,27655,697,5105,
2007-01-10_09:25,7721.27,7721.27,7721.27,7721.27,21799,573,3927,
2007-01-10_09:26,7724.77,7724.77,7724.77,7724.77,29900,780,5799,
2007-01-10_09:27,7721.24,7721.24,7721.24,7721.24,23050,530,4302,
2007-01-10_09:28,7717.52,7717.52,7717.52,7717.52,29039,795,5475,
2007-01-10_09:29,7711.69,7711.69,7711.69,7711.69,35883,1057,6019,
2007-01-10_09:30,7704.91,7704.91,7704.91,7704.91,28520,836,5305,
2007-01-10_09:31,7700.15,7700.15,7700.15,7700.15,36378,971,6926,
2007-01-10_09:32,7699.01,7699.01,7699.01,7699.01,26378,735,4745,
2007-01-10_09:33,7694.15,7694.15,7694.15,7694.15,27273,722,5123,
2007-01-10_09:34,7687.62,7687.62,7687.62,7687.62,28646,799,5537,
2007-01-10_09:35,7685.07,7685.07,7685.07,7685.07,23813,639,4445,
2007-01-10_09:36,7682.82,7682.82,7682.82,7682.82,33655,1000,7188,
2007-01-10_09:37,7687.57,7687.57,7687.57,7687.57,24704,724,4838,
2007-01-10_09:38,7689.57,7689.57,7689.57,7689.57,27584,753,5321,
2007-01-10_09:39,7693.94,7693.94,7693.94,7693.94,23965,695,5021,
2007-01-10_09:40,7695.76,7695.76,7695.76,7695.76,23193,578,4690,
2007-01-10_09:41,7701.93,7701.93,7701.93,7701.93,25872,716,5422,
2007-01-10_09:42,7706.61,7706.61,7706.61,7706.61,17999,517,3991,
2007-01-10_09:43,7708.41,7708.41,7708.41,7708.41,22271,605,4734,
2007-01-10_09:44,7706.34,7706.34,7706.34,7706.34,24979,645,4947,
2007-01-10_09:45,7704.65,7704.65,7704.65,7704.65,25627,635,4525,
2007-01-10_09:46,7698.41,7698.41,7698.41,7698.41,25183,676,5327,
2007-01-10_09:47,7698.47,7698.47,7698.47,7698.47,18165,434,3675,
2007-01-10_09:48,7697.68,7697.68,7697.68,7697.68,19083,506,3984,
2007-01-10_09:49,7699.75,7699.75,7699.75,7699.75,17610,455,3556,
2007-01-10_09:50,7700.56,7700.56,7700.56,7700.56,13524,367,2768,
2007-01-10_09:51,7699.66,7699.66,7699.66,7699.66,18155,511,3732,
2007-01-10_09:52,7700.93,7700.93,7700.93,7700.93,13912,362,2815,
2007-01-10_09:53,7704.12,7704.12,7704.12,7704.12,19884,462,3467,
2007-01-10_09:54,7704.94,7704.94,7704.94,7704.94,23969,468,3813,
2007-01-10_09:55,7706.40,7706.40,7706.40,7706.40,18775,423,3157,
2007-01-10_09:56,7710.06,7710.06,7710.06,7710.06,25510,610,4840,
2007-01-10_09:57,7709.46,7709.46,7709.46,7709.46,15470,371,3124,
2007-01-10_09:58,7706.00,7706.00,7706.00,7706.00,16007,405,3542,
2007-01-10_09:59,7704.27,7704.27,7704.27,7704.27,22189,558,4139,
2007-01-10_10:00,7701.66,7701.66,7701.66,7701.66,18134,486,3645,
2007-01-10_10:01,7700.77,7700.77,7700.77,7700.77,23922,657,4424,
2007-01-10_10:02,7702.09,7702.09,7702.09,7702.09,14801,361,2903,
2007-01-10_10:03,7701.79,7701.79,7701.79,7701.79,17565,479,3571,
2007-01-10_10:04,7702.41,7702.41,7702.41,7702.41,18517,425,3156,
2007-01-10_10:05,7703.32,7703.32,7703.32,7703.32,14230,334,2513,
2007-01-10_10:06,7703.89,7703.89,7703.89,7703.89,17759,456,3603,
2007-01-10_10:07,7703.43,7703.43,7703.43,7703.43,11922,320,2510,
2007-01-10_10:08,7706.30,7706.30,7706.30,7706.30,17947,383,3021,
2007-01-10_10:09,7707.28,7707.28,7707.28,7707.28,15359,365,2994,
2007-01-10_10:10,7709.66,7709.66,7709.66,7709.66,12468,291,2405,
2007-01-10_10:11,7711.29,7711.29,7711.29,7711.29,16582,437,3369,
2007-01-10_10:12,7709.49,7709.49,7709.49,7709.49,13165,341,2738,
2007-01-10_10:13,7710.51,7710.51,7710.51,7710.51,16318,363,3069,
2007-01-10_10:14,7713.62,7713.62,7713.62,7713.62,15710,401,3104,
2007-01-10_10:15,7717.31,7717.31,7717.31,7717.31,13251,312,2554,
2007-01-10_10:16,7715.75,7715.75,7715.75,7715.75,19664,539,3658,
2007-01-10_10:17,7717.78,7717.78,7717.78,7717.78,15990,442,3088,
2007-01-10_10:18,7720.98,7720.98,7720.98,7720.98,18387,493,3914,
2007-01-10_10:19,7721.80,7721.80,7721.80,7721.80,19547,568,4006,
2007-01-10_10:20,7723.28,7723.28,7723.28,7723.28,15603,419,3249,
2007-01-10_10:21,7722.98,7722.98,7722.98,7722.98,20000,620,4328,
2007-01-10_10:22,7722.54,7722.54,7722.54,7722.54,15646,466,3129,
2007-01-10_10:23,7723.90,7723.90,7723.90,7723.90,16247,487,3441,
2007-01-10_10:24,7718.59,7718.59,7718.59,7718.59,16102,453,3228,
2007-01-10_10:25,7720.24,7720.24,7720.24,7720.24,14107,451,3020,
2007-01-10_10:26,7717.83,7717.83,7717.83,7717.83,18154,615,3935,
2007-01-10_10:27,7714.38,7714.38,7714.38,7714.38,15485,415,3010,
2007-01-10_10:28,7715.02,7715.02,7715.02,7715.02,16867,466,3446,
2007-01-10_10:29,7712.06,7712.06,7712.06,7712.06,15815,492,3429,
2007-01-10_10:30,7710.32,7710.32,7710.32,7710.32,14571,362,2888,
2007-01-10_10:31,7712.90,7712.90,7712.90,7712.90,15091,443,3253,
2007-01-10_10:32,7714.43,7714.43,7714.43,7714.43,12586,325,2763,
2007-01-10_10:33,7713.60,7713.60,7713.60,7713.60,13186,369,2871,
2007-01-10_10:34,7714.19,7714.19,7714.19,7714.19,10886,269,2213,
2007-01-10_10:35,7715.07,7715.07,7715.07,7715.07,11988,310,2353,
2007-01-10_10:36,7714.58,7714.58,7714.58,7714.58,12937,370,2672,
2007-01-10_10:37,7715.16,7715.16,7715.16,7715.16,10503,269,2072,
2007-01-10_10:38,7712.78,7712.78,7712.78,7712.78,13357,360,2640,
2007-01-10_10:39,7712.05,7712.05,7712.05,7712.05,14165,357,2775,
2007-01-10_10:40,7708.83,7708.83,7708.83,7708.83,13298,338,2823,
2007-01-10_10:41,7709.83,7709.83,7709.83,7709.83,19494,491,3737,
2007-01-10_10:42,7711.46,7711.46,7711.46,7711.46,14027,331,2502,
2007-01-10_10:43,7712.78,7712.78,7712.78,7712.78,15987,375,3111,
2007-01-10_10:44,7710.53,7710.53,7710.53,7710.53,14364,338,2682,
2007-01-10_10:45,7708.80,7708.80,7708.80,7708.80,12346,315,2505,
2007-01-10_10:46,7712.31,7712.31,7712.31,7712.31,17087,414,3278,
2007-01-10_10:47,7710.63,7710.63,7710.63,7710.63,12097,274,2260,
2007-01-10_10:48,7712.02,7712.02,7712.02,7712.02,12273,343,2554,
2007-01-10_10:49,7711.60,7711.60,7711.60,7711.60,14894,346,2809,
2007-01-10_10:50,7712.85,7712.85,7712.85,7712.85,13331,436,2346,
2007-01-10_10:51,7712.95,7712.95,7712.95,7712.95,15508,475,3153,
2007-01-10_10:52,7711.98,7711.98,7711.98,7711.98,12407,310,2323,
2007-01-10_10:53,7710.88,7710.88,7710.88,7710.88,15712,390,3182,
2007-01-10_10:54,7711.63,7711.63,7711.63,7711.63,14112,365,2545,
2007-01-10_10:55,7710.22,7710.22,7710.22,7710.22,14852,365,2681,
2007-01-10_10:56,7707.82,7707.82,7707.82,7707.82,13674,429,3142,
2007-01-10_10:57,7706.52,7706.52,7706.52,7706.52,10613,268,2111,
2007-01-10_10:58,7705.84,7705.84,7705.84,7705.84,14696,393,2934,
2007-01-10_10:59,7705.15,7705.15,7705.15,7705.15,14492,401,3015,
2007-01-10_11:00,7706.05,7706.05,7706.05,7706.05,15260,387,2800,
2007-01-10_11:01,7705.63,7705.63,7705.63,7705.63,15400,428,3375,
2007-01-10_11:02,7707.30,7707.30,7707.30,7707.30,10721,276,2271,
2007-01-10_11:03,7706.37,7706.37,7706.37,7706.37,12686,367,2723,
2007-01-10_11:04,7706.80,7706.80,7706.80,7706.80,15505,390,2896,
2007-01-10_11:05,7706.16,7706.16,7706.16,7706.16,13184,316,2568,
2007-01-10_11:06,7703.19,7703.19,7703.19,7703.19,18544,446,3557,
2007-01-10_11:07,7702.83,7702.83,7702.83,7702.83,13934,332,2692,
2007-01-10_11:08,7702.05,7702.05,7702.05,7702.05,20103,446,3721,
2007-01-10_11:09,7697.38,7697.38,7697.38,7697.38,19515,469,3767,
2007-01-10_11:10,7697.98,7697.98,7697.98,7697.98,19008,463,3461,
2007-01-10_11:11,7693.52,7693.52,7693.52,7693.52,21124,555,4481,
2007-01-10_11:12,7694.51,7694.51,7694.51,7694.51,17622,528,3461,
2007-01-10_11:13,7692.42,7692.42,7692.42,7692.42,22505,754,4374,
2007-01-10_11:14,7685.74,7685.74,7685.74,7685.74,23369,739,4748,
2007-01-10_11:15,7683.82,7683.82,7683.82,7683.82,20625,592,3945,
2007-01-10_11:16,7683.63,7683.63,7683.63,7683.63,27627,758,5164,
2007-01-10_11:17,7683.34,7683.34,7683.34,7683.34,17431,455,3644,
2007-01-10_11:18,7686.16,7686.16,7686.16,7686.16,19497,483,3938,
2007-01-10_11:19,7688.52,7688.52,7688.52,7688.52,18239,439,3377,
2007-01-10_11:20,7690.16,7690.16,7690.16,7690.16,11867,318,2583,
2007-01-10_11:21,7693.42,7693.42,7693.42,7693.42,16073,472,3441,
2007-01-10_11:22,7691.87,7691.87,7691.87,7691.87,12131,342,2377,
2007-01-10_11:23,7693.08,7693.08,7693.08,7693.08,14870,385,2731,
2007-01-10_11:24,7695.71,7695.71,7695.71,7695.71,11568,335,2176,
2007-01-10_11:25,7695.89,7695.89,7695.89,7695.89,9891,268,1822,
2007-01-10_11:26,7696.79,7696.79,7696.79,7696.79,10884,375,2312,
2007-01-10_11:27,7696.11,7696.11,7696.11,7696.11,8942,235,1765,
2007-01-10_11:28,7696.86,7696.86,7696.86,7696.86,10937,367,2078,
2007-01-10_11:29,7698.41,7698.41,7698.41,7698.41,9648,265,1914,
2007-01-10_11:30,7698.77,7698.77,7698.77,7698.77,9182,241,1823,
2007-01-10_11:31,7701.07,7701.07,7701.07,7701.07,11949,394,2426,
2007-01-10_11:32,7701.51,7701.51,7701.51,7701.51,10265,249,1826,
2007-01-10_11:33,7702.97,7702.97,7702.97,7702.97,11233,352,2399,
2007-01-10_11:34,7703.41,7703.41,7703.41,7703.41,9726,281,1977,
2007-01-10_11:35,7704.36,7704.36,7704.36,7704.36,8653,248,1803,
2007-01-10_11:36,7705.92,7705.92,7705.92,7705.92,11785,331,2300,
2007-01-10_11:37,7706.57,7706.57,7706.57,7706.57,10282,253,1763,
2007-01-10_11:38,7706.14,7706.14,7706.14,7706.14,11769,407,2560,
2007-01-10_11:39,7706.97,7706.97,7706.97,7706.97,9706,289,1978,
2007-01-10_11:40,7710.22,7710.22,7710.22,7710.22,9112,287,1899,
2007-01-10_11:41,7712.65,7712.65,7712.65,7712.65,11637,481,2489,
2007-01-10_11:42,7712.90,7712.90,7712.90,7712.90,11791,438,2293,
2007-01-10_11:43,7712.90,7712.90,7712.90,7712.90,11790,430,2458,
2007-01-10_11:44,7713.43,7713.43,7713.43,7713.43,12938,367,2632,
2007-01-10_11:45,7713.58,7713.58,7713.58,7713.58,14448,508,2570,
2007-01-10_11:46,7714.71,7714.71,7714.71,7714.71,14578,480,2910,
2007-01-10_11:47,7716.29,7716.29,7716.29,7716.29,12176,369,2324,
2007-01-10_11:48,7715.96,7715.96,7715.96,7715.96,14176,450,2642,
2007-01-10_11:49,7717.94,7717.94,7717.94,7717.94,11088,329,2276,
2007-01-10_11:50,7716.45,7716.45,7716.45,7716.45,10621,299,1840,
2007-01-10_11:51,7717.42,7717.42,7717.42,7717.42,12289,399,2504,
2007-01-10_11:52,7717.51,7717.51,7717.51,7717.51,8736,240,1733,
2007-01-10_11:53,7717.57,7717.57,7717.57,7717.57,10582,358,2277,
2007-01-10_11:54,7717.05,7717.05,7717.05,7717.05,10905,338,2295,
2007-01-10_11:55,7716.93,7716.93,7716.93,7716.93,10813,307,2141,
2007-01-10_11:56,7713.88,7713.88,7713.88,7713.88,12728,434,2829,
2007-01-10_11:57,7713.47,7713.47,7713.47,7713.47,10381,291,2147,
2007-01-10_11:58,7711.96,7711.96,7711.96,7711.96,14137,434,2607,
2007-01-10_11:59,7709.06,7709.06,7709.06,7709.06,11743,337,2388,
2007-01-10_12:00,7709.72,7709.72,7709.72,7709.72,10827,322,2151,
2007-01-10_12:01,7708.80,7708.80,7708.80,7708.80,12706,409,2776,
2007-01-10_12:02,7706.91,7706.91,7706.91,7706.91,9374,294,2027,
2007-01-10_12:03,7704.06,7704.06,7704.06,7704.06,15238,428,2740,
2007-01-10_12:04,7702.58,7702.58,7702.58,7702.58,13612,369,2465,
2007-01-10_12:05,7700.04,7700.04,7700.04,7700.04,14112,362,2648,
2007-01-10_12:06,7699.71,7699.71,7699.71,7699.71,15763,449,3046,
2007-01-10_12:07,7697.36,7697.36,7697.36,7697.36,14590,341,2533,
2007-01-10_12:08,7696.67,7696.67,7696.67,7696.67,20070,528,3722,
2007-01-10_12:09,7698.88,7698.88,7698.88,7698.88,15939,373,3072,
2007-01-10_12:10,7696.03,7696.03,7696.03,7696.03,14659,326,2602,
2007-01-10_12:11,7696.09,7696.09,7696.09,7696.09,16111,399,3223,
2007-01-10_12:12,7696.39,7696.39,7696.39,7696.39,13029,332,2524,
2007-01-10_12:13,7694.74,7694.74,7694.74,7694.74,14421,373,2989,
2007-01-10_12:14,7694.69,7694.69,7694.69,7694.69,11697,274,2435,
2007-01-10_12:15,7697.03,7697.03,7697.03,7697.03,13173,308,2662,
2007-01-10_12:16,7697.44,7697.44,7697.44,7697.44,15476,350,2936,
2007-01-10_12:17,7696.55,7696.55,7696.55,7696.55,9713,231,1934,
2007-01-10_12:18,7695.84,7695.84,7695.84,7695.84,11589,341,2423,
2007-01-10_12:19,7697.73,7697.73,7697.73,7697.73,9514,272,2025,
2007-01-10_12:20,7697.13,7697.13,7697.13,7697.13,9846,253,1939,
2007-01-10_12:21,7696.74,7696.74,7696.74,7696.74,13045,389,2672,
2007-01-10_12:22,7696.63,7696.63,7696.63,7696.63,9953,265,1859,
2007-01-10_12:23,7695.67,7695.67,7695.67,7695.67,13210,403,2616,
2007-01-10_12:24,7697.40,7697.40,7697.40,7697.40,9779,286,2142,
2007-01-10_12:25,7696.27,7696.27,7696.27,7696.27,12029,301,2135,
2007-01-10_12:26,7698.64,7698.64,7698.64,7698.64,18003,457,3098,
2007-01-10_12:27,7696.61,7696.61,7696.61,7696.61,12450,308,2183,
2007-01-10_12:28,7699.21,7699.21,7699.21,7699.21,14860,388,2941,
2007-01-10_12:29,7696.84,7696.84,7696.84,7696.84,11709,295,2392,
2007-01-10_12:30,7698.57,7698.57,7698.57,7698.57,11252,288,2117,
2007-01-10_12:31,7698.98,7698.98,7698.98,7698.98,14450,454,2632,
2007-01-10_12:32,7699.10,7699.10,7699.10,7699.10,12961,308,1968,
2007-01-10_12:33,7699.55,7699.55,7699.55,7699.55,14716,461,2822,
2007-01-10_12:34,7697.93,7697.93,7697.93,7697.93,12686,420,2587,
2007-01-10_12:35,7698.02,7698.02,7698.02,7698.02,12768,491,2700,
2007-01-10_12:36,7698.20,7698.20,7698.20,7698.20,14789,570,3338,
2007-01-10_12:37,7696.44,7696.44,7696.44,7696.44,11479,322,2410,
2007-01-10_12:38,7697.28,7697.28,7697.28,7697.28,12364,352,2600,
2007-01-10_12:39,7695.56,7695.56,7695.56,7695.56,13586,346,2623,
2007-01-10_12:40,7696.80,7696.80,7696.80,7696.80,12417,340,2555,
2007-01-10_12:41,7695.21,7695.21,7695.21,7695.21,14106,384,2969,
2007-01-10_12:42,7694.54,7694.54,7694.54,7694.54,13581,349,2566,
2007-01-10_12:43,7694.31,7694.31,7694.31,7694.31,14094,351,2765,
2007-01-10_12:44,7694.99,7694.99,7694.99,7694.99,13698,346,2813,
2007-01-10_12:45,7695.12,7695.12,7695.12,7695.12,12171,305,2196,
2007-01-10_12:46,7694.29,7694.29,7694.29,7694.29,16742,452,3205,
2007-01-10_12:47,7692.98,7692.98,7692.98,7692.98,11132,327,2243,
2007-01-10_12:48,7689.28,7689.28,7689.28,7689.28,16805,494,3414,
2007-01-10_12:49,7691.75,7691.75,7691.75,7691.75,15574,468,2885,
2007-01-10_12:50,7690.06,7690.06,7690.06,7690.06,14244,355,2472,
2007-01-10_12:51,7692.15,7692.15,7692.15,7692.15,14017,397,3034,
2007-01-10_12:52,7691.94,7691.94,7691.94,7691.94,12209,293,2365,
2007-01-10_12:53,7691.86,7691.86,7691.86,7691.86,13837,406,2830,
2007-01-10_12:54,7691.04,7691.04,7691.04,7691.04,13620,385,2691,
2007-01-10_12:55,7691.38,7691.38,7691.38,7691.38,12461,400,2481,
2007-01-10_12:56,7693.09,7693.09,7693.09,7693.09,18711,467,3419,
2007-01-10_12:57,7690.67,7690.67,7690.67,7690.67,13330,323,2511,
2007-01-10_12:58,7694.07,7694.07,7694.07,7694.07,13980,352,2799,
2007-01-10_12:59,7694.37,7694.37,7694.37,7694.37,13528,397,2790,
2007-01-10_13:00,7696.54,7696.54,7696.54,7696.54,13196,352,2426,
2007-01-10_13:01,7699.96,7699.96,7699.96,7699.96,13127,387,2717,
2007-01-10_13:02,7701.81,7701.81,7701.81,7701.81,11847,312,2494,
2007-01-10_13:03,7702.15,7702.15,7702.15,7702.15,15227,501,3335,
2007-01-10_13:04,7702.30,7702.30,7702.30,7702.30,14468,441,2980,
2007-01-10_13:05,7705.75,7705.75,7705.75,7705.75,12265,351,2688,
2007-01-10_13:06,7706.85,7706.85,7706.85,7706.85,16657,461,3537,
2007-01-10_13:07,7709.19,7709.19,7709.19,7709.19,14165,374,2600,
2007-01-10_13:08,7709.94,7709.94,7709.94,7709.94,17085,475,3429,
2007-01-10_13:09,7713.95,7713.95,7713.95,7713.95,13311,357,2833,
2007-01-10_13:10,7712.27,7712.27,7712.27,7712.27,16542,434,2756,
2007-01-10_13:11,7713.39,7713.39,7713.39,7713.39,19413,523,3817,
2007-01-10_13:12,7711.80,7711.80,7711.80,7711.80,13168,384,2738,
2007-01-10_13:13,7714.56,7714.56,7714.56,7714.56,18179,492,3639,
2007-01-10_13:14,7714.37,7714.37,7714.37,7714.37,16495,478,3378,
2007-01-10_13:15,7715.04,7715.04,7715.04,7715.04,17334,443,3347,
2007-01-10_13:16,7715.25,7715.25,7715.25,7715.25,26039,707,4949,
2007-01-10_13:17,7715.15,7715.15,7715.15,7715.15,18048,536,3672,
2007-01-10_13:18,7712.42,7712.42,7712.42,7712.42,22126,599,4541,
2007-01-10_13:19,7712.83,7712.83,7712.83,7712.83,18473,592,3951,
2007-01-10_13:20,7711.43,7711.43,7711.43,7711.43,19065,484,3829,
2007-01-10_13:21,7707.11,7707.11,7707.11,7707.11,26945,779,5468,
2007-01-10_13:22,7701.36,7701.36,7701.36,7701.36,23185,584,4455,
2007-01-10_13:23,7702.19,7702.19,7702.19,7702.19,25712,772,5556,
2007-01-10_13:24,7700.71,7700.71,7700.71,7700.71,27203,797,5661,
2007-01-10_13:25,7699.69,7699.69,7699.69,7699.69,23059,706,5059,
2007-01-10_13:26,7699.69,7699.69,7699.69,7699.69,0,0,0,
2007-01-10_13:27,7699.69,7699.69,7699.69,7699.69,0,0,0,
2007-01-10_13:28,7699.69,7699.69,7699.69,7699.69,0,0,0,
2007-01-10_13:29,7699.69,7699.69,7699.69,7699.69,0,0,0,
2007-01-10_13:30,7698.52,7698.52,7698.52,7698.52,169529,5217,34892,
2007-01-11_09:01,7724.10,7724.10,7724.10,7724.10,334214,4763,33335,
2007-01-11_09:02,7733.09,7733.09,7733.09,7733.09,42242,1338,7531,
2007-01-11_09:03,7737.04,7737.04,7737.04,7737.04,38198,1458,7845,
2007-01-11_09:04,7737.97,7737.97,7737.97,7737.97,40088,1523,8574,
2007-01-11_09:05,7733.12,7733.12,7733.12,7733.12,31543,1205,6594,
2007-01-11_09:06,7727.92,7727.92,7727.92,7727.92,40395,1768,8667,
2007-01-11_09:07,7717.96,7717.96,7717.96,7717.96,30606,1300,6276,
2007-01-11_09:08,7718.83,7718.83,7718.83,7718.83,30573,1777,6747,
2007-01-11_09:09,7715.54,7715.54,7715.54,7715.54,31834,1591,6689,
2007-01-11_09:10,7716.29,7716.29,7716.29,7716.29,45181,1095,5562,
2007-01-11_09:11,7712.62,7712.62,7712.62,7712.62,30073,1309,6624,
2007-01-11_09:12,7712.35,7712.35,7712.35,7712.35,33400,746,5197,
2007-01-11_09:13,7715.68,7715.68,7715.68,7715.68,31644,1039,6297,
2007-01-11_09:14,7723.48,7723.48,7723.48,7723.48,30316,1008,7011,
2007-01-11_09:15,7726.01,7726.01,7726.01,7726.01,25394,810,5345,
2007-01-11_09:16,7730.55,7730.55,7730.55,7730.55,32292,1082,6948,
2007-01-11_09:17,7731.70,7731.70,7731.70,7731.70,25941,778,5523,
2007-01-11_09:18,7731.82,7731.82,7731.82,7731.82,26063,840,5800,
2007-01-11_09:19,7731.55,7731.55,7731.55,7731.55,25440,816,5707,
2007-01-11_09:20,7731.83,7731.83,7731.83,7731.83,23513,722,4628,
2007-01-11_09:21,7731.46,7731.46,7731.46,7731.46,25518,769,5660,
2007-01-11_09:22,7729.12,7729.12,7729.12,7729.12,22154,640,4513,
2007-01-11_09:23,7731.92,7731.92,7731.92,7731.92,26253,725,5259,
2007-01-11_09:24,7734.22,7734.22,7734.22,7734.22,25020,719,5504,
2007-01-11_09:25,7738.28,7738.28,7738.28,7738.28,21072,631,4562,
2007-01-11_09:26,7742.10,7742.10,7742.10,7742.10,32460,1053,6807,
2007-01-11_09:27,7742.86,7742.86,7742.86,7742.86,26481,746,4768,
2007-01-11_09:28,7743.55,7743.55,7743.55,7743.55,29038,813,5429,
2007-01-11_09:29,7744.62,7744.62,7744.62,7744.62,24850,852,5461,
2007-01-11_09:30,7743.53,7743.53,7743.53,7743.53,22078,626,4427,
2007-01-11_09:31,7747.33,7747.33,7747.33,7747.33,26495,911,6138,
2007-01-11_09:32,7746.13,7746.13,7746.13,7746.13,22267,649,4296,
2007-01-11_09:33,7745.15,7745.15,7745.15,7745.15,25845,726,5216,
2007-01-11_09:34,7748.96,7748.96,7748.96,7748.96,23702,717,5127,
2007-01-11_09:35,7748.03,7748.03,7748.03,7748.03,20976,564,4182,
2007-01-11_09:36,7748.12,7748.12,7748.12,7748.12,26537,822,5431,
2007-01-11_09:37,7745.70,7745.70,7745.70,7745.70,23632,697,4468,
2007-01-11_09:38,7746.20,7746.20,7746.20,7746.20,23170,702,4862,
2007-01-11_09:39,7744.81,7744.81,7744.81,7744.81,23762,804,4822,
2007-01-11_09:40,7742.39,7742.39,7742.39,7742.39,18416,542,3754,
2007-01-11_09:41,7742.54,7742.54,7742.54,7742.54,24641,821,5278,
2007-01-11_09:42,7738.18,7738.18,7738.18,7738.18,17478,588,3924,
2007-01-11_09:43,7737.22,7737.22,7737.22,7737.22,20154,631,4301,
2007-01-11_09:44,7732.96,7732.96,7732.96,7732.96,23527,643,4427,
2007-01-11_09:45,7733.29,7733.29,7733.29,7733.29,21577,643,4355,
2007-01-11_09:46,7731.11,7731.11,7731.11,7731.11,28166,980,5633,
2007-01-11_09:47,7728.72,7728.72,7728.72,7728.72,19321,629,4008,
2007-01-11_09:48,7728.45,7728.45,7728.45,7728.45,22171,717,5017,
2007-01-11_09:49,7729.61,7729.61,7729.61,7729.61,24758,758,5198,
2007-01-11_09:50,7728.67,7728.67,7728.67,7728.67,23458,660,4389,
2007-01-11_09:51,7729.36,7729.36,7729.36,7729.36,28207,905,5981,
2007-01-11_09:52,7728.09,7728.09,7728.09,7728.09,21648,600,4211,
2007-01-11_09:53,7726.48,7726.48,7726.48,7726.48,26079,764,5213,
2007-01-11_09:54,7727.18,7727.18,7727.18,7727.18,24445,684,4892,
2007-01-11_09:55,7726.70,7726.70,7726.70,7726.70,24965,650,4449,
2007-01-11_09:56,7725.24,7725.24,7725.24,7725.24,28341,732,5453,
2007-01-11_09:57,7726.21,7726.21,7726.21,7726.21,21291,560,4129,
2007-01-11_09:58,7727.38,7727.38,7727.38,7727.38,23639,546,4590,
2007-01-11_09:59,7727.72,7727.72,7727.72,7727.72,22424,566,4420,
2007-01-11_10:00,7726.65,7726.65,7726.65,7726.65,16698,349,3431,
2007-01-11_10:01,7725.94,7725.94,7725.94,7725.94,18994,530,4168,
2007-01-11_10:02,7726.80,7726.80,7726.80,7726.80,16773,456,3158,
2007-01-11_10:03,7724.27,7724.27,7724.27,7724.27,22346,475,3949,
2007-01-11_10:04,7723.14,7723.14,7723.14,7723.14,16698,413,3387,
2007-01-11_10:05,7721.59,7721.59,7721.59,7721.59,17764,459,3347,
2007-01-11_10:06,7719.68,7719.68,7719.68,7719.68,23205,551,4072,
2007-01-11_10:07,7717.69,7717.69,7717.69,7717.69,17346,421,3470,
2007-01-11_10:08,7713.13,7713.13,7713.13,7713.13,20484,491,4224,
2007-01-11_10:09,7711.31,7711.31,7711.31,7711.31,23880,616,4498,
2007-01-11_10:10,7709.59,7709.59,7709.59,7709.59,25948,590,4519,
2007-01-11_10:11,7704.63,7704.63,7704.63,7704.63,31533,936,6710,
2007-01-11_10:12,7701.13,7701.13,7701.13,7701.13,31877,768,5865,
2007-01-11_10:13,7698.30,7698.30,7698.30,7698.30,36444,1102,7218,
2007-01-11_10:14,7694.15,7694.15,7694.15,7694.15,38788,1445,8095,
2007-01-11_10:15,7689.43,7689.43,7689.43,7689.43,34417,1085,6815,
2007-01-11_10:16,7686.42,7686.42,7686.42,7686.42,38982,997,8216,
2007-01-11_10:17,7682.74,7682.74,7682.74,7682.74,33124,834,6643,
2007-01-11_10:18,7678.89,7678.89,7678.89,7678.89,39226,953,7888,
2007-01-11_10:19,7678.07,7678.07,7678.07,7678.07,40850,1137,8228,
2007-01-11_10:20,7673.95,7673.95,7673.95,7673.95,36012,888,6349,
2007-01-11_10:21,7670.43,7670.43,7670.43,7670.43,43951,1136,7988,
2007-01-11_10:22,7666.66,7666.66,7666.66,7666.66,31203,748,5646,
2007-01-11_10:23,7665.10,7665.10,7665.10,7665.10,40117,1073,6704,
2007-01-11_10:24,7663.14,7663.14,7663.14,7663.14,39425,939,6632,
2007-01-11_10:25,7660.44,7660.44,7660.44,7660.44,30404,686,5554,
2007-01-11_10:26,7656.81,7656.81,7656.81,7656.81,35882,890,6514,
2007-01-11_10:27,7656.14,7656.14,7656.14,7656.14,24939,617,4892,
2007-01-11_10:28,7656.40,7656.40,7656.40,7656.40,27026,719,5110,
2007-01-11_10:29,7658.77,7658.77,7658.77,7658.77,25235,653,5052,
2007-01-11_10:30,7664.18,7664.18,7664.18,7664.18,21789,573,4231,
2007-01-11_10:31,7665.92,7665.92,7665.92,7665.92,25800,755,5414,
2007-01-11_10:32,7670.71,7670.71,7670.71,7670.71,20653,487,3789,
2007-01-11_10:33,7671.70,7671.70,7671.70,7671.70,20451,511,4185,
2007-01-11_10:34,7672.60,7672.60,7672.60,7672.60,21545,516,3971,
2007-01-11_10:35,7674.88,7674.88,7674.88,7674.88,15978,399,3019,
2007-01-11_10:36,7677.19,7677.19,7677.19,7677.19,18093,462,3883,
2007-01-11_10:37,7678.19,7678.19,7678.19,7678.19,12766,297,2558,
2007-01-11_10:38,7680.09,7680.09,7680.09,7680.09,13985,381,2959,
2007-01-11_10:39,7679.13,7679.13,7679.13,7679.13,12924,320,2713,
2007-01-11_10:40,7678.33,7678.33,7678.33,7678.33,11714,288,2546,
2007-01-11_10:41,7676.81,7676.81,7676.81,7676.81,15035,377,3278,
2007-01-11_10:42,7672.95,7672.95,7672.95,7672.95,13517,381,2757,
2007-01-11_10:43,7674.58,7674.58,7674.58,7674.58,16018,400,3311,
2007-01-11_10:44,7673.70,7673.70,7673.70,7673.70,14377,325,2624,
2007-01-11_10:45,7671.87,7671.87,7671.87,7671.87,11182,265,2184,
2007-01-11_10:46,7670.55,7670.55,7670.55,7670.55,14714,428,3190,
2007-01-11_10:47,7669.19,7669.19,7669.19,7669.19,14260,359,2516,
2007-01-11_10:48,7667.42,7667.42,7667.42,7667.42,13407,363,2853,
2007-01-11_10:49,7666.63,7666.63,7666.63,7666.63,15415,376,3152,
2007-01-11_10:50,7667.01,7667.01,7667.01,7667.01,15712,328,2770,
2007-01-11_10:51,7666.88,7666.88,7666.88,7666.88,14914,380,3284,
2007-01-11_10:52,7666.38,7666.38,7666.38,7666.38,11715,274,2341,
2007-01-11_10:53,7667.14,7667.14,7667.14,7667.14,16753,482,3077,
2007-01-11_10:54,7666.40,7666.40,7666.40,7666.40,13634,355,2634,
2007-01-11_10:55,7667.07,7667.07,7667.07,7667.07,10632,283,2332,
2007-01-11_10:56,7666.29,7666.29,7666.29,7666.29,13986,392,2955,
2007-01-11_10:57,7665.41,7665.41,7665.41,7665.41,12542,277,2403,
2007-01-11_10:58,7668.81,7668.81,7668.81,7668.81,15204,430,2897,
2007-01-11_10:59,7667.95,7667.95,7667.95,7667.95,16158,366,2784,
2007-01-11_11:00,7669.84,7669.84,7669.84,7669.84,12093,293,2326,
2007-01-11_11:01,7670.08,7670.08,7670.08,7670.08,15777,540,3308,
2007-01-11_11:02,7673.88,7673.88,7673.88,7673.88,11491,353,2254,
2007-01-11_11:03,7674.88,7674.88,7674.88,7674.88,14063,371,2737,
2007-01-11_11:04,7680.23,7680.23,7680.23,7680.23,14570,442,2972,
2007-01-11_11:05,7681.09,7681.09,7681.09,7681.09,13828,402,2737,
2007-01-11_11:06,7682.15,7682.15,7682.15,7682.15,16755,564,3772,
2007-01-11_11:07,7685.20,7685.20,7685.20,7685.20,10943,306,2318,
2007-01-11_11:08,7683.86,7683.86,7683.86,7683.86,14027,365,2982,
2007-01-11_11:09,7683.99,7683.99,7683.99,7683.99,11447,310,2462,
2007-01-11_11:10,7684.21,7684.21,7684.21,7684.21,11204,260,2197,
2007-01-11_11:11,7687.02,7687.02,7687.02,7687.02,14065,407,2910,
2007-01-11_11:12,7687.32,7687.32,7687.32,7687.32,13638,391,2608,
2007-01-11_11:13,7688.37,7688.37,7688.37,7688.37,15067,411,2640,
2007-01-11_11:14,7687.33,7687.33,7687.33,7687.33,15427,431,2624,
2007-01-11_11:15,7688.44,7688.44,7688.44,7688.44,12374,338,2452,
2007-01-11_11:16,7689.39,7689.39,7689.39,7689.39,17285,455,3394,
2007-01-11_11:17,7690.45,7690.45,7690.45,7690.45,13171,328,2424,
2007-01-11_11:18,7690.95,7690.95,7690.95,7690.95,17334,473,3458,
2007-01-11_11:19,7693.37,7693.37,7693.37,7693.37,12060,338,2527,
2007-01-11_11:20,7694.15,7694.15,7694.15,7694.15,12017,277,2197,
2007-01-11_11:21,7696.08,7696.08,7696.08,7696.08,15832,453,3390,
2007-01-11_11:22,7697.25,7697.25,7697.25,7697.25,11697,354,2535,
2007-01-11_11:23,7697.62,7697.62,7697.62,7697.62,14196,395,2958,
2007-01-11_11:24,7700.11,7700.11,7700.11,7700.11,12693,400,2693,
2007-01-11_11:25,7700.15,7700.15,7700.15,7700.15,12004,302,2626,
2007-01-11_11:26,7699.56,7699.56,7699.56,7699.56,12936,402,2914,
2007-01-11_11:27,7699.98,7699.98,7699.98,7699.98,10910,251,2235,
2007-01-11_11:28,7701.37,7701.37,7701.37,7701.37,12368,363,2895,
2007-01-11_11:29,7700.80,7700.80,7700.80,7700.80,11042,307,2332,
2007-01-11_11:30,7702.38,7702.38,7702.38,7702.38,10774,270,2244,
2007-01-11_11:31,7700.44,7700.44,7700.44,7700.44,13353,392,2773,
2007-01-11_11:32,7699.29,7699.29,7699.29,7699.29,10777,320,2263,
2007-01-11_11:33,7698.25,7698.25,7698.25,7698.25,12515,352,2779,
2007-01-11_11:34,7696.37,7696.37,7696.37,7696.37,11235,345,2453,
2007-01-11_11:35,7696.98,7696.98,7696.98,7696.98,11481,307,2302,
2007-01-11_11:36,7694.66,7694.66,7694.66,7694.66,11522,357,2559,
2007-01-11_11:37,7693.94,7693.94,7693.94,7693.94,11164,308,2212,
2007-01-11_11:38,7694.47,7694.47,7694.47,7694.47,12166,342,2793,
2007-01-11_11:39,7696.01,7696.01,7696.01,7696.01,12695,337,2540,
2007-01-11_11:40,7693.99,7693.99,7693.99,7693.99,12209,350,2478,
2007-01-11_11:41,7693.03,7693.03,7693.03,7693.03,12927,331,2551,
2007-01-11_11:42,7695.12,7695.12,7695.12,7695.12,10748,275,2054,
2007-01-11_11:43,7692.57,7692.57,7692.57,7692.57,11872,290,2450,
2007-01-11_11:44,7696.29,7696.29,7696.29,7696.29,10541,321,2098,
2007-01-11_11:45,7694.49,7694.49,7694.49,7694.49,10525,363,2083,
2007-01-11_11:46,7695.49,7695.49,7695.49,7695.49,12908,411,2541,
2007-01-11_11:47,7694.89,7694.89,7694.89,7694.89,10338,265,1882,
2007-01-11_11:48,7692.59,7692.59,7692.59,7692.59,12641,386,2415,
2007-01-11_11:49,7691.98,7691.98,7691.98,7691.98,11364,393,2156,
2007-01-11_11:50,7693.00,7693.00,7693.00,7693.00,11579,355,2215,
2007-01-11_11:51,7691.12,7691.12,7691.12,7691.12,13221,426,2587,
2007-01-11_11:52,7690.42,7690.42,7690.42,7690.42,10317,249,1899,
2007-01-11_11:53,7686.62,7686.62,7686.62,7686.62,13336,392,2603,
2007-01-11_11:54,7686.48,7686.48,7686.48,7686.48,12175,365,2400,
2007-01-11_11:55,7685.38,7685.38,7685.38,7685.38,12471,313,2357,
2007-01-11_11:56,7684.14,7684.14,7684.14,7684.14,14054,473,2680,
2007-01-11_11:57,7684.26,7684.26,7684.26,7684.26,9993,320,1920,
2007-01-11_11:58,7684.18,7684.18,7684.18,7684.18,12799,417,2557,
2007-01-11_11:59,7682.54,7682.54,7682.54,7682.54,12342,327,2135,
2007-01-11_12:00,7680.66,7680.66,7680.66,7680.66,10796,295,2103,
2007-01-11_12:01,7680.53,7680.53,7680.53,7680.53,15768,455,2703,
2007-01-11_12:02,7679.21,7679.21,7679.21,7679.21,11446,279,2000,
2007-01-11_12:03,7679.74,7679.74,7679.74,7679.74,13388,364,2491,
2007-01-11_12:04,7682.66,7682.66,7682.66,7682.66,10686,283,2019,
2007-01-11_12:05,7678.99,7678.99,7678.99,7678.99,10036,281,1825,
2007-01-11_12:06,7678.94,7678.94,7678.94,7678.94,13149,332,2265,
2007-01-11_12:07,7678.25,7678.25,7678.25,7678.25,10404,288,1932,
2007-01-11_12:08,7677.62,7677.62,7677.62,7677.62,12941,423,2350,
2007-01-11_12:09,7679.88,7679.88,7679.88,7679.88,12018,307,2152,
2007-01-11_12:10,7679.10,7679.10,7679.10,7679.10,12601,278,2093,
2007-01-11_12:11,7679.59,7679.59,7679.59,7679.59,13879,354,2759,
2007-01-11_12:12,7677.32,7677.32,7677.32,7677.32,9238,275,1820,
2007-01-11_12:13,7675.27,7675.27,7675.27,7675.27,15130,386,2837,
2007-01-11_12:14,7672.40,7672.40,7672.40,7672.40,16116,424,2862,
2007-01-11_12:15,7670.27,7670.27,7670.27,7670.27,14295,445,3001,
2007-01-11_12:16,7666.83,7666.83,7666.83,7666.83,21032,711,4413,
2007-01-11_12:17,7663.47,7663.47,7663.47,7663.47,19208,579,3752,
2007-01-11_12:18,7659.94,7659.94,7659.94,7659.94,24239,901,5411,
2007-01-11_12:19,7656.68,7656.68,7656.68,7656.68,24112,770,4976,
2007-01-11_12:20,7652.22,7652.22,7652.22,7652.22,23743,726,5055,
2007-01-11_12:21,7650.78,7650.78,7650.78,7650.78,28383,794,5812,
2007-01-11_12:22,7648.72,7648.72,7648.72,7648.72,19035,539,4082,
2007-01-11_12:23,7645.47,7645.47,7645.47,7645.47,24105,657,4903,
2007-01-11_12:24,7644.84,7644.84,7644.84,7644.84,21183,612,4161,
2007-01-11_12:25,7644.47,7644.47,7644.47,7644.47,18902,482,4004,
2007-01-11_12:26,7645.73,7645.73,7645.73,7645.73,20930,654,4626,
2007-01-11_12:27,7643.82,7643.82,7643.82,7643.82,16924,409,3307,
2007-01-11_12:28,7645.56,7645.56,7645.56,7645.56,21057,525,3971,
2007-01-11_12:29,7644.09,7644.09,7644.09,7644.09,16247,455,3255,
2007-01-11_12:30,7644.10,7644.10,7644.10,7644.10,14499,417,3086,
2007-01-11_12:31,7644.99,7644.99,7644.99,7644.99,18622,502,3657,
2007-01-11_12:32,7644.14,7644.14,7644.14,7644.14,13122,344,2708,
2007-01-11_12:33,7642.79,7642.79,7642.79,7642.79,15305,530,3536,
2007-01-11_12:34,7641.86,7641.86,7641.86,7641.86,14062,397,2893,
2007-01-11_12:35,7636.95,7636.95,7636.95,7636.95,17119,458,3244,
2007-01-11_12:36,7633.79,7633.79,7633.79,7633.79,22011,681,4632,
2007-01-11_12:37,7630.58,7630.58,7630.58,7630.58,18486,492,3825,
2007-01-11_12:38,7628.10,7628.10,7628.10,7628.10,25286,722,5280,
2007-01-11_12:39,7627.88,7627.88,7627.88,7627.88,21413,626,4958,
2007-01-11_12:40,7625.22,7625.22,7625.22,7625.22,20833,529,4347,
2007-01-11_12:41,7620.75,7620.75,7620.75,7620.75,31273,944,6398,
2007-01-11_12:42,7615.32,7615.32,7615.32,7615.32,25411,616,4802,
2007-01-11_12:43,7611.99,7611.99,7611.99,7611.99,30690,787,6053,
2007-01-11_12:44,7608.19,7608.19,7608.19,7608.19,30132,808,5893,
2007-01-11_12:45,7604.54,7604.54,7604.54,7604.54,34477,981,6211,
2007-01-11_12:46,7599.55,7599.55,7599.55,7599.55,35984,1006,6996,
2007-01-11_12:47,7601.31,7601.31,7601.31,7601.31,24012,557,4252,
2007-01-11_12:48,7604.69,7604.69,7604.69,7604.69,35265,935,6828,
2007-01-11_12:49,7608.20,7608.20,7608.20,7608.20,23612,655,5025,
2007-01-11_12:50,7606.68,7606.68,7606.68,7606.68,18549,517,4145,
2007-01-11_12:51,7605.87,7605.87,7605.87,7605.87,22972,652,4841,
2007-01-11_12:52,7606.14,7606.14,7606.14,7606.14,16016,447,3332,
2007-01-11_12:53,7606.54,7606.54,7606.54,7606.54,18990,552,4190,
2007-01-11_12:54,7610.17,7610.17,7610.17,7610.17,19078,526,3787,
2007-01-11_12:55,7611.01,7611.01,7611.01,7611.01,15278,375,3027,
2007-01-11_12:56,7615.07,7615.07,7615.07,7615.07,15600,431,3553,
2007-01-11_12:57,7615.72,7615.72,7615.72,7615.72,11458,318,2567,
2007-01-11_12:58,7615.96,7615.96,7615.96,7615.96,14734,408,3212,
2007-01-11_12:59,7615.80,7615.80,7615.80,7615.80,16968,528,3129,
2007-01-11_13:00,7618.18,7618.18,7618.18,7618.18,13100,386,2585,
2007-01-11_13:01,7617.79,7617.79,7617.79,7617.79,15423,404,3061,
2007-01-11_13:02,7614.45,7614.45,7614.45,7614.45,12550,343,2665,
2007-01-11_13:03,7615.79,7615.79,7615.79,7615.79,14980,448,3230,
2007-01-11_13:04,7614.96,7614.96,7614.96,7614.96,13046,384,2757,
2007-01-11_13:05,7617.92,7617.92,7617.92,7617.92,14910,405,2851,
2007-01-11_13:06,7616.20,7616.20,7616.20,7616.20,16971,526,3265,
2007-01-11_13:07,7619.61,7619.61,7619.61,7619.61,12875,329,2580,
2007-01-11_13:08,7618.28,7618.28,7618.28,7618.28,14538,388,3042,
2007-01-11_13:09,7620.31,7620.31,7620.31,7620.31,14428,403,3002,
2007-01-11_13:10,7622.73,7622.73,7622.73,7622.73,12376,344,2717,
2007-01-11_13:11,7620.72,7620.72,7620.72,7620.72,13938,443,3129,
2007-01-11_13:12,7620.87,7620.87,7620.87,7620.87,13817,402,2731,
2007-01-11_13:13,7620.83,7620.83,7620.83,7620.83,18108,480,3657,
2007-01-11_13:14,7620.98,7620.98,7620.98,7620.98,15676,434,3387,
2007-01-11_13:15,7620.81,7620.81,7620.81,7620.81,14248,377,2913,
2007-01-11_13:16,7622.01,7622.01,7622.01,7622.01,18591,514,3881,
2007-01-11_13:17,7621.56,7621.56,7621.56,7621.56,13665,337,2784,
2007-01-11_13:18,7622.06,7622.06,7622.06,7622.06,17004,488,3600,
2007-01-11_13:19,7624.15,7624.15,7624.15,7624.15,16980,492,3724,
2007-01-11_13:20,7623.65,7623.65,7623.65,7623.65,15850,390,3340,
2007-01-11_13:21,7626.70,7626.70,7626.70,7626.70,17492,483,3967,
2007-01-11_13:22,7622.76,7622.76,7622.76,7622.76,21048,564,3948,
2007-01-11_13:23,7621.19,7621.19,7621.19,7621.19,22061,575,4773,
2007-01-11_13:24,7619.41,7619.41,7619.41,7619.41,23246,692,4873,
2007-01-11_13:25,7619.34,7619.34,7619.34,7619.34,25240,713,4998,
2007-01-11_13:26,7619.30,7619.30,7619.30,7619.30,0,0,0,
2007-01-11_13:27,7619.30,7619.30,7619.30,7619.30,0,0,0,
2007-01-11_13:28,7619.30,7619.30,7619.30,7619.30,0,0,0,
2007-01-11_13:29,7619.30,7619.30,7619.30,7619.30,0,0,0,
2007-01-11_13:30,7618.55,7618.55,7618.55,7618.55,181700,5623,30650,
2007-01-12_09:01,7713.63,7713.63,7713.63,7713.63,236154,5046,35025,
2007-01-12_09:02,7716.94,7716.94,7716.94,7716.94,41483,1221,7358,
2007-01-12_09:03,7718.40,7718.40,7718.40,7718.40,36880,1113,7380,
2007-01-12_09:04,7714.32,7714.32,7714.32,7714.32,43330,1303,8570,
2007-01-12_09:05,7716.46,7716.46,7716.46,7716.46,32666,988,6039,
2007-01-12_09:06,7713.36,7713.36,7713.36,7713.36,37107,1181,7545,
2007-01-12_09:07,7711.42,7711.42,7711.42,7711.42,30251,858,5927,
2007-01-12_09:08,7706.45,7706.45,7706.45,7706.45,29789,1049,6201,
2007-01-12_09:09,7704.39,7704.39,7704.39,7704.39,27643,889,6282,
2007-01-12_09:10,7709.30,7709.30,7709.30,7709.30,25428,915,5131,
2007-01-12_09:11,7715.74,7715.74,7715.74,7715.74,29145,1003,6401,
2007-01-12_09:12,7717.11,7717.11,7717.11,7717.11,26433,777,4976,
2007-01-12_09:13,7719.77,7719.77,7719.77,7719.77,26206,840,5378,
2007-01-12_09:14,7721.76,7721.76,7721.76,7721.76,26060,770,5542,
2007-01-12_09:15,7726.20,7726.20,7726.20,7726.20,24667,683,4996,
2007-01-12_09:16,7729.43,7729.43,7729.43,7729.43,37349,992,6684,
2007-01-12_09:17,7728.98,7728.98,7728.98,7728.98,25879,646,5090,
2007-01-12_09:18,7724.88,7724.88,7724.88,7724.88,27462,746,5580,
2007-01-12_09:19,7721.49,7721.49,7721.49,7721.49,28891,818,5592,
2007-01-12_09:20,7720.33,7720.33,7720.33,7720.33,24751,588,4803,
2007-01-12_09:21,7720.68,7720.68,7720.68,7720.68,31611,883,5580,
2007-01-12_09:22,7719.80,7719.80,7719.80,7719.80,22248,549,4370,
2007-01-12_09:23,7719.67,7719.67,7719.67,7719.67,21644,631,4602,
2007-01-12_09:24,7718.34,7718.34,7718.34,7718.34,19163,566,4210,
2007-01-12_09:25,7718.77,7718.77,7718.77,7718.77,17063,498,3614,
2007-01-12_09:26,7717.17,7717.17,7717.17,7717.17,20833,701,4779,
2007-01-12_09:27,7714.35,7714.35,7714.35,7714.35,16277,471,3427,
2007-01-12_09:28,7716.86,7716.86,7716.86,7716.86,18251,527,4103,
2007-01-12_09:29,7715.39,7715.39,7715.39,7715.39,18237,513,4086,
2007-01-12_09:30,7715.37,7715.37,7715.37,7715.37,17761,473,3704,
2007-01-12_09:31,7714.47,7714.47,7714.47,7714.47,23939,729,4909,
2007-01-12_09:32,7714.64,7714.64,7714.64,7714.64,18606,528,3681,
2007-01-12_09:33,7730.95,7730.95,7730.95,7730.95,28756,997,5730,
2007-01-12_09:34,7729.83,7729.83,7729.83,7729.83,25256,662,4458,
2007-01-12_09:35,7733.05,7733.05,7733.05,7733.05,21123,544,4177,
2007-01-12_09:36,7735.20,7735.20,7735.20,7735.20,28209,894,5669,
2007-01-12_09:37,7734.14,7734.14,7734.14,7734.14,22680,668,4357,
2007-01-12_09:38,7733.07,7733.07,7733.07,7733.07,21404,645,4646,
2007-01-12_09:39,7733.41,7733.41,7733.41,7733.41,22425,598,4451,
2007-01-12_09:40,7731.73,7731.73,7731.73,7731.73,19809,557,3681,
2007-01-12_09:41,7728.20,7728.20,7728.20,7728.20,22328,649,4428,
2007-01-12_09:42,7728.71,7728.71,7728.71,7728.71,20157,522,3846,
2007-01-12_09:43,7726.97,7726.97,7726.97,7726.97,17060,494,3431,
2007-01-12_09:44,7725.92,7725.92,7725.92,7725.92,18953,477,3604,
2007-01-12_09:45,7721.87,7721.87,7721.87,7721.87,18121,456,3248,
2007-01-12_09:46,7722.22,7722.22,7722.22,7722.22,22335,574,4043,
2007-01-12_09:47,7718.93,7718.93,7718.93,7718.93,16372,439,3009,
2007-01-12_09:48,7720.06,7720.06,7720.06,7720.06,16190,443,3252,
2007-01-12_09:49,7717.29,7717.29,7717.29,7717.29,18303,461,3353,
2007-01-12_09:50,7713.61,7713.61,7713.61,7713.61,14663,398,2565,
2007-01-12_09:51,7712.01,7712.01,7712.01,7712.01,19119,576,3853,
2007-01-12_09:52,7711.20,7711.20,7711.20,7711.20,14996,398,3004,
2007-01-12_09:53,7710.75,7710.75,7710.75,7710.75,17917,425,3407,
2007-01-12_09:54,7709.21,7709.21,7709.21,7709.21,17775,544,3456,
2007-01-12_09:55,7709.50,7709.50,7709.50,7709.50,13904,370,2739,
2007-01-12_09:56,7708.65,7708.65,7708.65,7708.65,18783,506,3670,
2007-01-12_09:57,7707.76,7707.76,7707.76,7707.76,13890,330,2720,
2007-01-12_09:58,7706.64,7706.64,7706.64,7706.64,15904,411,3414,
2007-01-12_09:59,7707.26,7707.26,7707.26,7707.26,15655,380,3504,
2007-01-12_10:00,7704.96,7704.96,7704.96,7704.96,16276,383,3175,
2007-01-12_10:01,7706.02,7706.02,7706.02,7706.02,19865,500,4043,
2007-01-12_10:02,7706.11,7706.11,7706.11,7706.11,15109,374,3118,
2007-01-12_10:03,7707.33,7707.33,7707.33,7707.33,17254,465,3581,
2007-01-12_10:04,7708.00,7708.00,7708.00,7708.00,19379,474,3136,
2007-01-12_10:05,7710.39,7710.39,7710.39,7710.39,13272,306,2724,
2007-01-12_10:06,7710.51,7710.51,7710.51,7710.51,21427,531,3862,
2007-01-12_10:07,7712.49,7712.49,7712.49,7712.49,13357,337,2723,
2007-01-12_10:08,7712.14,7712.14,7712.14,7712.14,14489,377,3324,
2007-01-12_10:09,7713.61,7713.61,7713.61,7713.61,14042,425,3041,
2007-01-12_10:10,7717.45,7717.45,7717.45,7717.45,12640,347,2881,
2007-01-12_10:11,7719.09,7719.09,7719.09,7719.09,15632,439,3318,
2007-01-12_10:12,7718.64,7718.64,7718.64,7718.64,13013,334,2592,
2007-01-12_10:13,7720.22,7720.22,7720.22,7720.22,14627,392,3132,
2007-01-12_10:14,7718.82,7718.82,7718.82,7718.82,15071,396,2909,
2007-01-12_10:15,7718.38,7718.38,7718.38,7718.38,15072,390,2843,
2007-01-12_10:16,7718.79,7718.79,7718.79,7718.79,17125,465,3341,
2007-01-12_10:17,7717.87,7717.87,7717.87,7717.87,16298,396,2837,
2007-01-12_10:18,7717.84,7717.84,7717.84,7717.84,17602,421,3112,
2007-01-12_10:19,7718.55,7718.55,7718.55,7718.55,20117,480,3712,
2007-01-12_10:20,7719.86,7719.86,7719.86,7719.86,13905,360,2909,
2007-01-12_10:21,7721.24,7721.24,7721.24,7721.24,17809,489,3865,
2007-01-12_10:22,7724.19,7724.19,7724.19,7724.19,14414,365,3088,
2007-01-12_10:23,7725.28,7725.28,7725.28,7725.28,15704,380,3168,
2007-01-12_10:24,7725.86,7725.86,7725.86,7725.86,21828,427,3334,
2007-01-12_10:25,7725.77,7725.77,7725.77,7725.77,14460,344,2650,
2007-01-12_10:26,7727.89,7727.89,7727.89,7727.89,17451,520,3626,
2007-01-12_10:27,7731.83,7731.83,7731.83,7731.83,17819,547,3628,
2007-01-12_10:28,7734.27,7734.27,7734.27,7734.27,18774,513,3790,
2007-01-12_10:29,7736.74,7736.74,7736.74,7736.74,17804,426,3722,
2007-01-12_10:30,7737.52,7737.52,7737.52,7737.52,15056,317,2682,
2007-01-12_10:31,7737.60,7737.60,7737.60,7737.60,15410,401,3137,
2007-01-12_10:32,7737.83,7737.83,7737.83,7737.83,14307,393,2522,
2007-01-12_10:33,7738.70,7738.70,7738.70,7738.70,14629,417,2754,
2007-01-12_10:34,7743.54,7743.54,7743.54,7743.54,16449,490,3149,
2007-01-12_10:35,7746.68,7746.68,7746.68,7746.68,15972,471,3224,
2007-01-12_10:36,7748.06,7748.06,7748.06,7748.06,18088,518,3638,
2007-01-12_10:37,7746.63,7746.63,7746.63,7746.63,14009,393,2815,
2007-01-12_10:38,7746.64,7746.64,7746.64,7746.64,13995,426,3033,
2007-01-12_10:39,7746.48,7746.48,7746.48,7746.48,16309,438,3106,
2007-01-12_10:40,7746.71,7746.71,7746.71,7746.71,13893,403,2550,
2007-01-12_10:41,7746.53,7746.53,7746.53,7746.53,15051,459,3234,
2007-01-12_10:42,7745.64,7745.64,7745.64,7745.64,10724,278,2254,
2007-01-12_10:43,7745.96,7745.96,7745.96,7745.96,12237,325,2547,
2007-01-12_10:44,7748.17,7748.17,7748.17,7748.17,14327,466,2850,
2007-01-12_10:45,7749.34,7749.34,7749.34,7749.34,12984,427,2756,
2007-01-12_10:46,7754.70,7754.70,7754.70,7754.70,18197,558,3973,
2007-01-12_10:47,7758.17,7758.17,7758.17,7758.17,15635,471,3452,
2007-01-12_10:48,7760.36,7760.36,7760.36,7760.36,28614,1400,5957,
2007-01-12_10:49,7761.53,7761.53,7761.53,7761.53,19814,702,3702,
2007-01-12_10:50,7764.56,7764.56,7764.56,7764.56,16833,514,3235,
2007-01-12_10:51,7761.87,7761.87,7761.87,7761.87,18192,564,3739,
2007-01-12_10:52,7762.28,7762.28,7762.28,7762.28,14791,475,2781,
2007-01-12_10:53,7762.45,7762.45,7762.45,7762.45,16341,557,3134,
2007-01-12_10:54,7762.30,7762.30,7762.30,7762.30,16423,522,2938,
2007-01-12_10:55,7759.93,7759.93,7759.93,7759.93,13964,362,2569,
2007-01-12_10:56,7756.85,7756.85,7756.85,7756.85,16118,514,3243,
2007-01-12_10:57,7754.63,7754.63,7754.63,7754.63,12862,364,2469,
2007-01-12_10:58,7752.44,7752.44,7752.44,7752.44,12608,419,2724,
2007-01-12_10:59,7753.55,7753.55,7753.55,7753.55,13928,409,2661,
2007-01-12_11:00,7753.52,7753.52,7753.52,7753.52,11691,354,2287,
2007-01-12_11:01,7750.07,7750.07,7750.07,7750.07,16628,501,2964,
2007-01-12_11:02,7752.07,7752.07,7752.07,7752.07,10036,435,2387,
2007-01-12_11:03,7749.26,7749.26,7749.26,7749.26,12871,659,3110,
2007-01-12_11:04,7748.56,7748.56,7748.56,7748.56,11395,533,2648,
2007-01-12_11:05,7751.09,7751.09,7751.09,7751.09,9036,364,2200,
2007-01-12_11:06,7750.13,7750.13,7750.13,7750.13,11807,427,2662,
2007-01-12_11:07,7749.80,7749.80,7749.80,7749.80,8419,282,1877,
2007-01-12_11:08,7748.23,7748.23,7748.23,7748.23,9960,364,2219,
2007-01-12_11:09,7747.94,7747.94,7747.94,7747.94,9789,315,1989,
2007-01-12_11:10,7747.30,7747.30,7747.30,7747.30,9362,278,1837,
2007-01-12_11:11,7748.40,7748.40,7748.40,7748.40,11614,395,2649,
2007-01-12_11:12,7748.44,7748.44,7748.44,7748.44,8848,237,1698,
2007-01-12_11:13,7749.87,7749.87,7749.87,7749.87,10116,313,2136,
2007-01-12_11:14,7748.29,7748.29,7748.29,7748.29,9034,279,1943,
2007-01-12_11:15,7748.40,7748.40,7748.40,7748.40,6469,209,1615,
2007-01-12_11:16,7748.95,7748.95,7748.95,7748.95,11357,443,2545,
2007-01-12_11:17,7745.39,7745.39,7745.39,7745.39,9779,256,1865,
2007-01-12_11:18,7744.82,7744.82,7744.82,7744.82,9808,353,2168,
2007-01-12_11:19,7742.44,7742.44,7742.44,7742.44,8180,244,1764,
2007-01-12_11:20,7743.29,7743.29,7743.29,7743.29,8124,271,1830,
2007-01-12_11:21,7741.23,7741.23,7741.23,7741.23,10362,306,2279,
2007-01-12_11:22,7741.93,7741.93,7741.93,7741.93,7990,236,1609,
2007-01-12_11:23,7744.58,7744.58,7744.58,7744.58,10992,436,2522,
2007-01-12_11:24,7746.17,7746.17,7746.17,7746.17,8822,270,1890,
2007-01-12_11:25,7745.34,7745.34,7745.34,7745.34,9404,261,1754,
2007-01-12_11:26,7743.94,7743.94,7743.94,7743.94,8750,282,2090,
2007-01-12_11:27,7745.66,7745.66,7745.66,7745.66,11022,288,2122,
2007-01-12_11:28,7744.05,7744.05,7744.05,7744.05,9073,292,2334,
2007-01-12_11:29,7743.05,7743.05,7743.05,7743.05,8503,231,1698,
2007-01-12_11:30,7743.78,7743.78,7743.78,7743.78,11193,295,1828,
2007-01-12_11:31,7746.58,7746.58,7746.58,7746.58,11514,327,2360,
2007-01-12_11:32,7747.91,7747.91,7747.91,7747.91,9740,329,1960,
2007-01-12_11:33,7747.65,7747.65,7747.65,7747.65,12112,400,2532,
2007-01-12_11:34,7746.17,7746.17,7746.17,7746.17,11572,345,2210,
2007-01-12_11:35,7747.02,7747.02,7747.02,7747.02,8514,237,1801,
2007-01-12_11:36,7747.04,7747.04,7747.04,7747.04,9563,274,1986,
2007-01-12_11:37,7745.43,7745.43,7745.43,7745.43,7557,227,1592,
2007-01-12_11:38,7745.15,7745.15,7745.15,7745.15,10305,245,1948,
2007-01-12_11:39,7747.44,7747.44,7747.44,7747.44,10132,255,1855,
2007-01-12_11:40,7746.96,7746.96,7746.96,7746.96,10190,255,1897,
2007-01-12_11:41,7746.39,7746.39,7746.39,7746.39,10637,272,2378,
2007-01-12_11:42,7745.54,7745.54,7745.54,7745.54,9501,236,1808,
2007-01-12_11:43,7747.02,7747.02,7747.02,7747.02,10707,313,2264,
2007-01-12_11:44,7747.65,7747.65,7747.65,7747.65,10164,262,2116,
2007-01-12_11:45,7746.26,7746.26,7746.26,7746.26,11911,361,2316,
2007-01-12_11:46,7749.00,7749.00,7749.00,7749.00,13321,386,2754,
2007-01-12_11:47,7749.77,7749.77,7749.77,7749.77,10059,242,2048,
2007-01-12_11:48,7750.65,7750.65,7750.65,7750.65,12181,373,2569,
2007-01-12_11:49,7750.94,7750.94,7750.94,7750.94,9318,278,2023,
2007-01-12_11:50,7752.86,7752.86,7752.86,7752.86,10899,296,2032,
2007-01-12_11:51,7751.30,7751.30,7751.30,7751.30,12025,361,2578,
2007-01-12_11:52,7751.23,7751.23,7751.23,7751.23,11658,319,2283,
2007-01-12_11:53,7749.37,7749.37,7749.37,7749.37,11867,337,2542,
2007-01-12_11:54,7752.00,7752.00,7752.00,7752.00,9924,281,2003,
2007-01-12_11:55,7752.04,7752.04,7752.04,7752.04,12193,359,2276,
2007-01-12_11:56,7754.95,7754.95,7754.95,7754.95,13913,455,3178,
2007-01-12_11:57,7755.55,7755.55,7755.55,7755.55,13399,336,2529,
2007-01-12_11:58,7756.11,7756.11,7756.11,7756.11,14262,422,2982,
2007-01-12_11:59,7756.23,7756.23,7756.23,7756.23,13524,337,2461,
2007-01-12_12:00,7756.59,7756.59,7756.59,7756.59,10596,274,2143,
2007-01-12_12:01,7755.88,7755.88,7755.88,7755.88,13293,494,2895,
2007-01-12_12:02,7756.32,7756.32,7756.32,7756.32,8864,245,1818,
2007-01-12_12:03,7756.54,7756.54,7756.54,7756.54,12769,373,2591,
2007-01-12_12:04,7755.23,7755.23,7755.23,7755.23,7965,239,1755,
2007-01-12_12:05,7754.89,7754.89,7754.89,7754.89,8982,234,1751,
2007-01-12_12:06,7754.38,7754.38,7754.38,7754.38,10239,285,2082,
2007-01-12_12:07,7755.75,7755.75,7755.75,7755.75,9180,212,1712,
2007-01-12_12:08,7755.42,7755.42,7755.42,7755.42,7899,226,1846,
2007-01-12_12:09,7756.15,7756.15,7756.15,7756.15,9035,253,1805,
2007-01-12_12:10,7755.92,7755.92,7755.92,7755.92,8608,246,1873,
2007-01-12_12:11,7758.07,7758.07,7758.07,7758.07,9604,350,2333,
2007-01-12_12:12,7757.58,7757.58,7757.58,7757.58,9629,380,2173,
2007-01-12_12:13,7758.86,7758.86,7758.86,7758.86,12131,381,2600,
2007-01-12_12:14,7763.38,7763.38,7763.38,7763.38,12643,420,2996,
2007-01-12_12:15,7762.86,7762.86,7762.86,7762.86,14866,490,3121,
2007-01-12_12:16,7762.90,7762.90,7762.90,7762.90,13773,408,2834,
2007-01-12_12:17,7765.32,7765.32,7765.32,7765.32,13036,440,2506,
2007-01-12_12:18,7766.23,7766.23,7766.23,7766.23,14377,365,2711,
2007-01-12_12:19,7765.14,7765.14,7765.14,7765.14,11714,373,2548,
2007-01-12_12:20,7766.76,7766.76,7766.76,7766.76,12056,345,2473,
2007-01-12_12:21,7766.01,7766.01,7766.01,7766.01,13993,481,3285,
2007-01-12_12:22,7766.14,7766.14,7766.14,7766.14,11142,288,2150,
2007-01-12_12:23,7767.62,7767.62,7767.62,7767.62,12327,391,2710,
2007-01-12_12:24,7766.30,7766.30,7766.30,7766.30,12149,459,2428,
2007-01-12_12:25,7764.99,7764.99,7764.99,7764.99,10099,362,2276,
2007-01-12_12:26,7763.09,7763.09,7763.09,7763.09,13341,481,2958,
2007-01-12_12:27,7764.01,7764.01,7764.01,7764.01,11425,503,2485,
2007-01-12_12:28,7761.44,7761.44,7761.44,7761.44,13742,606,3162,
2007-01-12_12:29,7759.78,7759.78,7759.78,7759.78,11883,459,2732,
2007-01-12_12:30,7756.28,7756.28,7756.28,7756.28,12268,393,2304,
2007-01-12_12:31,7755.51,7755.51,7755.51,7755.51,14434,486,3190,
2007-01-12_12:32,7755.29,7755.29,7755.29,7755.29,12560,361,2445,
2007-01-12_12:33,7754.00,7754.00,7754.00,7754.00,13406,392,2865,
2007-01-12_12:34,7754.01,7754.01,7754.01,7754.01,12012,380,2358,
2007-01-12_12:35,7754.60,7754.60,7754.60,7754.60,11578,315,2249,
2007-01-12_12:36,7752.95,7752.95,7752.95,7752.95,13298,411,2819,
2007-01-12_12:37,7752.71,7752.71,7752.71,7752.71,10200,264,1871,
2007-01-12_12:38,7752.41,7752.41,7752.41,7752.41,11862,388,2442,
2007-01-12_12:39,7753.47,7753.47,7753.47,7753.47,11402,366,2362,
2007-01-12_12:40,7752.99,7752.99,7752.99,7752.99,11039,327,2177,
2007-01-12_12:41,7752.93,7752.93,7752.93,7752.93,12006,423,2801,
2007-01-12_12:42,7753.54,7753.54,7753.54,7753.54,10192,329,2251,
2007-01-12_12:43,7753.00,7753.00,7753.00,7753.00,9828,370,2409,
2007-01-12_12:44,7754.85,7754.85,7754.85,7754.85,10898,349,2237,
2007-01-12_12:45,7756.89,7756.89,7756.89,7756.89,9482,335,2153,
2007-01-12_12:46,7760.28,7760.28,7760.28,7760.28,11841,399,2707,
2007-01-12_12:47,7762.50,7762.50,7762.50,7762.50,10291,335,2142,
2007-01-12_12:48,7766.47,7766.47,7766.47,7766.47,15412,536,3363,
2007-01-12_12:49,7766.73,7766.73,7766.73,7766.73,14574,511,3057,
2007-01-12_12:50,7767.42,7767.42,7767.42,7767.42,14187,393,2854,
2007-01-12_12:51,7767.97,7767.97,7767.97,7767.97,17548,586,3704,
2007-01-12_12:52,7768.61,7768.61,7768.61,7768.61,13871,453,2792,
2007-01-12_12:53,7769.31,7769.31,7769.31,7769.31,14786,504,3401,
2007-01-12_12:54,7768.83,7768.83,7768.83,7768.83,12209,347,2678,
2007-01-12_12:55,7766.89,7766.89,7766.89,7766.89,11528,320,2523,
2007-01-12_12:56,7766.89,7766.89,7766.89,7766.89,13349,406,2986,
2007-01-12_12:57,7765.59,7765.59,7765.59,7765.59,11253,342,2277,
2007-01-12_12:58,7765.28,7765.28,7765.28,7765.28,14215,514,3057,
2007-01-12_12:59,7762.70,7762.70,7762.70,7762.70,14560,412,3034,
2007-01-12_13:00,7760.14,7760.14,7760.14,7760.14,14042,460,2714,
2007-01-12_13:01,7762.49,7762.49,7762.49,7762.49,14467,437,3395,
2007-01-12_13:02,7760.33,7760.33,7760.33,7760.33,11667,297,2554,
2007-01-12_13:03,7762.93,7762.93,7762.93,7762.93,13684,374,2974,
2007-01-12_13:04,7761.75,7761.75,7761.75,7761.75,14291,421,3018,
2007-01-12_13:05,7759.56,7759.56,7759.56,7759.56,13893,429,2887,
2007-01-12_13:06,7758.65,7758.65,7758.65,7758.65,16371,530,3641,
2007-01-12_13:07,7759.67,7759.67,7759.67,7759.67,12551,347,2463,
2007-01-12_13:08,7757.56,7757.56,7757.56,7757.56,14366,471,3214,
2007-01-12_13:09,7757.84,7757.84,7757.84,7757.84,14596,452,3275,
2007-01-12_13:10,7757.02,7757.02,7757.02,7757.02,13488,421,2945,
2007-01-12_13:11,7757.58,7757.58,7757.58,7757.58,17933,619,4083,
2007-01-12_13:12,7758.51,7758.51,7758.51,7758.51,14487,470,3063,
2007-01-12_13:13,7757.01,7757.01,7757.01,7757.01,17555,547,3950,
2007-01-12_13:14,7757.77,7757.77,7757.77,7757.77,14521,447,3296,
2007-01-12_13:15,7758.92,7758.92,7758.92,7758.92,14071,400,3069,
2007-01-12_13:16,7758.71,7758.71,7758.71,7758.71,16113,613,3727,
2007-01-12_13:17,7759.54,7759.54,7759.54,7759.54,15303,468,3283,
2007-01-12_13:18,7760.59,7760.59,7760.59,7760.59,17406,605,3954,
2007-01-12_13:19,7761.98,7761.98,7761.98,7761.98,17213,512,3667,
2007-01-12_13:20,7760.52,7760.52,7760.52,7760.52,17515,565,3717,
2007-01-12_13:21,7760.77,7760.77,7760.77,7760.77,20940,742,4950,
2007-01-12_13:22,7760.71,7760.71,7760.71,7760.71,16550,508,3695,
2007-01-12_13:23,7760.85,7760.85,7760.85,7760.85,23839,709,5157,
2007-01-12_13:24,7761.90,7761.90,7761.90,7761.90,22013,735,5027,
2007-01-12_13:25,7761.78,7761.78,7761.78,7761.78,27109,734,4892,
2007-01-12_13:26,7761.78,7761.78,7761.78,7761.78,0,0,0,
2007-01-12_13:27,7761.78,7761.78,7761.78,7761.78,0,0,0,
2007-01-12_13:28,7761.78,7761.78,7761.78,7761.78,0,0,0,
2007-01-12_13:29,7761.78,7761.78,7761.78,7761.78,0,0,0,
2007-01-12_13:30,7761.71,7761.71,7761.71,7761.71,149089,5175,31180,
2007-01-15_09:01,7809.91,7809.91,7809.91,7809.91,227914,4159,33042,
2007-01-15_09:02,7814.20,7814.20,7814.20,7814.20,35186,980,6878,
2007-01-15_09:03,7814.85,7814.85,7814.85,7814.85,39178,1161,7321,
2007-01-15_09:04,7811.68,7811.68,7811.68,7811.68,37704,968,7009,
2007-01-15_09:05,7809.23,7809.23,7809.23,7809.23,30460,818,5850,
2007-01-15_09:06,7805.89,7805.89,7805.89,7805.89,31979,917,6908,
2007-01-15_09:07,7805.06,7805.06,7805.06,7805.06,31085,749,5029,
2007-01-15_09:08,7801.70,7801.70,7801.70,7801.70,34066,872,5752,
2007-01-15_09:09,7798.73,7798.73,7798.73,7798.73,29772,757,5617,
2007-01-15_09:10,7799.37,7799.37,7799.37,7799.37,27885,664,4825,
2007-01-15_09:11,7804.02,7804.02,7804.02,7804.02,31244,898,6448,
2007-01-15_09:12,7808.32,7808.32,7808.32,7808.32,28416,954,5491,
2007-01-15_09:13,7808.58,7808.58,7808.58,7808.58,28777,883,5232,
2007-01-15_09:14,7807.74,7807.74,7807.74,7807.74,26340,850,5260,
2007-01-15_09:15,7803.49,7803.49,7803.49,7803.49,23559,664,4255,
2007-01-15_09:16,7800.37,7800.37,7800.37,7800.37,31085,959,6368,
2007-01-15_09:17,7797.85,7797.85,7797.85,7797.85,22854,646,4438,
2007-01-15_09:18,7792.20,7792.20,7792.20,7792.20,23406,675,4720,
2007-01-15_09:19,7791.00,7791.00,7791.00,7791.00,23050,634,4537,
2007-01-15_09:20,7785.94,7785.94,7785.94,7785.94,26015,645,4571,
2007-01-15_09:21,7781.37,7781.37,7781.37,7781.37,28035,734,5455,
2007-01-15_09:22,7782.47,7782.47,7782.47,7782.47,21190,602,4111,
2007-01-15_09:23,7781.64,7781.64,7781.64,7781.64,21757,649,4622,
2007-01-15_09:24,7780.42,7780.42,7780.42,7780.42,23059,624,4405,
2007-01-15_09:25,7780.77,7780.77,7780.77,7780.77,17564,550,3425,
2007-01-15_09:26,7782.20,7782.20,7782.20,7782.20,22885,719,4813,
2007-01-15_09:27,7783.28,7783.28,7783.28,7783.28,16193,479,3340,
2007-01-15_09:28,7785.47,7785.47,7785.47,7785.47,19136,573,4087,
2007-01-15_09:29,7788.19,7788.19,7788.19,7788.19,21049,617,3685,
2007-01-15_09:30,7788.04,7788.04,7788.04,7788.04,16000,405,3064,
2007-01-15_09:31,7790.71,7790.71,7790.71,7790.71,19366,605,4136,
2007-01-15_09:32,7791.05,7791.05,7791.05,7791.05,15482,411,2868,
2007-01-15_09:33,7791.74,7791.74,7791.74,7791.74,20696,472,3442,
2007-01-15_09:34,7793.39,7793.39,7793.39,7793.39,14895,419,3251,
2007-01-15_09:35,7792.34,7792.34,7792.34,7792.34,14700,469,2899,
2007-01-15_09:36,7795.16,7795.16,7795.16,7795.16,18803,712,4241,
2007-01-15_09:37,7798.21,7798.21,7798.21,7798.21,14778,636,3249,
2007-01-15_09:38,7799.51,7799.51,7799.51,7799.51,17578,615,3525,
2007-01-15_09:39,7805.40,7805.40,7805.40,7805.40,17726,715,3910,
2007-01-15_09:40,7807.46,7807.46,7807.46,7807.46,16693,790,4029,
2007-01-15_09:41,7806.21,7806.21,7806.21,7806.21,18752,824,4467,
2007-01-15_09:42,7803.61,7803.61,7803.61,7803.61,15225,573,3255,
2007-01-15_09:43,7803.86,7803.86,7803.86,7803.86,17833,556,4028,
2007-01-15_09:44,7803.95,7803.95,7803.95,7803.95,15661,590,3325,
2007-01-15_09:45,7803.08,7803.08,7803.08,7803.08,13146,372,2818,
2007-01-15_09:46,7804.63,7804.63,7804.63,7804.63,19531,622,3912,
2007-01-15_09:47,7805.44,7805.44,7805.44,7805.44,16032,498,3379,
2007-01-15_09:48,7805.40,7805.40,7805.40,7805.40,16693,506,3396,
2007-01-15_09:49,7804.72,7804.72,7804.72,7804.72,13769,373,2938,
2007-01-15_09:50,7804.79,7804.79,7804.79,7804.79,13193,423,2679,
2007-01-15_09:51,7801.31,7801.31,7801.31,7801.31,14005,445,3178,
2007-01-15_09:52,7798.85,7798.85,7798.85,7798.85,11994,367,2443,
2007-01-15_09:53,7794.54,7794.54,7794.54,7794.54,15612,475,3228,
2007-01-15_09:54,7789.57,7789.57,7789.57,7789.57,17236,521,3442,
2007-01-15_09:55,7788.00,7788.00,7788.00,7788.00,14834,416,2992,
2007-01-15_09:56,7780.90,7780.90,7780.90,7780.90,20274,613,4111,
2007-01-15_09:57,7776.87,7776.87,7776.87,7776.87,17077,484,3327,
2007-01-15_09:58,7772.75,7772.75,7772.75,7772.75,21490,608,4591,
2007-01-15_09:59,7767.72,7767.72,7767.72,7767.72,20405,585,4031,
2007-01-15_10:00,7766.74,7766.74,7766.74,7766.74,17924,551,3277,
2007-01-15_10:01,7765.99,7765.99,7765.99,7765.99,20960,584,4201,
2007-01-15_10:02,7766.82,7766.82,7766.82,7766.82,15015,393,2878,
2007-01-15_10:03,7769.05,7769.05,7769.05,7769.05,13493,365,2909,
2007-01-15_10:04,7769.77,7769.77,7769.77,7769.77,12210,319,2622,
2007-01-15_10:05,7771.03,7771.03,7771.03,7771.03,12483,345,2435,
2007-01-15_10:06,7773.37,7773.37,7773.37,7773.37,13939,441,3231,
2007-01-15_10:07,7774.48,7774.48,7774.48,7774.48,11726,279,2271,
2007-01-15_10:08,7774.39,7774.39,7774.39,7774.39,11156,348,2573,
2007-01-15_10:09,7775.59,7775.59,7775.59,7775.59,9370,277,2242,
2007-01-15_10:10,7772.71,7772.71,7772.71,7772.71,10383,613,2380,
2007-01-15_10:11,7774.33,7774.33,7774.33,7774.33,10714,438,2704,
2007-01-15_10:12,7770.74,7770.74,7770.74,7770.74,9908,297,2093,
2007-01-15_10:13,7769.56,7769.56,7769.56,7769.56,11038,328,2348,
2007-01-15_10:14,7767.39,7767.39,7767.39,7767.39,11161,330,2449,
2007-01-15_10:15,7765.73,7765.73,7765.73,7765.73,12498,357,2471,
2007-01-15_10:16,7764.06,7764.06,7764.06,7764.06,14521,441,3202,
2007-01-15_10:17,7761.89,7761.89,7761.89,7761.89,11705,333,2314,
2007-01-15_10:18,7759.70,7759.70,7759.70,7759.70,15045,504,3204,
2007-01-15_10:19,7756.20,7756.20,7756.20,7756.20,15273,497,3118,
2007-01-15_10:20,7751.50,7751.50,7751.50,7751.50,16748,584,3283,
2007-01-15_10:21,7749.44,7749.44,7749.44,7749.44,18295,665,3808,
2007-01-15_10:22,7747.27,7747.27,7747.27,7747.27,14205,436,2934,
2007-01-15_10:23,7746.60,7746.60,7746.60,7746.60,16640,449,3352,
2007-01-15_10:24,7743.52,7743.52,7743.52,7743.52,18741,490,3730,
2007-01-15_10:25,7743.56,7743.56,7743.56,7743.56,12656,394,2688,
2007-01-15_10:26,7742.00,7742.00,7742.00,7742.00,18768,540,4043,
2007-01-15_10:27,7741.49,7741.49,7741.49,7741.49,14992,386,2701,
2007-01-15_10:28,7742.73,7742.73,7742.73,7742.73,13201,393,2955,
2007-01-15_10:29,7742.04,7742.04,7742.04,7742.04,12551,373,2721,
2007-01-15_10:30,7743.05,7743.05,7743.05,7743.05,12424,463,2649,
2007-01-15_10:31,7746.85,7746.85,7746.85,7746.85,12670,393,2839,
2007-01-15_10:32,7749.75,7749.75,7749.75,7749.75,11301,346,2259,
2007-01-15_10:33,7752.68,7752.68,7752.68,7752.68,10633,320,2343,
2007-01-15_10:34,7753.95,7753.95,7753.95,7753.95,11429,304,2219,
2007-01-15_10:35,7754.25,7754.25,7754.25,7754.25,11352,292,2231,
2007-01-15_10:36,7758.57,7758.57,7758.57,7758.57,13645,365,2806,
2007-01-15_10:37,7759.09,7759.09,7759.09,7759.09,10075,267,1959,
2007-01-15_10:38,7758.70,7758.70,7758.70,7758.70,9632,262,2176,
2007-01-15_10:39,7760.36,7760.36,7760.36,7760.36,9376,239,1869,
2007-01-15_10:40,7759.84,7759.84,7759.84,7759.84,8569,250,1750,
2007-01-15_10:41,7761.75,7761.75,7761.75,7761.75,9120,245,2045,
2007-01-15_10:42,7760.51,7760.51,7760.51,7760.51,7314,183,1410,
2007-01-15_10:43,7761.13,7761.13,7761.13,7761.13,8845,278,1941,
2007-01-15_10:44,7759.68,7759.68,7759.68,7759.68,8623,214,1685,
2007-01-15_10:45,7759.57,7759.57,7759.57,7759.57,9090,223,1648,
2007-01-15_10:46,7759.79,7759.79,7759.79,7759.79,9274,261,1913,
2007-01-15_10:47,7760.77,7760.77,7760.77,7760.77,6741,190,1468,
2007-01-15_10:48,7763.86,7763.86,7763.86,7763.86,10685,318,1780,
2007-01-15_10:49,7764.39,7764.39,7764.39,7764.39,8112,227,1627,
2007-01-15_10:50,7765.76,7765.76,7765.76,7765.76,8625,259,1680,
2007-01-15_10:51,7768.23,7768.23,7768.23,7768.23,10066,332,2193,
2007-01-15_10:52,7768.66,7768.66,7768.66,7768.66,9061,270,1703,
2007-01-15_10:53,7769.92,7769.92,7769.92,7769.92,10108,435,2445,
2007-01-15_10:54,7772.65,7772.65,7772.65,7772.65,9497,348,2198,
2007-01-15_10:55,7774.84,7774.84,7774.84,7774.84,9917,300,2106,
2007-01-15_10:56,7777.33,7777.33,7777.33,7777.33,12166,448,2692,
2007-01-15_10:57,7776.64,7776.64,7776.64,7776.64,9836,288,1913,
2007-01-15_10:58,7777.51,7777.51,7777.51,7777.51,11772,358,2376,
2007-01-15_10:59,7776.45,7776.45,7776.45,7776.45,10597,438,2359,
2007-01-15_11:00,7776.61,7776.61,7776.61,7776.61,8858,346,2101,
2007-01-15_11:01,7777.87,7777.87,7777.87,7777.87,13663,478,2606,
2007-01-15_11:02,7777.40,7777.40,7777.40,7777.40,9835,373,2054,
2007-01-15_11:03,7776.86,7776.86,7776.86,7776.86,9990,318,2297,
2007-01-15_11:04,7777.60,7777.60,7777.60,7777.60,8424,262,1862,
2007-01-15_11:05,7775.67,7775.67,7775.67,7775.67,9225,234,1777,
2007-01-15_11:06,7775.12,7775.12,7775.12,7775.12,10542,319,2249,
2007-01-15_11:07,7773.82,7773.82,7773.82,7773.82,7823,232,1608,
2007-01-15_11:08,7771.66,7771.66,7771.66,7771.66,9165,309,1977,
2007-01-15_11:09,7770.17,7770.17,7770.17,7770.17,7715,262,1698,
2007-01-15_11:10,7769.00,7769.00,7769.00,7769.00,8791,244,1694,
2007-01-15_11:11,7769.40,7769.40,7769.40,7769.40,10713,327,2161,
2007-01-15_11:12,7768.40,7768.40,7768.40,7768.40,8474,235,1552,
2007-01-15_11:13,7768.91,7768.91,7768.91,7768.91,8303,240,1815,
2007-01-15_11:14,7768.41,7768.41,7768.41,7768.41,6276,161,1232,
2007-01-15_11:15,7766.66,7766.66,7766.66,7766.66,6370,191,1567,
2007-01-15_11:16,7766.92,7766.92,7766.92,7766.92,8328,273,1782,
2007-01-15_11:17,7767.08,7767.08,7767.08,7767.08,7904,195,1365,
2007-01-15_11:18,7771.03,7771.03,7771.03,7771.03,8188,248,1709,
2007-01-15_11:19,7767.17,7767.17,7767.17,7767.17,8520,210,1541,
2007-01-15_11:20,7769.68,7769.68,7769.68,7769.68,9133,242,1674,
2007-01-15_11:21,7768.86,7768.86,7768.86,7768.86,9886,310,2067,
2007-01-15_11:22,7768.49,7768.49,7768.49,7768.49,8661,229,1519,
2007-01-15_11:23,7769.09,7769.09,7769.09,7769.09,10292,309,1881,
2007-01-15_11:24,7767.32,7767.32,7767.32,7767.32,10804,314,1838,
2007-01-15_11:25,7769.30,7769.30,7769.30,7769.30,10158,266,1687,
2007-01-15_11:26,7769.72,7769.72,7769.72,7769.72,10608,397,2338,
2007-01-15_11:27,7770.83,7770.83,7770.83,7770.83,9693,275,1761,
2007-01-15_11:28,7771.73,7771.73,7771.73,7771.73,11222,381,2204,
2007-01-15_11:29,7773.63,7773.63,7773.63,7773.63,9193,286,1973,
2007-01-15_11:30,7775.11,7775.11,7775.11,7775.11,12450,422,1926,
2007-01-15_11:31,7778.98,7778.98,7778.98,7778.98,12977,571,3000,
2007-01-15_11:32,7779.22,7779.22,7779.22,7779.22,9177,303,1864,
2007-01-15_11:33,7779.10,7779.10,7779.10,7779.10,10639,303,2272,
2007-01-15_11:34,7781.79,7781.79,7781.79,7781.79,9369,421,2089,
2007-01-15_11:35,7781.54,7781.54,7781.54,7781.54,9531,364,2069,
2007-01-15_11:36,7783.26,7783.26,7783.26,7783.26,14291,748,3913,
2007-01-15_11:37,7783.23,7783.23,7783.23,7783.23,9751,472,2203,
2007-01-15_11:38,7784.98,7784.98,7784.98,7784.98,9987,389,2427,
2007-01-15_11:39,7783.47,7783.47,7783.47,7783.47,10501,346,2082,
2007-01-15_11:40,7782.37,7782.37,7782.37,7782.37,10169,332,1883,
2007-01-15_11:41,7782.67,7782.67,7782.67,7782.67,10778,459,2505,
2007-01-15_11:42,7781.16,7781.16,7781.16,7781.16,7822,203,1566,
2007-01-15_11:43,7779.11,7779.11,7779.11,7779.11,8951,293,2009,
2007-01-15_11:44,7779.24,7779.24,7779.24,7779.24,10245,279,1916,
2007-01-15_11:45,7780.82,7780.82,7780.82,7780.82,8737,235,1583,
2007-01-15_11:46,7779.81,7779.81,7779.81,7779.81,9610,311,2099,
2007-01-15_11:47,7780.95,7780.95,7780.95,7780.95,7260,197,1361,
2007-01-15_11:48,7780.22,7780.22,7780.22,7780.22,8913,314,1756,
2007-01-15_11:49,7781.48,7781.48,7781.48,7781.48,8846,256,1791,
2007-01-15_11:50,7781.71,7781.71,7781.71,7781.71,8130,197,1514,
2007-01-15_11:51,7783.14,7783.14,7783.14,7783.14,9805,317,2177,
2007-01-15_11:52,7780.25,7780.25,7780.25,7780.25,6771,180,1338,
2007-01-15_11:53,7782.89,7782.89,7782.89,7782.89,7911,260,1768,
2007-01-15_11:54,7782.82,7782.82,7782.82,7782.82,8030,224,1694,
2007-01-15_11:55,7783.66,7783.66,7783.66,7783.66,7389,179,1391,
2007-01-15_11:56,7786.90,7786.90,7786.90,7786.90,7544,268,1865,
2007-01-15_11:57,7786.07,7786.07,7786.07,7786.07,6200,150,1208,
2007-01-15_11:58,7785.19,7785.19,7785.19,7785.19,7822,253,1750,
2007-01-15_11:59,7785.18,7785.18,7785.18,7785.18,6492,182,1422,
2007-01-15_12:00,7785.98,7785.98,7785.98,7785.98,7523,197,1428,
2007-01-15_12:01,7786.70,7786.70,7786.70,7786.70,8644,240,1744,
2007-01-15_12:02,7788.41,7788.41,7788.41,7788.41,6676,227,1399,
2007-01-15_12:03,7787.55,7787.55,7787.55,7787.55,7292,232,1634,
2007-01-15_12:04,7788.14,7788.14,7788.14,7788.14,7083,303,1607,
2007-01-15_12:05,7789.08,7789.08,7789.08,7789.08,6747,262,1566,
2007-01-15_12:06,7789.60,7789.60,7789.60,7789.60,8061,311,1864,
2007-01-15_12:07,7790.79,7790.79,7790.79,7790.79,6659,205,1386,
2007-01-15_12:08,7788.60,7788.60,7788.60,7788.60,7588,253,1658,
2007-01-15_12:09,7786.61,7786.61,7786.61,7786.61,9227,291,1733,
2007-01-15_12:10,7786.62,7786.62,7786.62,7786.62,7949,255,1625,
2007-01-15_12:11,7785.88,7785.88,7785.88,7785.88,10508,405,2182,
2007-01-15_12:12,7783.37,7783.37,7783.37,7783.37,7129,207,1419,
2007-01-15_12:13,7783.82,7783.82,7783.82,7783.82,7988,321,1840,
2007-01-15_12:14,7781.06,7781.06,7781.06,7781.06,8241,241,1634,
2007-01-15_12:15,7782.45,7782.45,7782.45,7782.45,8521,234,1665,
2007-01-15_12:16,7780.90,7780.90,7780.90,7780.90,8468,241,1762,
2007-01-15_12:17,7781.48,7781.48,7781.48,7781.48,7198,191,1519,
2007-01-15_12:18,7783.49,7783.49,7783.49,7783.49,8647,230,1837,
2007-01-15_12:19,7781.92,7781.92,7781.92,7781.92,7652,162,1426,
2007-01-15_12:20,7781.42,7781.42,7781.42,7781.42,7417,212,1498,
2007-01-15_12:21,7784.01,7784.01,7784.01,7784.01,7488,228,1618,
2007-01-15_12:22,7785.14,7785.14,7785.14,7785.14,6027,167,1280,
2007-01-15_12:23,7784.63,7784.63,7784.63,7784.63,8449,331,1897,
2007-01-15_12:24,7784.37,7784.37,7784.37,7784.37,7631,208,1441,
2007-01-15_12:25,7784.22,7784.22,7784.22,7784.22,7636,214,1547,
2007-01-15_12:26,7784.78,7784.78,7784.78,7784.78,8270,268,1846,
2007-01-15_12:27,7782.42,7782.42,7782.42,7782.42,7308,207,1495,
2007-01-15_12:28,7781.48,7781.48,7781.48,7781.48,10024,270,2105,
2007-01-15_12:29,7781.73,7781.73,7781.73,7781.73,7805,219,1578,
2007-01-15_12:30,7779.03,7779.03,7779.03,7779.03,8417,284,2011,
2007-01-15_12:31,7781.09,7781.09,7781.09,7781.09,9332,283,1919,
2007-01-15_12:32,7778.80,7778.80,7778.80,7778.80,6863,220,1496,
2007-01-15_12:33,7780.31,7780.31,7780.31,7780.31,8237,254,1872,
2007-01-15_12:34,7779.21,7779.21,7779.21,7779.21,7910,192,1522,
2007-01-15_12:35,7780.10,7780.10,7780.10,7780.10,7172,185,1509,
2007-01-15_12:36,7779.84,7779.84,7779.84,7779.84,9148,283,1996,
2007-01-15_12:37,7781.42,7781.42,7781.42,7781.42,8293,219,1530,
2007-01-15_12:38,7782.19,7782.19,7782.19,7782.19,8226,243,1843,
2007-01-15_12:39,7783.53,7783.53,7783.53,7783.53,7212,202,1653,
2007-01-15_12:40,7782.34,7782.34,7782.34,7782.34,8587,306,1674,
2007-01-15_12:41,7784.48,7784.48,7784.48,7784.48,8683,311,2054,
2007-01-15_12:42,7783.27,7783.27,7783.27,7783.27,9217,270,1682,
2007-01-15_12:43,7785.84,7785.84,7785.84,7785.84,11676,420,2323,
2007-01-15_12:44,7785.46,7785.46,7785.46,7785.46,9460,350,1914,
2007-01-15_12:45,7786.07,7786.07,7786.07,7786.07,9371,338,1815,
2007-01-15_12:46,7787.34,7787.34,7787.34,7787.34,9762,370,2141,
2007-01-15_12:47,7785.54,7785.54,7785.54,7785.54,9415,278,1588,
2007-01-15_12:48,7786.18,7786.18,7786.18,7786.18,10787,357,2087,
2007-01-15_12:49,7786.22,7786.22,7786.22,7786.22,11854,325,2413,
2007-01-15_12:50,7784.84,7784.84,7784.84,7784.84,10476,332,2143,
2007-01-15_12:51,7785.88,7785.88,7785.88,7785.88,12205,423,2659,
2007-01-15_12:52,7787.21,7787.21,7787.21,7787.21,9380,338,1979,
2007-01-15_12:53,7786.87,7786.87,7786.87,7786.87,11099,459,2627,
2007-01-15_12:54,7788.64,7788.64,7788.64,7788.64,9731,393,2305,
2007-01-15_12:55,7788.16,7788.16,7788.16,7788.16,10350,513,2551,
2007-01-15_12:56,7793.06,7793.06,7793.06,7793.06,13624,544,3065,
2007-01-15_12:57,7790.67,7790.67,7790.67,7790.67,11269,309,2149,
2007-01-15_12:58,7792.58,7792.58,7792.58,7792.58,10973,411,2627,
2007-01-15_12:59,7795.02,7795.02,7795.02,7795.02,11236,482,2526,
2007-01-15_13:00,7795.07,7795.07,7795.07,7795.07,10260,450,2290,
2007-01-15_13:01,7796.91,7796.91,7796.91,7796.91,14920,614,3263,
2007-01-15_13:02,7794.01,7794.01,7794.01,7794.01,10949,352,2426,
2007-01-15_13:03,7793.28,7793.28,7793.28,7793.28,15232,547,3223,
2007-01-15_13:04,7791.32,7791.32,7791.32,7791.32,15268,602,3150,
2007-01-15_13:05,7789.17,7789.17,7789.17,7789.17,12498,441,2778,
2007-01-15_13:06,7788.02,7788.02,7788.02,7788.02,15105,541,3417,
2007-01-15_13:07,7787.72,7787.72,7787.72,7787.72,12461,367,2620,
2007-01-15_13:08,7785.49,7785.49,7785.49,7785.49,14432,448,3096,
2007-01-15_13:09,7785.19,7785.19,7785.19,7785.19,14253,415,3014,
2007-01-15_13:10,7783.89,7783.89,7783.89,7783.89,12016,371,2533,
2007-01-15_13:11,7783.75,7783.75,7783.75,7783.75,12815,423,3084,
2007-01-15_13:12,7785.38,7785.38,7785.38,7785.38,11212,300,2339,
2007-01-15_13:13,7784.15,7784.15,7784.15,7784.15,14038,481,3355,
2007-01-15_13:14,7786.21,7786.21,7786.21,7786.21,15040,690,3628,
2007-01-15_13:15,7785.98,7785.98,7785.98,7785.98,13411,397,2674,
2007-01-15_13:16,7784.65,7784.65,7784.65,7784.65,15293,448,3417,
2007-01-15_13:17,7786.90,7786.90,7786.90,7786.90,13872,388,2922,
2007-01-15_13:18,7785.73,7785.73,7785.73,7785.73,17561,596,3726,
2007-01-15_13:19,7785.22,7785.22,7785.22,7785.22,16481,593,3622,
2007-01-15_13:20,7783.10,7783.10,7783.10,7783.10,14660,485,3067,
2007-01-15_13:21,7786.29,7786.29,7786.29,7786.29,17884,598,3873,
2007-01-15_13:22,7783.98,7783.98,7783.98,7783.98,16654,539,3766,
2007-01-15_13:23,7785.46,7785.46,7785.46,7785.46,22693,696,4534,
2007-01-15_13:24,7784.91,7784.91,7784.91,7784.91,26421,795,4748,
2007-01-15_13:25,7788.54,7788.54,7788.54,7788.54,19257,577,4352,
2007-01-15_13:26,7788.53,7788.53,7788.53,7788.53,0,0,0,
2007-01-15_13:27,7788.53,7788.53,7788.53,7788.53,0,0,0,
2007-01-15_13:28,7788.53,7788.53,7788.53,7788.53,0,0,0,
2007-01-15_13:29,7788.53,7788.53,7788.53,7788.53,0,0,0,
2007-01-15_13:30,7783.50,7783.50,7783.50,7783.50,144308,4783,30536,
2007-01-16_09:01,7792.77,7792.77,7792.77,7792.77,250461,2836,24032,
2007-01-16_09:02,7794.54,7794.54,7794.54,7794.54,44835,905,6512,
2007-01-16_09:03,7797.00,7797.00,7797.00,7797.00,39909,1045,7121,
2007-01-16_09:04,7805.00,7805.00,7805.00,7805.00,34950,1035,6820,
2007-01-16_09:05,7802.48,7802.48,7802.48,7802.48,33245,875,5610,
2007-01-16_09:06,7801.91,7801.91,7801.91,7801.91,33181,1095,6783,
2007-01-16_09:07,7800.94,7800.94,7800.94,7800.94,24533,746,5052,
2007-01-16_09:08,7792.92,7792.92,7792.92,7792.92,25615,763,5468,
2007-01-16_09:09,7787.42,7787.42,7787.42,7787.42,28010,828,5772,
2007-01-16_09:10,7784.97,7784.97,7784.97,7784.97,23251,624,5053,
2007-01-16_09:11,7782.74,7782.74,7782.74,7782.74,38992,907,6796,
2007-01-16_09:12,7781.72,7781.72,7781.72,7781.72,22257,700,5017,
2007-01-16_09:13,7780.65,7780.65,7780.65,7780.65,26673,663,5297,
2007-01-16_09:14,7783.33,7783.33,7783.33,7783.33,24307,791,5499,
2007-01-16_09:15,7784.20,7784.20,7784.20,7784.20,19814,561,4107,
2007-01-16_09:16,7789.84,7789.84,7789.84,7789.84,24935,758,5497,
2007-01-16_09:17,7791.29,7791.29,7791.29,7791.29,20024,591,4355,
2007-01-16_09:18,7794.42,7794.42,7794.42,7794.42,19997,545,4442,
2007-01-16_09:19,7795.78,7795.78,7795.78,7795.78,19887,615,4621,
2007-01-16_09:20,7798.36,7798.36,7798.36,7798.36,16801,450,3564,
2007-01-16_09:21,7800.57,7800.57,7800.57,7800.57,20946,634,4821,
2007-01-16_09:22,7802.79,7802.79,7802.79,7802.79,18040,477,3600,
2007-01-16_09:23,7804.93,7804.93,7804.93,7804.93,23303,659,4942,
2007-01-16_09:24,7809.48,7809.48,7809.48,7809.48,22751,645,5136,
2007-01-16_09:25,7813.55,7813.55,7813.55,7813.55,19909,487,4053,
2007-01-16_09:26,7815.28,7815.28,7815.28,7815.28,24556,638,5381,
2007-01-16_09:27,7817.11,7817.11,7817.11,7817.11,20581,502,4181,
2007-01-16_09:28,7818.52,7818.52,7818.52,7818.52,22244,602,5037,
2007-01-16_09:29,7818.31,7818.31,7818.31,7818.31,20012,524,4206,
2007-01-16_09:30,7819.03,7819.03,7819.03,7819.03,16437,411,3505,
2007-01-16_09:31,7820.20,7820.20,7820.20,7820.20,18723,542,4415,
2007-01-16_09:32,7821.04,7821.04,7821.04,7821.04,15249,361,3254,
2007-01-16_09:33,7822.35,7822.35,7822.35,7822.35,19067,529,4311,
2007-01-16_09:34,7822.17,7822.17,7822.17,7822.17,16123,463,3655,
2007-01-16_09:35,7822.05,7822.05,7822.05,7822.05,16696,412,3277,
2007-01-16_09:36,7822.38,7822.38,7822.38,7822.38,18258,491,4009,
2007-01-16_09:37,7822.84,7822.84,7822.84,7822.84,12291,305,2749,
2007-01-16_09:38,7822.26,7822.26,7822.26,7822.26,17338,449,3606,
2007-01-16_09:39,7822.02,7822.02,7822.02,7822.02,14570,392,3143,
2007-01-16_09:40,7822.31,7822.31,7822.31,7822.31,13570,364,3013,
2007-01-16_09:41,7823.33,7823.33,7823.33,7823.33,17860,523,3979,
2007-01-16_09:42,7821.32,7821.32,7821.32,7821.32,13884,342,2714,
2007-01-16_09:43,7820.93,7820.93,7820.93,7820.93,16286,483,3757,
2007-01-16_09:44,7823.28,7823.28,7823.28,7823.28,14189,383,3300,
2007-01-16_09:45,7822.51,7822.51,7822.51,7822.51,14135,329,2841,
2007-01-16_09:46,7822.94,7822.94,7822.94,7822.94,15161,411,3519,
2007-01-16_09:47,7821.94,7821.94,7821.94,7821.94,11311,265,2469,
2007-01-16_09:48,7821.33,7821.33,7821.33,7821.33,15432,388,3258,
2007-01-16_09:49,7818.38,7818.38,7818.38,7818.38,13888,305,2983,
2007-01-16_09:50,7819.48,7819.48,7819.48,7819.48,12795,290,2593,
2007-01-16_09:51,7819.64,7819.64,7819.64,7819.64,15523,421,3376,
2007-01-16_09:52,7817.01,7817.01,7817.01,7817.01,11381,266,2551,
2007-01-16_09:53,7816.43,7816.43,7816.43,7816.43,14636,356,3114,
2007-01-16_09:54,7821.83,7821.83,7821.83,7821.83,15079,390,3162,
2007-01-16_09:55,7822.04,7822.04,7822.04,7822.04,13401,284,2616,
2007-01-16_09:56,7823.05,7823.05,7823.05,7823.05,15846,419,3538,
2007-01-16_09:57,7824.67,7824.67,7824.67,7824.67,11879,274,2386,
2007-01-16_09:58,7825.57,7825.57,7825.57,7825.57,15300,351,3079,
2007-01-16_09:59,7826.89,7826.89,7826.89,7826.89,12567,292,2884,
2007-01-16_10:00,7827.08,7827.08,7827.08,7827.08,11510,239,2244,
2007-01-16_10:01,7826.84,7826.84,7826.84,7826.84,14000,361,3254,
2007-01-16_10:02,7827.07,7827.07,7827.07,7827.07,10068,241,2230,
2007-01-16_10:03,7827.13,7827.13,7827.13,7827.13,12233,341,2753,
2007-01-16_10:04,7827.71,7827.71,7827.71,7827.71,12012,318,2693,
2007-01-16_10:05,7828.74,7828.74,7828.74,7828.74,11202,270,2290,
2007-01-16_10:06,7831.20,7831.20,7831.20,7831.20,13104,372,2978,
2007-01-16_10:07,7831.06,7831.06,7831.06,7831.06,11007,263,2275,
2007-01-16_10:08,7829.62,7829.62,7829.62,7829.62,12634,309,2716,
2007-01-16_10:09,7830.48,7830.48,7830.48,7830.48,10913,298,2330,
2007-01-16_10:10,7829.59,7829.59,7829.59,7829.59,10382,282,2198,
2007-01-16_10:11,7826.36,7826.36,7826.36,7826.36,11404,342,2588,
2007-01-16_10:12,7826.61,7826.61,7826.61,7826.61,9352,238,2025,
2007-01-16_10:13,7825.81,7825.81,7825.81,7825.81,12009,306,2385,
2007-01-16_10:14,7825.90,7825.90,7825.90,7825.90,9679,213,1881,
2007-01-16_10:15,7826.10,7826.10,7826.10,7826.10,8503,227,1807,
2007-01-16_10:16,7826.70,7826.70,7826.70,7826.70,10441,322,2512,
2007-01-16_10:17,7825.57,7825.57,7825.57,7825.57,8002,209,1801,
2007-01-16_10:18,7827.15,7827.15,7827.15,7827.15,11755,298,2652,
2007-01-16_10:19,7825.82,7825.82,7825.82,7825.82,11730,273,2119,
2007-01-16_10:20,7825.21,7825.21,7825.21,7825.21,10769,282,2263,
2007-01-16_10:21,7826.17,7826.17,7826.17,7826.17,11031,319,2636,
2007-01-16_10:22,7826.78,7826.78,7826.78,7826.78,13970,273,2374,
2007-01-16_10:23,7825.51,7825.51,7825.51,7825.51,11800,393,2672,
2007-01-16_10:24,7824.47,7824.47,7824.47,7824.47,10456,291,2116,
2007-01-16_10:25,7824.70,7824.70,7824.70,7824.70,9401,265,2136,
2007-01-16_10:26,7823.26,7823.26,7823.26,7823.26,11687,330,2567,
2007-01-16_10:27,7822.57,7822.57,7822.57,7822.57,10671,263,2125,
2007-01-16_10:28,7822.56,7822.56,7822.56,7822.56,12861,358,2843,
2007-01-16_10:29,7820.79,7820.79,7820.79,7820.79,11323,380,2562,
2007-01-16_10:30,7820.57,7820.57,7820.57,7820.57,10519,350,2578,
2007-01-16_10:31,7820.09,7820.09,7820.09,7820.09,12351,437,2895,
2007-01-16_10:32,7817.51,7817.51,7817.51,7817.51,12099,363,2456,
2007-01-16_10:33,7817.79,7817.79,7817.79,7817.79,14155,452,3081,
2007-01-16_10:34,7818.80,7818.80,7818.80,7818.80,12625,399,2732,
2007-01-16_10:35,7816.54,7816.54,7816.54,7816.54,10488,304,2263,
2007-01-16_10:36,7816.39,7816.39,7816.39,7816.39,12631,415,2808,
2007-01-16_10:37,7815.45,7815.45,7815.45,7815.45,9523,238,1980,
2007-01-16_10:38,7815.00,7815.00,7815.00,7815.00,10744,309,2616,
2007-01-16_10:39,7812.93,7812.93,7812.93,7812.93,10312,274,2198,
2007-01-16_10:40,7812.91,7812.91,7812.91,7812.91,10131,301,2255,
2007-01-16_10:41,7808.80,7808.80,7808.80,7808.80,13755,368,3062,
2007-01-16_10:42,7808.10,7808.10,7808.10,7808.10,9753,254,2088,
2007-01-16_10:43,7811.01,7811.01,7811.01,7811.01,13051,356,2945,
2007-01-16_10:44,7809.80,7809.80,7809.80,7809.80,10596,252,2112,
2007-01-16_10:45,7812.08,7812.08,7812.08,7812.08,7963,234,1852,
2007-01-16_10:46,7811.65,7811.65,7811.65,7811.65,11771,321,2525,
2007-01-16_10:47,7811.99,7811.99,7811.99,7811.99,7322,215,1569,
2007-01-16_10:48,7812.14,7812.14,7812.14,7812.14,9832,287,1976,
2007-01-16_10:49,7813.29,7813.29,7813.29,7813.29,8326,240,1823,
2007-01-16_10:50,7813.93,7813.93,7813.93,7813.93,9001,215,1846,
2007-01-16_10:51,7813.64,7813.64,7813.64,7813.64,11502,347,2374,
2007-01-16_10:52,7814.16,7814.16,7814.16,7814.16,8458,251,1665,
2007-01-16_10:53,7815.31,7815.31,7815.31,7815.31,9432,304,2094,
2007-01-16_10:54,7814.22,7814.22,7814.22,7814.22,9617,290,2037,
2007-01-16_10:55,7816.45,7816.45,7816.45,7816.45,8288,241,1713,
2007-01-16_10:56,7815.39,7815.39,7815.39,7815.39,13805,570,3261,
2007-01-16_10:57,7818.13,7818.13,7818.13,7818.13,11125,425,2392,
2007-01-16_10:58,7818.57,7818.57,7818.57,7818.57,10907,401,2569,
2007-01-16_10:59,7816.81,7816.81,7816.81,7816.81,14223,652,3409,
2007-01-16_11:00,7820.36,7820.36,7820.36,7820.36,10203,391,2130,
2007-01-16_11:01,7820.01,7820.01,7820.01,7820.01,11455,428,2654,
2007-01-16_11:02,7821.69,7821.69,7821.69,7821.69,8970,290,1987,
2007-01-16_11:03,7821.23,7821.23,7821.23,7821.23,11036,393,2506,
2007-01-16_11:04,7824.81,7824.81,7824.81,7824.81,9670,432,2125,
2007-01-16_11:05,7825.54,7825.54,7825.54,7825.54,9973,330,1884,
2007-01-16_11:06,7828.54,7828.54,7828.54,7828.54,10024,399,2327,
2007-01-16_11:07,7828.51,7828.51,7828.51,7828.51,9272,319,1911,
2007-01-16_11:08,7827.70,7827.70,7827.70,7827.70,9826,371,2148,
2007-01-16_11:09,7827.99,7827.99,7827.99,7827.99,8926,274,1838,
2007-01-16_11:10,7825.76,7825.76,7825.76,7825.76,7319,219,1611,
2007-01-16_11:11,7826.30,7826.30,7826.30,7826.30,8933,285,2175,
2007-01-16_11:12,7824.17,7824.17,7824.17,7824.17,7627,182,1517,
2007-01-16_11:13,7824.91,7824.91,7824.91,7824.91,8660,279,1933,
2007-01-16_11:14,7827.98,7827.98,7827.98,7827.98,8765,240,1666,
2007-01-16_11:15,7826.43,7826.43,7826.43,7826.43,7013,216,1475,
2007-01-16_11:16,7827.24,7827.24,7827.24,7827.24,9318,308,2097,
2007-01-16_11:17,7825.09,7825.09,7825.09,7825.09,6973,188,1377,
2007-01-16_11:18,7827.22,7827.22,7827.22,7827.22,10292,313,2089,
2007-01-16_11:19,7825.55,7825.55,7825.55,7825.55,9261,270,1894,
2007-01-16_11:20,7825.25,7825.25,7825.25,7825.25,7178,216,1703,
2007-01-16_11:21,7824.34,7824.34,7824.34,7824.34,9985,352,2141,
2007-01-16_11:22,7825.51,7825.51,7825.51,7825.51,7615,255,1689,
2007-01-16_11:23,7825.51,7825.51,7825.51,7825.51,9693,451,2046,
2007-01-16_11:24,7825.15,7825.15,7825.15,7825.15,9354,383,1897,
2007-01-16_11:25,7823.46,7823.46,7823.46,7823.46,9845,318,1926,
2007-01-16_11:26,7822.38,7822.38,7822.38,7822.38,11086,420,2503,
2007-01-16_11:27,7821.77,7821.77,7821.77,7821.77,8763,274,1839,
2007-01-16_11:28,7819.91,7819.91,7819.91,7819.91,9838,325,2249,
2007-01-16_11:29,7818.09,7818.09,7818.09,7818.09,8378,281,1894,
2007-01-16_11:30,7816.21,7816.21,7816.21,7816.21,8383,266,1889,
2007-01-16_11:31,7814.08,7814.08,7814.08,7814.08,13291,474,2693,
2007-01-16_11:32,7814.04,7814.04,7814.04,7814.04,10958,396,2172,
2007-01-16_11:33,7814.13,7814.13,7814.13,7814.13,11836,400,2643,
2007-01-16_11:34,7812.93,7812.93,7812.93,7812.93,9842,254,1794,
2007-01-16_11:35,7812.88,7812.88,7812.88,7812.88,9635,275,1877,
2007-01-16_11:36,7813.69,7813.69,7813.69,7813.69,10423,317,2284,
2007-01-16_11:37,7810.90,7810.90,7810.90,7810.90,8770,230,1642,
2007-01-16_11:38,7810.83,7810.83,7810.83,7810.83,10998,396,2629,
2007-01-16_11:39,7809.85,7809.85,7809.85,7809.85,9518,348,2135,
2007-01-16_11:40,7808.91,7808.91,7808.91,7808.91,8227,278,1894,
2007-01-16_11:41,7809.47,7809.47,7809.47,7809.47,11780,340,2466,
2007-01-16_11:42,7808.65,7808.65,7808.65,7808.65,8739,233,1719,
2007-01-16_11:43,7809.12,7809.12,7809.12,7809.12,9191,251,2117,
2007-01-16_11:44,7807.89,7807.89,7807.89,7807.89,10027,331,1979,
2007-01-16_11:45,7807.41,7807.41,7807.41,7807.41,10228,275,2054,
2007-01-16_11:46,7806.40,7806.40,7806.40,7806.40,10463,329,2206,
2007-01-16_11:47,7806.16,7806.16,7806.16,7806.16,8002,216,1640,
2007-01-16_11:48,7805.93,7805.93,7805.93,7805.93,9831,261,2085,
2007-01-16_11:49,7805.96,7805.96,7805.96,7805.96,11067,267,1781,
2007-01-16_11:50,7804.01,7804.01,7804.01,7804.01,10317,258,1916,
2007-01-16_11:51,7803.01,7803.01,7803.01,7803.01,13247,418,2544,
2007-01-16_11:52,7802.64,7802.64,7802.64,7802.64,7843,233,1654,
2007-01-16_11:53,7801.47,7801.47,7801.47,7801.47,10373,341,2106,
2007-01-16_11:54,7801.04,7801.04,7801.04,7801.04,7343,243,1632,
2007-01-16_11:55,7798.59,7798.59,7798.59,7798.59,7920,356,1675,
2007-01-16_11:56,7798.43,7798.43,7798.43,7798.43,11388,445,2644,
2007-01-16_11:57,7795.67,7795.67,7795.67,7795.67,9721,361,2033,
2007-01-16_11:58,7794.89,7794.89,7794.89,7794.89,11751,555,2605,
2007-01-16_11:59,7795.35,7795.35,7795.35,7795.35,14378,358,2635,
2007-01-16_12:00,7796.83,7796.83,7796.83,7796.83,11537,344,2319,
2007-01-16_12:01,7795.58,7795.58,7795.58,7795.58,12593,434,2793,
2007-01-16_12:02,7792.94,7792.94,7792.94,7792.94,11867,357,2144,
2007-01-16_12:03,7795.05,7795.05,7795.05,7795.05,14219,551,3226,
2007-01-16_12:04,7791.03,7791.03,7791.03,7791.03,13132,480,2378,
2007-01-16_12:05,7788.36,7788.36,7788.36,7788.36,10299,308,2173,
2007-01-16_12:06,7785.00,7785.00,7785.00,7785.00,11944,470,2671,
2007-01-16_12:07,7788.07,7788.07,7788.07,7788.07,10939,383,2177,
2007-01-16_12:08,7787.84,7787.84,7787.84,7787.84,13992,470,2697,
2007-01-16_12:09,7789.69,7789.69,7789.69,7789.69,8902,298,2057,
2007-01-16_12:10,7793.56,7793.56,7793.56,7793.56,9982,384,2280,
2007-01-16_12:11,7794.07,7794.07,7794.07,7794.07,10296,342,2386,
2007-01-16_12:12,7795.00,7795.00,7795.00,7795.00,8109,254,1679,
2007-01-16_12:13,7794.16,7794.16,7794.16,7794.16,10455,333,2215,
2007-01-16_12:14,7794.59,7794.59,7794.59,7794.59,7675,205,1550,
2007-01-16_12:15,7793.38,7793.38,7793.38,7793.38,6862,215,1508,
2007-01-16_12:16,7793.79,7793.79,7793.79,7793.79,9622,257,1854,
2007-01-16_12:17,7794.69,7794.69,7794.69,7794.69,7019,165,1339,
2007-01-16_12:18,7796.41,7796.41,7796.41,7796.41,9047,302,1881,
2007-01-16_12:19,7797.34,7797.34,7797.34,7797.34,6301,178,1313,
2007-01-16_12:20,7798.23,7798.23,7798.23,7798.23,7737,201,1465,
2007-01-16_12:21,7801.61,7801.61,7801.61,7801.61,9707,321,2010,
2007-01-16_12:22,7799.33,7799.33,7799.33,7799.33,6031,158,1340,
2007-01-16_12:23,7800.55,7800.55,7800.55,7800.55,8634,220,1875,
2007-01-16_12:24,7801.86,7801.86,7801.86,7801.86,8014,226,1598,
2007-01-16_12:25,7800.08,7800.08,7800.08,7800.08,8600,251,1629,
2007-01-16_12:26,7800.04,7800.04,7800.04,7800.04,9748,279,2012,
2007-01-16_12:27,7799.16,7799.16,7799.16,7799.16,8947,271,2104,
2007-01-16_12:28,7798.63,7798.63,7798.63,7798.63,9938,328,2139,
2007-01-16_12:29,7799.13,7799.13,7799.13,7799.13,8354,249,1569,
2007-01-16_12:30,7797.82,7797.82,7797.82,7797.82,8309,269,1741,
2007-01-16_12:31,7796.39,7796.39,7796.39,7796.39,10383,382,2270,
2007-01-16_12:32,7793.47,7793.47,7793.47,7793.47,7622,344,1776,
2007-01-16_12:33,7793.46,7793.46,7793.46,7793.46,12372,477,2549,
2007-01-16_12:34,7793.35,7793.35,7793.35,7793.35,10978,364,2352,
2007-01-16_12:35,7791.66,7791.66,7791.66,7791.66,9311,279,2046,
2007-01-16_12:36,7789.67,7789.67,7789.67,7789.67,11771,354,2595,
2007-01-16_12:37,7790.54,7790.54,7790.54,7790.54,9394,241,2041,
2007-01-16_12:38,7789.39,7789.39,7789.39,7789.39,12950,391,2694,
2007-01-16_12:39,7790.44,7790.44,7790.44,7790.44,10489,315,2205,
2007-01-16_12:40,7791.06,7791.06,7791.06,7791.06,11355,348,2236,
2007-01-16_12:41,7790.49,7790.49,7790.49,7790.49,12543,412,2647,
2007-01-16_12:42,7792.76,7792.76,7792.76,7792.76,10262,263,1984,
2007-01-16_12:43,7791.93,7791.93,7791.93,7791.93,10513,273,2332,
2007-01-16_12:44,7793.18,7793.18,7793.18,7793.18,7622,209,1774,
2007-01-16_12:45,7794.13,7794.13,7794.13,7794.13,7900,223,1635,
2007-01-16_12:46,7795.07,7795.07,7795.07,7795.07,8280,255,1969,
2007-01-16_12:47,7794.05,7794.05,7794.05,7794.05,7116,184,1490,
2007-01-16_12:48,7794.92,7794.92,7794.92,7794.92,10343,302,2096,
2007-01-16_12:49,7797.78,7797.78,7797.78,7797.78,9324,261,1884,
2007-01-16_12:50,7799.11,7799.11,7799.11,7799.11,8909,247,1771,
2007-01-16_12:51,7798.59,7798.59,7798.59,7798.59,11139,335,2330,
2007-01-16_12:52,7797.38,7797.38,7797.38,7797.38,9380,274,1894,
2007-01-16_12:53,7798.48,7798.48,7798.48,7798.48,12026,341,2591,
2007-01-16_12:54,7801.09,7801.09,7801.09,7801.09,10226,263,2013,
2007-01-16_12:55,7800.68,7800.68,7800.68,7800.68,10123,305,2108,
2007-01-16_12:56,7800.04,7800.04,7800.04,7800.04,13086,393,2695,
2007-01-16_12:57,7798.35,7798.35,7798.35,7798.35,10520,343,2163,
2007-01-16_12:58,7799.11,7799.11,7799.11,7799.11,11976,325,2465,
2007-01-16_12:59,7800.13,7800.13,7800.13,7800.13,9377,267,1912,
2007-01-16_13:00,7800.45,7800.45,7800.45,7800.45,9385,273,1910,
2007-01-16_13:01,7801.77,7801.77,7801.77,7801.77,10229,362,2568,
2007-01-16_13:02,7803.71,7803.71,7803.71,7803.71,9155,234,1995,
2007-01-16_13:03,7804.91,7804.91,7804.91,7804.91,11826,321,2522,
2007-01-16_13:04,7803.30,7803.30,7803.30,7803.30,11206,295,2205,
2007-01-16_13:05,7803.58,7803.58,7803.58,7803.58,12416,350,2608,
2007-01-16_13:06,7801.04,7801.04,7801.04,7801.04,14472,447,3120,
2007-01-16_13:07,7801.33,7801.33,7801.33,7801.33,11620,331,2570,
2007-01-16_13:08,7799.61,7799.61,7799.61,7799.61,11840,362,2935,
2007-01-16_13:09,7798.03,7798.03,7798.03,7798.03,12853,389,2488,
2007-01-16_13:10,7795.18,7795.18,7795.18,7795.18,13137,463,2861,
2007-01-16_13:11,7791.76,7791.76,7791.76,7791.76,17506,671,3793,
2007-01-16_13:12,7789.15,7789.15,7789.15,7789.15,12012,407,2708,
2007-01-16_13:13,7788.57,7788.57,7788.57,7788.57,15445,543,3664,
2007-01-16_13:14,7788.11,7788.11,7788.11,7788.11,13515,456,3269,
2007-01-16_13:15,7789.09,7789.09,7789.09,7789.09,13896,392,2932,
2007-01-16_13:16,7788.51,7788.51,7788.51,7788.51,15481,492,3508,
2007-01-16_13:17,7788.53,7788.53,7788.53,7788.53,11670,333,2570,
2007-01-16_13:18,7791.21,7791.21,7791.21,7791.21,15612,494,3289,
2007-01-16_13:19,7789.95,7789.95,7789.95,7789.95,13969,373,3017,
2007-01-16_13:20,7791.96,7791.96,7791.96,7791.96,13007,346,2886,
2007-01-16_13:21,7791.41,7791.41,7791.41,7791.41,16739,494,3502,
2007-01-16_13:22,7793.90,7793.90,7793.90,7793.90,14012,381,2884,
2007-01-16_13:23,7789.75,7789.75,7789.75,7789.75,20556,594,4096,
2007-01-16_13:24,7790.26,7790.26,7790.26,7790.26,18546,502,3902,
2007-01-16_13:25,7791.38,7791.38,7791.38,7791.38,19158,526,4089,
2007-01-16_13:26,7791.38,7791.38,7791.38,7791.38,0,0,0,
2007-01-16_13:27,7791.38,7791.38,7791.38,7791.38,0,0,0,
2007-01-16_13:28,7791.38,7791.38,7791.38,7791.38,0,0,0,
2007-01-16_13:29,7791.38,7791.38,7791.38,7791.38,0,0,0,
2007-01-16_13:30,7792.08,7792.08,7792.08,7792.08,133131,4256,28126,
2007-01-17_09:01,7757.80,7757.80,7757.80,7757.80,236223,2709,23728,
2007-01-17_09:02,7747.98,7747.98,7747.98,7747.98,25037,657,5423,
2007-01-17_09:03,7750.38,7750.38,7750.38,7750.38,31245,825,6623,
2007-01-17_09:04,7750.53,7750.53,7750.53,7750.53,25642,741,5838,
2007-01-17_09:05,7750.05,7750.05,7750.05,7750.05,24461,694,5035,
2007-01-17_09:06,7750.61,7750.61,7750.61,7750.61,32302,967,6682,
2007-01-17_09:07,7747.58,7747.58,7747.58,7747.58,22825,560,4713,
2007-01-17_09:08,7749.12,7749.12,7749.12,7749.12,24473,648,5197,
2007-01-17_09:09,7749.57,7749.57,7749.57,7749.57,25246,649,5097,
2007-01-17_09:10,7750.01,7750.01,7750.01,7750.01,20704,488,4131,
2007-01-17_09:11,7756.62,7756.62,7756.62,7756.62,23817,763,5165,
2007-01-17_09:12,7756.14,7756.14,7756.14,7756.14,22201,531,4220,
2007-01-17_09:13,7761.24,7761.24,7761.24,7761.24,25875,632,4883,
2007-01-17_09:14,7764.88,7764.88,7764.88,7764.88,29912,607,4692,
2007-01-17_09:15,7767.27,7767.27,7767.27,7767.27,23708,638,4183,
2007-01-17_09:16,7772.93,7772.93,7772.93,7772.93,23186,751,5184,
2007-01-17_09:17,7775.99,7775.99,7775.99,7775.99,19186,515,4079,
2007-01-17_09:18,7774.55,7774.55,7774.55,7774.55,20917,621,4600,
2007-01-17_09:19,7772.51,7772.51,7772.51,7772.51,21451,600,4490,
2007-01-17_09:20,7771.30,7771.30,7771.30,7771.30,18912,451,3562,
2007-01-17_09:21,7772.18,7772.18,7772.18,7772.18,22073,618,4728,
2007-01-17_09:22,7771.61,7771.61,7771.61,7771.61,17397,431,3332,
2007-01-17_09:23,7771.51,7771.51,7771.51,7771.51,18810,520,3904,
2007-01-17_09:24,7771.81,7771.81,7771.81,7771.81,19139,429,3790,
2007-01-17_09:25,7769.99,7769.99,7769.99,7769.99,17514,392,3196,
2007-01-17_09:26,7767.05,7767.05,7767.05,7767.05,21244,542,4293,
2007-01-17_09:27,7766.56,7766.56,7766.56,7766.56,32325,438,4713,
2007-01-17_09:28,7764.85,7764.85,7764.85,7764.85,34671,553,5191,
2007-01-17_09:29,7764.63,7764.63,7764.63,7764.63,15207,409,3028,
2007-01-17_09:30,7765.33,7765.33,7765.33,7765.33,33148,445,4887,
2007-01-17_09:31,7766.68,7766.68,7766.68,7766.68,25278,567,3938,
2007-01-17_09:32,7766.98,7766.98,7766.98,7766.98,18706,379,2873,
2007-01-17_09:33,7767.15,7767.15,7767.15,7767.15,29335,484,3521,
2007-01-17_09:34,7769.23,7769.23,7769.23,7769.23,14674,306,2613,
2007-01-17_09:35,7770.27,7770.27,7770.27,7770.27,13060,284,2471,
2007-01-17_09:36,7772.06,7772.06,7772.06,7772.06,26594,502,4115,
2007-01-17_09:37,7772.55,7772.55,7772.55,7772.55,17316,421,2789,
2007-01-17_09:38,7771.42,7771.42,7771.42,7771.42,19778,432,3588,
2007-01-17_09:39,7773.44,7773.44,7773.44,7773.44,16542,345,3044,
2007-01-17_09:40,7774.46,7774.46,7774.46,7774.46,14428,301,2611,
2007-01-17_09:41,7773.83,7773.83,7773.83,7773.83,20074,522,3841,
2007-01-17_09:42,7774.32,7774.32,7774.32,7774.32,14254,326,2631,
2007-01-17_09:43,7775.39,7775.39,7775.39,7775.39,16009,382,3179,
2007-01-17_09:44,7775.65,7775.65,7775.65,7775.65,18666,417,2937,
2007-01-17_09:45,7779.09,7779.09,7779.09,7779.09,14555,313,2640,
2007-01-17_09:46,7778.29,7778.29,7778.29,7778.29,18863,470,3744,
2007-01-17_09:47,7781.14,7781.14,7781.14,7781.14,19429,370,3027,
2007-01-17_09:48,7782.32,7782.32,7782.32,7782.32,17524,405,3685,
2007-01-17_09:49,7784.24,7784.24,7784.24,7784.24,16607,356,3028,
2007-01-17_09:50,7782.11,7782.11,7782.11,7782.11,14600,287,2638,
2007-01-17_09:51,7782.11,7782.11,7782.11,7782.11,14376,412,3034,
2007-01-17_09:52,7782.15,7782.15,7782.15,7782.15,12244,244,2133,
2007-01-17_09:53,7780.79,7780.79,7780.79,7780.79,15253,366,2936,
2007-01-17_09:54,7779.28,7779.28,7779.28,7779.28,12665,321,2359,
2007-01-17_09:55,7779.84,7779.84,7779.84,7779.84,12484,322,2460,
2007-01-17_09:56,7780.52,7780.52,7780.52,7780.52,12396,403,3007,
2007-01-17_09:57,7782.20,7782.20,7782.20,7782.20,10232,267,2046,
2007-01-17_09:58,7781.60,7781.60,7781.60,7781.60,11929,333,2412,
2007-01-17_09:59,7780.84,7780.84,7780.84,7780.84,13169,338,2510,
2007-01-17_10:00,7781.87,7781.87,7781.87,7781.87,11018,302,2274,
2007-01-17_10:01,7783.57,7783.57,7783.57,7783.57,14469,412,2761,
2007-01-17_10:02,7785.04,7785.04,7785.04,7785.04,9923,278,2047,
2007-01-17_10:03,7787.41,7787.41,7787.41,7787.41,14448,400,2713,
2007-01-17_10:04,7791.18,7791.18,7791.18,7791.18,12141,371,2505,
2007-01-17_10:05,7791.75,7791.75,7791.75,7791.75,13653,373,2557,
2007-01-17_10:06,7797.92,7797.92,7797.92,7797.92,17511,636,3467,
2007-01-17_10:07,7797.25,7797.25,7797.25,7797.25,16675,598,3399,
2007-01-17_10:08,7798.49,7798.49,7798.49,7798.49,18070,555,3598,
2007-01-17_10:09,7802.23,7802.23,7802.23,7802.23,19442,535,3438,
2007-01-17_10:10,7803.40,7803.40,7803.40,7803.40,17446,411,2964,
2007-01-17_10:11,7807.32,7807.32,7807.32,7807.32,21572,662,4348,
2007-01-17_10:12,7809.10,7809.10,7809.10,7809.10,16878,484,3047,
2007-01-17_10:13,7808.02,7808.02,7808.02,7808.02,18757,688,3677,
2007-01-17_10:14,7810.15,7810.15,7810.15,7810.15,16716,477,3374,
2007-01-17_10:15,7812.56,7812.56,7812.56,7812.56,13651,405,2837,
2007-01-17_10:16,7810.36,7810.36,7810.36,7810.36,17353,496,3549,
2007-01-17_10:17,7809.51,7809.51,7809.51,7809.51,14404,347,2623,
2007-01-17_10:18,7809.23,7809.23,7809.23,7809.23,15705,367,2933,
2007-01-17_10:19,7806.17,7806.17,7806.17,7806.17,15252,370,2858,
2007-01-17_10:20,7803.79,7803.79,7803.79,7803.79,11925,252,2212,
2007-01-17_10:21,7803.93,7803.93,7803.93,7803.93,13990,392,2696,
2007-01-17_10:22,7801.26,7801.26,7801.26,7801.26,10175,238,1936,
2007-01-17_10:23,7801.12,7801.12,7801.12,7801.12,9809,256,2104,
2007-01-17_10:24,7798.83,7798.83,7798.83,7798.83,9783,254,2060,
2007-01-17_10:25,7796.59,7796.59,7796.59,7796.59,9054,262,1813,
2007-01-17_10:26,7796.20,7796.20,7796.20,7796.20,12556,405,2609,
2007-01-17_10:27,7795.67,7795.67,7795.67,7795.67,9028,222,1852,
2007-01-17_10:28,7795.90,7795.90,7795.90,7795.90,10306,276,2391,
2007-01-17_10:29,7795.00,7795.00,7795.00,7795.00,9548,225,2004,
2007-01-17_10:30,7796.20,7796.20,7796.20,7796.20,8781,206,1589,
2007-01-17_10:31,7795.42,7795.42,7795.42,7795.42,10607,257,2127,
2007-01-17_10:32,7797.79,7797.79,7797.79,7797.79,9016,196,1661,
2007-01-17_10:33,7803.18,7803.18,7803.18,7803.18,11926,307,2177,
2007-01-17_10:34,7800.66,7800.66,7800.66,7800.66,8644,215,1836,
2007-01-17_10:35,7802.43,7802.43,7802.43,7802.43,8737,239,1803,
2007-01-17_10:36,7803.47,7803.47,7803.47,7803.47,9572,294,2213,
2007-01-17_10:37,7804.52,7804.52,7804.52,7804.52,8548,201,1607,
2007-01-17_10:38,7802.66,7802.66,7802.66,7802.66,8364,233,2006,
2007-01-17_10:39,7800.72,7800.72,7800.72,7800.72,9733,280,1941,
2007-01-17_10:40,7799.65,7799.65,7799.65,7799.65,9174,255,1868,
2007-01-17_10:41,7801.87,7801.87,7801.87,7801.87,10512,287,2225,
2007-01-17_10:42,7800.79,7800.79,7800.79,7800.79,7669,166,1439,
2007-01-17_10:43,7799.49,7799.49,7799.49,7799.49,9559,264,1918,
2007-01-17_10:44,7799.87,7799.87,7799.87,7799.87,9009,251,1680,
2007-01-17_10:45,7800.55,7800.55,7800.55,7800.55,8521,207,1647,
2007-01-17_10:46,7798.75,7798.75,7798.75,7798.75,9313,222,1974,
2007-01-17_10:47,7798.54,7798.54,7798.54,7798.54,8199,175,1446,
2007-01-17_10:48,7799.77,7799.77,7799.77,7799.77,11636,325,2108,
2007-01-17_10:49,7798.17,7798.17,7798.17,7798.17,8485,233,1745,
2007-01-17_10:50,7797.39,7797.39,7797.39,7797.39,8225,180,1561,
2007-01-17_10:51,7798.28,7798.28,7798.28,7798.28,9594,247,2004,
2007-01-17_10:52,7798.60,7798.60,7798.60,7798.60,11400,217,1800,
2007-01-17_10:53,7797.32,7797.32,7797.32,7797.32,10019,230,2087,
2007-01-17_10:54,7797.36,7797.36,7797.36,7797.36,8811,178,1763,
2007-01-17_10:55,7800.08,7800.08,7800.08,7800.08,10874,274,2050,
2007-01-17_10:56,7799.29,7799.29,7799.29,7799.29,10997,275,2251,
2007-01-17_10:57,7798.85,7798.85,7798.85,7798.85,10063,287,1891,
2007-01-17_10:58,7802.66,7802.66,7802.66,7802.66,13857,428,2706,
2007-01-17_10:59,7802.36,7802.36,7802.36,7802.36,8947,277,1856,
2007-01-17_11:00,7803.48,7803.48,7803.48,7803.48,10131,310,2042,
2007-01-17_11:01,7805.07,7805.07,7805.07,7805.07,12379,341,2428,
2007-01-17_11:02,7806.00,7806.00,7806.00,7806.00,9408,262,1722,
2007-01-17_11:03,7807.11,7807.11,7807.11,7807.11,12591,382,2551,
2007-01-17_11:04,7809.35,7809.35,7809.35,7809.35,9584,271,1930,
2007-01-17_11:05,7812.56,7812.56,7812.56,7812.56,13217,396,2607,
2007-01-17_11:06,7813.76,7813.76,7813.76,7813.76,20691,824,2545,
2007-01-17_11:07,7814.79,7814.79,7814.79,7814.79,9422,230,2063,
2007-01-17_11:08,7817.00,7817.00,7817.00,7817.00,11317,325,2462,
2007-01-17_11:09,7817.00,7817.00,7817.00,7817.00,11359,403,2428,
2007-01-17_11:10,7818.47,7818.47,7818.47,7818.47,10800,290,2081,
2007-01-17_11:11,7815.94,7815.94,7815.94,7815.94,12545,400,2389,
2007-01-17_11:12,7817.96,7817.96,7817.96,7817.96,7372,204,1626,
2007-01-17_11:13,7816.84,7816.84,7816.84,7816.84,9179,268,2180,
2007-01-17_11:14,7815.80,7815.80,7815.80,7815.80,8058,201,1650,
2007-01-17_11:15,7813.70,7813.70,7813.70,7813.70,7271,169,1541,
2007-01-17_11:16,7811.81,7811.81,7811.81,7811.81,9097,288,2221,
2007-01-17_11:17,7814.24,7814.24,7814.24,7814.24,9140,217,1819,
2007-01-17_11:18,7812.18,7812.18,7812.18,7812.18,10357,295,2127,
2007-01-17_11:19,7813.94,7813.94,7813.94,7813.94,9465,239,1696,
2007-01-17_11:20,7813.94,7813.94,7813.94,7813.94,12917,251,2084,
2007-01-17_11:21,7815.83,7815.83,7815.83,7815.83,16652,354,2649,
2007-01-17_11:22,7815.02,7815.02,7815.02,7815.02,9682,220,1567,
2007-01-17_11:23,7817.29,7817.29,7817.29,7817.29,12486,338,2485,
2007-01-17_11:24,7815.35,7815.35,7815.35,7815.35,10959,251,1967,
2007-01-17_11:25,7816.06,7816.06,7816.06,7816.06,9765,270,1912,
2007-01-17_11:26,7816.21,7816.21,7816.21,7816.21,11458,311,2467,
2007-01-17_11:27,7815.71,7815.71,7815.71,7815.71,7330,153,1278,
2007-01-17_11:28,7815.71,7815.71,7815.71,7815.71,7537,214,1674,
2007-01-17_11:29,7814.76,7814.76,7814.76,7814.76,9422,228,1823,
2007-01-17_11:30,7814.95,7814.95,7814.95,7814.95,10310,217,1846,
2007-01-17_11:31,7814.37,7814.37,7814.37,7814.37,13802,298,2421,
2007-01-17_11:32,7815.74,7815.74,7815.74,7815.74,12256,288,2128,
2007-01-17_11:33,7816.63,7816.63,7816.63,7816.63,13101,319,2293,
2007-01-17_11:34,7818.01,7818.01,7818.01,7818.01,14353,350,2082,
2007-01-17_11:35,7820.17,7820.17,7820.17,7820.17,9960,239,1933,
2007-01-17_11:36,7822.23,7822.23,7822.23,7822.23,14288,362,2725,
2007-01-17_11:37,7821.27,7821.27,7821.27,7821.27,11248,293,2154,
2007-01-17_11:38,7823.03,7823.03,7823.03,7823.03,12859,343,2714,
2007-01-17_11:39,7827.40,7827.40,7827.40,7827.40,12762,312,2591,
2007-01-17_11:40,7827.38,7827.38,7827.38,7827.38,10884,332,2217,
2007-01-17_11:41,7829.26,7829.26,7829.26,7829.26,13337,410,3031,
2007-01-17_11:42,7832.40,7832.40,7832.40,7832.40,11909,327,2148,
2007-01-17_11:43,7834.85,7834.85,7834.85,7834.85,12733,422,2756,
2007-01-17_11:44,7835.29,7835.29,7835.29,7835.29,11567,379,2502,
2007-01-17_11:45,7835.49,7835.49,7835.49,7835.49,10360,300,2044,
2007-01-17_11:46,7836.64,7836.64,7836.64,7836.64,13698,350,2739,
2007-01-17_11:47,7835.37,7835.37,7835.37,7835.37,9567,224,1839,
2007-01-17_11:48,7834.28,7834.28,7834.28,7834.28,11111,278,2346,
2007-01-17_11:49,7833.24,7833.24,7833.24,7833.24,10206,254,1867,
2007-01-17_11:50,7830.56,7830.56,7830.56,7830.56,8177,193,1694,
2007-01-17_11:51,7831.64,7831.64,7831.64,7831.64,13729,344,2813,
2007-01-17_11:52,7829.93,7829.93,7829.93,7829.93,8368,198,1697,
2007-01-17_11:53,7833.07,7833.07,7833.07,7833.07,8429,244,1791,
2007-01-17_11:54,7833.89,7833.89,7833.89,7833.89,8035,209,1407,
2007-01-17_11:55,7832.68,7832.68,7832.68,7832.68,8086,217,1531,
2007-01-17_11:56,7832.56,7832.56,7832.56,7832.56,10105,298,2163,
2007-01-17_11:57,7829.87,7829.87,7829.87,7829.87,8209,188,1619,
2007-01-17_11:58,7831.54,7831.54,7831.54,7831.54,9897,302,2169,
2007-01-17_11:59,7830.02,7830.02,7830.02,7830.02,8695,263,1768,
2007-01-17_12:00,7828.92,7828.92,7828.92,7828.92,9347,248,1700,
2007-01-17_12:01,7829.62,7829.62,7829.62,7829.62,10095,292,2033,
2007-01-17_12:02,7830.66,7830.66,7830.66,7830.66,6444,182,1353,
2007-01-17_12:03,7831.77,7831.77,7831.77,7831.77,9097,261,1890,
2007-01-17_12:04,7829.95,7829.95,7829.95,7829.95,7946,223,1637,
2007-01-17_12:05,7831.42,7831.42,7831.42,7831.42,8521,236,1671,
2007-01-17_12:06,7835.11,7835.11,7835.11,7835.11,13086,416,2708,
2007-01-17_12:07,7836.77,7836.77,7836.77,7836.77,14660,439,2984,
2007-01-17_12:08,7836.98,7836.98,7836.98,7836.98,12153,346,2513,
2007-01-17_12:09,7837.93,7837.93,7837.93,7837.93,9157,264,2100,
2007-01-17_12:10,7838.77,7838.77,7838.77,7838.77,10813,374,2392,
2007-01-17_12:11,7838.68,7838.68,7838.68,7838.68,12829,356,2605,
2007-01-17_12:12,7841.26,7841.26,7841.26,7841.26,10482,233,1954,
2007-01-17_12:13,7840.37,7840.37,7840.37,7840.37,10454,315,2380,
2007-01-17_12:14,7839.84,7839.84,7839.84,7839.84,9684,260,1859,
2007-01-17_12:15,7839.02,7839.02,7839.02,7839.02,10047,270,1970,
2007-01-17_12:16,7839.55,7839.55,7839.55,7839.55,9616,311,2088,
2007-01-17_12:17,7836.26,7836.26,7836.26,7836.26,9179,227,1748,
2007-01-17_12:18,7835.89,7835.89,7835.89,7835.89,10367,257,2057,
2007-01-17_12:19,7836.05,7836.05,7836.05,7836.05,9287,230,1869,
2007-01-17_12:20,7835.57,7835.57,7835.57,7835.57,9357,272,1939,
2007-01-17_12:21,7834.35,7834.35,7834.35,7834.35,11285,323,2372,
2007-01-17_12:22,7835.43,7835.43,7835.43,7835.43,8979,236,1816,
2007-01-17_12:23,7834.20,7834.20,7834.20,7834.20,9904,440,2342,
2007-01-17_12:24,7833.65,7833.65,7833.65,7833.65,8324,286,1744,
2007-01-17_12:25,7834.47,7834.47,7834.47,7834.47,8751,260,1761,
2007-01-17_12:26,7834.55,7834.55,7834.55,7834.55,12967,384,2695,
2007-01-17_12:27,7836.62,7836.62,7836.62,7836.62,8942,234,1745,
2007-01-17_12:28,7837.05,7837.05,7837.05,7837.05,12845,429,2630,
2007-01-17_12:29,7837.79,7837.79,7837.79,7837.79,10045,300,2136,
2007-01-17_12:30,7837.51,7837.51,7837.51,7837.51,10764,286,2110,
2007-01-17_12:31,7838.39,7838.39,7838.39,7838.39,13528,409,3062,
2007-01-17_12:32,7837.17,7837.17,7837.17,7837.17,10850,280,2359,
2007-01-17_12:33,7837.11,7837.11,7837.11,7837.11,14649,371,2751,
2007-01-17_12:34,7836.60,7836.60,7836.60,7836.60,14530,329,2541,
2007-01-17_12:35,7838.78,7838.78,7838.78,7838.78,14430,322,2550,
2007-01-17_12:36,7836.72,7836.72,7836.72,7836.72,15986,428,3128,
2007-01-17_12:37,7838.75,7838.75,7838.75,7838.75,12276,296,2246,
2007-01-17_12:38,7836.04,7836.04,7836.04,7836.04,13876,409,2929,
2007-01-17_12:39,7838.88,7838.88,7838.88,7838.88,10083,282,2275,
2007-01-17_12:40,7837.06,7837.06,7837.06,7837.06,10767,304,2303,
2007-01-17_12:41,7840.24,7840.24,7840.24,7840.24,12036,329,2682,
2007-01-17_12:42,7839.45,7839.45,7839.45,7839.45,12096,262,2168,
2007-01-17_12:43,7837.80,7837.80,7837.80,7837.80,13247,346,2474,
2007-01-17_12:44,7839.84,7839.84,7839.84,7839.84,13548,361,2620,
2007-01-17_12:45,7840.91,7840.91,7840.91,7840.91,13502,416,2897,
2007-01-17_12:46,7840.82,7840.82,7840.82,7840.82,14010,410,3002,
2007-01-17_12:47,7839.51,7839.51,7839.51,7839.51,12274,258,1963,
2007-01-17_12:48,7840.49,7840.49,7840.49,7840.49,14458,374,2934,
2007-01-17_12:49,7838.75,7838.75,7838.75,7838.75,17650,416,3004,
2007-01-17_12:50,7840.25,7840.25,7840.25,7840.25,10904,291,2337,
2007-01-17_12:51,7839.70,7839.70,7839.70,7839.70,15632,467,3113,
2007-01-17_12:52,7840.23,7840.23,7840.23,7840.23,11848,344,2180,
2007-01-17_12:53,7837.01,7837.01,7837.01,7837.01,14169,414,2882,
2007-01-17_12:54,7840.28,7840.28,7840.28,7840.28,11739,298,2236,
2007-01-17_12:55,7837.50,7837.50,7837.50,7837.50,10813,313,2231,
2007-01-17_12:56,7837.01,7837.01,7837.01,7837.01,14052,413,2908,
2007-01-17_12:57,7835.84,7835.84,7835.84,7835.84,11574,261,2104,
2007-01-17_12:58,7834.75,7834.75,7834.75,7834.75,12790,315,2526,
2007-01-17_12:59,7832.36,7832.36,7832.36,7832.36,10790,299,2604,
2007-01-17_13:00,7831.39,7831.39,7831.39,7831.39,11127,256,2187,
2007-01-17_13:01,7828.85,7828.85,7828.85,7828.85,16609,429,3019,
2007-01-17_13:02,7826.63,7826.63,7826.63,7826.63,10406,288,2042,
2007-01-17_13:03,7824.40,7824.40,7824.40,7824.40,13914,384,3002,
2007-01-17_13:04,7822.69,7822.69,7822.69,7822.69,14068,384,3171,
2007-01-17_13:05,7823.66,7823.66,7823.66,7823.66,15492,398,2991,
2007-01-17_13:06,7825.25,7825.25,7825.25,7825.25,17625,535,3635,
2007-01-17_13:07,7822.32,7822.32,7822.32,7822.32,10817,281,2397,
2007-01-17_13:08,7825.05,7825.05,7825.05,7825.05,14142,380,2858,
2007-01-17_13:09,7824.92,7824.92,7824.92,7824.92,12392,335,2460,
2007-01-17_13:10,7826.53,7826.53,7826.53,7826.53,12546,381,2590,
2007-01-17_13:11,7827.12,7827.12,7827.12,7827.12,14628,429,3363,
2007-01-17_13:12,7828.41,7828.41,7828.41,7828.41,12005,301,2457,
2007-01-17_13:13,7830.27,7830.27,7830.27,7830.27,13478,359,2921,
2007-01-17_13:14,7827.97,7827.97,7827.97,7827.97,20743,494,3029,
2007-01-17_13:15,7828.93,7828.93,7828.93,7828.93,13206,360,2583,
2007-01-17_13:16,7830.04,7830.04,7830.04,7830.04,15302,425,3104,
2007-01-17_13:17,7831.97,7831.97,7831.97,7831.97,12416,324,2537,
2007-01-17_13:18,7832.34,7832.34,7832.34,7832.34,16394,399,3325,
2007-01-17_13:19,7832.15,7832.15,7832.15,7832.15,16070,429,3037,
2007-01-17_13:20,7832.25,7832.25,7832.25,7832.25,14006,452,3359,
2007-01-17_13:21,7833.79,7833.79,7833.79,7833.79,19256,586,4295,
2007-01-17_13:22,7832.31,7832.31,7832.31,7832.31,19217,539,3884,
2007-01-17_13:23,7831.84,7831.84,7831.84,7831.84,20727,551,4487,
2007-01-17_13:24,7829.65,7829.65,7829.65,7829.65,22654,587,4766,
2007-01-17_13:25,7827.48,7827.48,7827.48,7827.48,21464,505,4438,
2007-01-17_13:26,7827.48,7827.48,7827.48,7827.48,0,0,0,
2007-01-17_13:27,7827.48,7827.48,7827.48,7827.48,0,0,0,
2007-01-17_13:28,7827.48,7827.48,7827.48,7827.48,0,0,0,
2007-01-17_13:29,7827.48,7827.48,7827.48,7827.48,0,0,0,
2007-01-17_13:30,7833.98,7833.98,7833.98,7833.98,147246,4286,29152,
2007-01-18_09:01,7852.26,7852.26,7852.26,7852.26,192192,2743,24425,
2007-01-18_09:02,7852.36,7852.36,7852.36,7852.36,52933,796,6849,
2007-01-18_09:03,7842.20,7842.20,7842.20,7842.20,40343,937,7144,
2007-01-18_09:04,7840.39,7840.39,7840.39,7840.39,37638,1004,7191,
2007-01-18_09:05,7838.21,7838.21,7838.21,7838.21,30127,694,5566,
2007-01-18_09:06,7834.37,7834.37,7834.37,7834.37,34688,874,7142,
2007-01-18_09:07,7833.42,7833.42,7833.42,7833.42,28204,569,5089,
2007-01-18_09:08,7831.58,7831.58,7831.58,7831.58,26432,594,5368,
2007-01-18_09:09,7831.07,7831.07,7831.07,7831.07,28209,707,5490,
2007-01-18_09:10,7830.23,7830.23,7830.23,7830.23,21691,556,4548,
2007-01-18_09:11,7835.71,7835.71,7835.71,7835.71,33101,979,6327,
2007-01-18_09:12,7841.81,7841.81,7841.81,7841.81,28359,670,5087,
2007-01-18_09:13,7846.66,7846.66,7846.66,7846.66,31564,939,6359,
2007-01-18_09:14,7852.88,7852.88,7852.88,7852.88,32286,887,6535,
2007-01-18_09:15,7853.60,7853.60,7853.60,7853.60,26431,682,5277,
2007-01-18_09:16,7858.78,7858.78,7858.78,7858.78,34675,980,7159,
2007-01-18_09:17,7863.21,7863.21,7863.21,7863.21,23822,638,4982,
2007-01-18_09:18,7863.01,7863.01,7863.01,7863.01,22372,643,5161,
2007-01-18_09:19,7865.73,7865.73,7865.73,7865.73,25324,763,5557,
2007-01-18_09:20,7865.28,7865.28,7865.28,7865.28,24714,728,4764,
2007-01-18_09:21,7865.32,7865.32,7865.32,7865.32,31788,893,6245,
2007-01-18_09:22,7867.27,7867.27,7867.27,7867.27,27058,636,4996,
2007-01-18_09:23,7867.12,7867.12,7867.12,7867.12,21852,602,4539,
2007-01-18_09:24,7865.78,7865.78,7865.78,7865.78,23608,606,4764,
2007-01-18_09:25,7867.50,7867.50,7867.50,7867.50,16709,432,3355,
2007-01-18_09:26,7867.41,7867.41,7867.41,7867.41,23703,694,4631,
2007-01-18_09:27,7869.14,7869.14,7869.14,7869.14,17184,482,3528,
2007-01-18_09:28,7865.33,7865.33,7865.33,7865.33,17467,452,3646,
2007-01-18_09:29,7864.32,7864.32,7864.32,7864.32,19410,501,3766,
2007-01-18_09:30,7863.10,7863.10,7863.10,7863.10,17368,454,3530,
2007-01-18_09:31,7849.44,7849.44,7849.44,7849.44,24756,797,4971,
2007-01-18_09:32,7844.35,7844.35,7844.35,7844.35,21350,646,4388,
2007-01-18_09:33,7842.06,7842.06,7842.06,7842.06,22668,620,4610,
2007-01-18_09:34,7841.07,7841.07,7841.07,7841.07,19703,509,4014,
2007-01-18_09:35,7836.20,7836.20,7836.20,7836.20,15764,432,3300,
2007-01-18_09:36,7838.06,7838.06,7838.06,7838.06,18667,521,3948,
2007-01-18_09:37,7840.81,7840.81,7840.81,7840.81,14332,351,2989,
2007-01-18_09:38,7842.80,7842.80,7842.80,7842.80,14675,353,3033,
2007-01-18_09:39,7846.76,7846.76,7846.76,7846.76,13646,344,2969,
2007-01-18_09:40,7848.81,7848.81,7848.81,7848.81,11384,269,2392,
2007-01-18_09:41,7849.62,7849.62,7849.62,7849.62,15335,437,3376,
2007-01-18_09:42,7851.38,7851.38,7851.38,7851.38,11836,327,2552,
2007-01-18_09:43,7853.00,7853.00,7853.00,7853.00,14790,403,3145,
2007-01-18_09:44,7852.36,7852.36,7852.36,7852.36,12041,368,3002,
2007-01-18_09:45,7852.52,7852.52,7852.52,7852.52,15102,415,2940,
2007-01-18_09:46,7852.27,7852.27,7852.27,7852.27,17680,493,3903,
2007-01-18_09:47,7852.69,7852.69,7852.69,7852.69,13873,339,2833,
2007-01-18_09:48,7852.50,7852.50,7852.50,7852.50,15461,402,3341,
2007-01-18_09:49,7852.65,7852.65,7852.65,7852.65,16002,428,3185,
2007-01-18_09:50,7851.90,7851.90,7851.90,7851.90,15124,398,2881,
2007-01-18_09:51,7847.79,7847.79,7847.79,7847.79,19368,589,3955,
2007-01-18_09:52,7847.64,7847.64,7847.64,7847.64,16650,430,3305,
2007-01-18_09:53,7848.69,7848.69,7848.69,7848.69,19349,476,3974,
2007-01-18_09:54,7848.13,7848.13,7848.13,7848.13,18265,470,3416,
2007-01-18_09:55,7848.91,7848.91,7848.91,7848.91,15057,428,2910,
2007-01-18_09:56,7850.41,7850.41,7850.41,7850.41,16831,458,3637,
2007-01-18_09:57,7852.25,7852.25,7852.25,7852.25,13946,460,2845,
2007-01-18_09:58,7853.19,7853.19,7853.19,7853.19,16948,591,3755,
2007-01-18_09:59,7854.34,7854.34,7854.34,7854.34,16981,528,3660,
2007-01-18_10:00,7857.02,7857.02,7857.02,7857.02,14906,477,3179,
2007-01-18_10:01,7859.08,7859.08,7859.08,7859.08,18757,604,4095,
2007-01-18_10:02,7858.22,7858.22,7858.22,7858.22,14841,410,3018,
2007-01-18_10:03,7859.32,7859.32,7859.32,7859.32,15794,471,3250,
2007-01-18_10:04,7858.32,7858.32,7858.32,7858.32,16020,489,3245,
2007-01-18_10:05,7860.65,7860.65,7860.65,7860.65,12181,281,2311,
2007-01-18_10:06,7859.36,7859.36,7859.36,7859.36,15731,435,3131,
2007-01-18_10:07,7861.86,7861.86,7861.86,7861.86,11209,276,2343,
2007-01-18_10:08,7861.06,7861.06,7861.06,7861.06,13982,383,2843,
2007-01-18_10:09,7864.44,7864.44,7864.44,7864.44,15691,435,2975,
2007-01-18_10:10,7864.09,7864.09,7864.09,7864.09,14543,341,2929,
2007-01-18_10:11,7867.53,7867.53,7867.53,7867.53,18372,534,3947,
2007-01-18_10:12,7866.58,7866.58,7866.58,7866.58,14335,362,2971,
2007-01-18_10:13,7867.89,7867.89,7867.89,7867.89,14976,432,3144,
2007-01-18_10:14,7868.27,7868.27,7868.27,7868.27,15477,430,3238,
2007-01-18_10:15,7870.44,7870.44,7870.44,7870.44,12849,322,2618,
2007-01-18_10:16,7871.31,7871.31,7871.31,7871.31,15390,440,3142,
2007-01-18_10:17,7873.29,7873.29,7873.29,7873.29,12083,320,2405,
2007-01-18_10:18,7873.46,7873.46,7873.46,7873.46,16299,443,3308,
2007-01-18_10:19,7872.83,7872.83,7872.83,7872.83,17352,472,3497,
2007-01-18_10:20,7873.57,7873.57,7873.57,7873.57,14072,331,2775,
2007-01-18_10:21,7876.16,7876.16,7876.16,7876.16,18145,500,3950,
2007-01-18_10:22,7874.05,7874.05,7874.05,7874.05,14462,359,3003,
2007-01-18_10:23,7876.34,7876.34,7876.34,7876.34,17657,424,3360,
2007-01-18_10:24,7875.18,7875.18,7875.18,7875.18,18614,487,3368,
2007-01-18_10:25,7880.20,7880.20,7880.20,7880.20,14409,364,2882,
2007-01-18_10:26,7878.56,7878.56,7878.56,7878.56,16808,483,3708,
2007-01-18_10:27,7878.85,7878.85,7878.85,7878.85,13444,376,2594,
2007-01-18_10:28,7877.99,7877.99,7877.99,7877.99,18411,479,3621,
2007-01-18_10:29,7877.68,7877.68,7877.68,7877.68,16812,420,3285,
2007-01-18_10:30,7877.49,7877.49,7877.49,7877.49,14827,344,2550,
2007-01-18_10:31,7876.92,7876.92,7876.92,7876.92,18080,511,3809,
2007-01-18_10:32,7878.36,7878.36,7878.36,7878.36,13914,412,2697,
2007-01-18_10:33,7876.12,7876.12,7876.12,7876.12,13770,389,2989,
2007-01-18_10:34,7877.67,7877.67,7877.67,7877.67,12345,314,2415,
2007-01-18_10:35,7875.97,7875.97,7875.97,7875.97,12224,295,2409,
2007-01-18_10:36,7874.73,7874.73,7874.73,7874.73,18019,444,3279,
2007-01-18_10:37,7877.91,7877.91,7877.91,7877.91,14228,373,2641,
2007-01-18_10:38,7876.83,7876.83,7876.83,7876.83,17463,493,3278,
2007-01-18_10:39,7877.22,7877.22,7877.22,7877.22,14279,415,2848,
2007-01-18_10:40,7876.99,7876.99,7876.99,7876.99,14552,400,2875,
2007-01-18_10:41,7876.16,7876.16,7876.16,7876.16,15517,444,3337,
2007-01-18_10:42,7873.91,7873.91,7873.91,7873.91,12578,307,2388,
2007-01-18_10:43,7878.55,7878.55,7878.55,7878.55,17636,440,3220,
2007-01-18_10:44,7876.68,7876.68,7876.68,7876.68,15528,444,2679,
2007-01-18_10:45,7877.14,7877.14,7877.14,7877.14,14133,367,2404,
2007-01-18_10:46,7878.47,7878.47,7878.47,7878.47,22451,449,3693,
2007-01-18_10:47,7879.67,7879.67,7879.67,7879.67,18115,306,2696,
2007-01-18_10:48,7882.48,7882.48,7882.48,7882.48,15435,372,2845,
2007-01-18_10:49,7881.83,7881.83,7881.83,7881.83,14166,328,2624,
2007-01-18_10:50,7880.33,7880.33,7880.33,7880.33,11967,294,2385,
2007-01-18_10:51,7882.40,7882.40,7882.40,7882.40,16295,420,3218,
2007-01-18_10:52,7880.67,7880.67,7880.67,7880.67,11467,296,2302,
2007-01-18_10:53,7881.08,7881.08,7881.08,7881.08,12919,318,2610,
2007-01-18_10:54,7884.34,7884.34,7884.34,7884.34,15085,382,2536,
2007-01-18_10:55,7883.30,7883.30,7883.30,7883.30,10846,250,2055,
2007-01-18_10:56,7882.01,7882.01,7882.01,7882.01,14003,352,2911,
2007-01-18_10:57,7883.23,7883.23,7883.23,7883.23,11762,332,2059,
2007-01-18_10:58,7882.77,7882.77,7882.77,7882.77,11151,268,2212,
2007-01-18_10:59,7882.70,7882.70,7882.70,7882.70,11190,265,2130,
2007-01-18_11:00,7883.40,7883.40,7883.40,7883.40,9966,217,1919,
2007-01-18_11:01,7884.54,7884.54,7884.54,7884.54,11579,353,2499,
2007-01-18_11:02,7883.51,7883.51,7883.51,7883.51,9233,236,1781,
2007-01-18_11:03,7882.94,7882.94,7882.94,7882.94,10929,339,2349,
2007-01-18_11:04,7882.31,7882.31,7882.31,7882.31,10699,300,2162,
2007-01-18_11:05,7883.56,7883.56,7883.56,7883.56,9787,257,1847,
2007-01-18_11:06,7880.15,7880.15,7880.15,7880.15,9883,281,2086,
2007-01-18_11:07,7880.56,7880.56,7880.56,7880.56,9640,238,1813,
2007-01-18_11:08,7877.96,7877.96,7877.96,7877.96,11351,299,2505,
2007-01-18_11:09,7876.72,7876.72,7876.72,7876.72,9813,301,2129,
2007-01-18_11:10,7876.46,7876.46,7876.46,7876.46,10344,336,2099,
2007-01-18_11:11,7875.81,7875.81,7875.81,7875.81,12855,377,2557,
2007-01-18_11:12,7876.40,7876.40,7876.40,7876.40,8677,241,1805,
2007-01-18_11:13,7876.04,7876.04,7876.04,7876.04,10799,300,2367,
2007-01-18_11:14,7878.30,7878.30,7878.30,7878.30,10728,277,2062,
2007-01-18_11:15,7877.56,7877.56,7877.56,7877.56,8325,275,1779,
2007-01-18_11:16,7877.37,7877.37,7877.37,7877.37,11978,367,2391,
2007-01-18_11:17,7877.73,7877.73,7877.73,7877.73,10959,276,2142,
2007-01-18_11:18,7878.61,7878.61,7878.61,7878.61,11927,339,2581,
2007-01-18_11:19,7876.70,7876.70,7876.70,7876.70,10574,317,2133,
2007-01-18_11:20,7877.67,7877.67,7877.67,7877.67,10149,309,2041,
2007-01-18_11:21,7876.23,7876.23,7876.23,7876.23,10852,267,2293,
2007-01-18_11:22,7877.16,7877.16,7877.16,7877.16,8952,208,1764,
2007-01-18_11:23,7876.83,7876.83,7876.83,7876.83,11438,329,2420,
2007-01-18_11:24,7876.67,7876.67,7876.67,7876.67,12530,326,2405,
2007-01-18_11:25,7877.40,7877.40,7877.40,7877.40,9105,237,1781,
2007-01-18_11:26,7875.01,7875.01,7875.01,7875.01,11787,285,2364,
2007-01-18_11:27,7876.84,7876.84,7876.84,7876.84,10426,257,1881,
2007-01-18_11:28,7879.00,7879.00,7879.00,7879.00,12455,324,2394,
2007-01-18_11:29,7877.60,7877.60,7877.60,7877.60,10295,269,1988,
2007-01-18_11:30,7877.79,7877.79,7877.79,7877.79,9227,230,1795,
2007-01-18_11:31,7880.08,7880.08,7880.08,7880.08,11268,315,2150,
2007-01-18_11:32,7883.22,7883.22,7883.22,7883.22,8797,231,1934,
2007-01-18_11:33,7884.41,7884.41,7884.41,7884.41,13595,338,2437,
2007-01-18_11:34,7886.12,7886.12,7886.12,7886.12,11329,283,2097,
2007-01-18_11:35,7886.88,7886.88,7886.88,7886.88,11417,334,2234,
2007-01-18_11:36,7889.74,7889.74,7889.74,7889.74,15235,417,2896,
2007-01-18_11:37,7890.24,7890.24,7890.24,7890.24,11716,325,2125,
2007-01-18_11:38,7892.17,7892.17,7892.17,7892.17,14993,376,2868,
2007-01-18_11:39,7889.09,7889.09,7889.09,7889.09,11866,292,2205,
2007-01-18_11:40,7887.61,7887.61,7887.61,7887.61,10716,283,2086,
2007-01-18_11:41,7885.88,7885.88,7885.88,7885.88,12163,319,2593,
2007-01-18_11:42,7886.59,7886.59,7886.59,7886.59,9869,266,2019,
2007-01-18_11:43,7884.26,7884.26,7884.26,7884.26,12802,371,2725,
2007-01-18_11:44,7882.49,7882.49,7882.49,7882.49,11787,321,2326,
2007-01-18_11:45,7879.98,7879.98,7879.98,7879.98,11265,323,2389,
2007-01-18_11:46,7875.41,7875.41,7875.41,7875.41,24590,802,3833,
2007-01-18_11:47,7871.69,7871.69,7871.69,7871.69,16727,545,3116,
2007-01-18_11:48,7869.30,7869.30,7869.30,7869.30,16108,444,3370,
2007-01-18_11:49,7868.35,7868.35,7868.35,7868.35,14166,463,2912,
2007-01-18_11:50,7867.23,7867.23,7867.23,7867.23,16675,542,3291,
2007-01-18_11:51,7862.25,7862.25,7862.25,7862.25,18746,669,3872,
2007-01-18_11:52,7859.78,7859.78,7859.78,7859.78,13749,370,2684,
2007-01-18_11:53,7862.00,7862.00,7862.00,7862.00,13944,423,2988,
2007-01-18_11:54,7861.44,7861.44,7861.44,7861.44,9721,325,2134,
2007-01-18_11:55,7864.55,7864.55,7864.55,7864.55,8415,256,1917,
2007-01-18_11:56,7862.66,7862.66,7862.66,7862.66,10264,378,2369,
2007-01-18_11:57,7861.83,7861.83,7861.83,7861.83,7503,187,1462,
2007-01-18_11:58,7863.22,7863.22,7863.22,7863.22,8304,197,1658,
2007-01-18_11:59,7864.23,7864.23,7864.23,7864.23,7574,200,1624,
2007-01-18_12:00,7866.17,7866.17,7866.17,7866.17,6618,173,1500,
2007-01-18_12:01,7868.04,7868.04,7868.04,7868.04,7899,234,1872,
2007-01-18_12:02,7868.53,7868.53,7868.53,7868.53,6251,195,1318,
2007-01-18_12:03,7868.56,7868.56,7868.56,7868.56,8670,264,1796,
2007-01-18_12:04,7866.64,7866.64,7866.64,7866.64,7364,199,1517,
2007-01-18_12:05,7865.88,7865.88,7865.88,7865.88,8356,260,1485,
2007-01-18_12:06,7865.42,7865.42,7865.42,7865.42,11175,294,2146,
2007-01-18_12:07,7866.74,7866.74,7866.74,7866.74,6197,154,1342,
2007-01-18_12:08,7867.62,7867.62,7867.62,7867.62,9416,248,1929,
2007-01-18_12:09,7868.12,7868.12,7868.12,7868.12,7806,203,1549,
2007-01-18_12:10,7869.11,7869.11,7869.11,7869.11,8586,226,1717,
2007-01-18_12:11,7869.86,7869.86,7869.86,7869.86,12635,323,2426,
2007-01-18_12:12,7871.20,7871.20,7871.20,7871.20,9258,230,1765,
2007-01-18_12:13,7870.44,7870.44,7870.44,7870.44,9030,273,1906,
2007-01-18_12:14,7870.01,7870.01,7870.01,7870.01,9793,334,1736,
2007-01-18_12:15,7868.01,7868.01,7868.01,7868.01,7927,225,1815,
2007-01-18_12:16,7865.76,7865.76,7865.76,7865.76,11864,385,2130,
2007-01-18_12:17,7867.29,7867.29,7867.29,7867.29,8402,200,1356,
2007-01-18_12:18,7865.56,7865.56,7865.56,7865.56,8889,238,1831,
2007-01-18_12:19,7865.17,7865.17,7865.17,7865.17,8612,205,1638,
2007-01-18_12:20,7866.88,7866.88,7866.88,7866.88,7053,171,1377,
2007-01-18_12:21,7867.13,7867.13,7867.13,7867.13,10087,294,1920,
2007-01-18_12:22,7869.26,7869.26,7869.26,7869.26,7946,209,1620,
2007-01-18_12:23,7867.32,7867.32,7867.32,7867.32,8195,236,1771,
2007-01-18_12:24,7868.24,7868.24,7868.24,7868.24,7192,188,1451,
2007-01-18_12:25,7869.51,7869.51,7869.51,7869.51,7426,187,1530,
2007-01-18_12:26,7868.39,7868.39,7868.39,7868.39,8588,204,1817,
2007-01-18_12:27,7867.02,7867.02,7867.02,7867.02,8568,205,1528,
2007-01-18_12:28,7868.16,7868.16,7868.16,7868.16,8647,238,1809,
2007-01-18_12:29,7868.58,7868.58,7868.58,7868.58,8172,186,1488,
2007-01-18_12:30,7869.32,7869.32,7869.32,7869.32,6761,172,1406,
2007-01-18_12:31,7869.40,7869.40,7869.40,7869.40,8603,232,1879,
2007-01-18_12:32,7869.50,7869.50,7869.50,7869.50,6728,153,1342,
2007-01-18_12:33,7870.08,7870.08,7870.08,7870.08,8801,218,1780,
2007-01-18_12:34,7870.20,7870.20,7870.20,7870.20,7407,221,1486,
2007-01-18_12:35,7871.43,7871.43,7871.43,7871.43,7535,220,1555,
2007-01-18_12:36,7871.17,7871.17,7871.17,7871.17,11641,402,2416,
2007-01-18_12:37,7871.63,7871.63,7871.63,7871.63,6793,171,1469,
2007-01-18_12:38,7872.75,7872.75,7872.75,7872.75,10427,286,2127,
2007-01-18_12:39,7873.42,7873.42,7873.42,7873.42,9595,243,1731,
2007-01-18_12:40,7872.75,7872.75,7872.75,7872.75,8274,210,1730,
2007-01-18_12:41,7874.23,7874.23,7874.23,7874.23,11391,319,2114,
2007-01-18_12:42,7876.69,7876.69,7876.69,7876.69,9741,265,1881,
2007-01-18_12:43,7877.87,7877.87,7877.87,7877.87,12412,380,2783,
2007-01-18_12:44,7879.95,7879.95,7879.95,7879.95,11909,377,2577,
2007-01-18_12:45,7881.50,7881.50,7881.50,7881.50,9797,325,2195,
2007-01-18_12:46,7881.20,7881.20,7881.20,7881.20,9149,300,2213,
2007-01-18_12:47,7881.43,7881.43,7881.43,7881.43,8154,282,1885,
2007-01-18_12:48,7882.37,7882.37,7882.37,7882.37,12634,359,2657,
2007-01-18_12:49,7880.88,7880.88,7880.88,7880.88,13793,350,2893,
2007-01-18_12:50,7879.27,7879.27,7879.27,7879.27,11914,316,2401,
2007-01-18_12:51,7880.11,7880.11,7880.11,7880.11,11622,310,2619,
2007-01-18_12:52,7879.49,7879.49,7879.49,7879.49,12751,369,2386,
2007-01-18_12:53,7877.78,7877.78,7877.78,7877.78,14039,463,2887,
2007-01-18_12:54,7878.77,7878.77,7878.77,7878.77,10791,377,2178,
2007-01-18_12:55,7877.30,7877.30,7877.30,7877.30,12062,401,2522,
2007-01-18_12:56,7879.50,7879.50,7879.50,7879.50,13345,378,2726,
2007-01-18_12:57,7877.12,7877.12,7877.12,7877.12,10992,260,2051,
2007-01-18_12:58,7877.02,7877.02,7877.02,7877.02,20074,694,3916,
2007-01-18_12:59,7875.31,7875.31,7875.31,7875.31,18028,451,2800,
2007-01-18_13:00,7876.97,7876.97,7876.97,7876.97,13961,368,2662,
2007-01-18_13:01,7878.63,7878.63,7878.63,7878.63,14393,450,3018,
2007-01-18_13:02,7877.48,7877.48,7877.48,7877.48,10358,287,2128,
2007-01-18_13:03,7880.57,7880.57,7880.57,7880.57,11920,342,2545,
2007-01-18_13:04,7882.80,7882.80,7882.80,7882.80,11845,408,2609,
2007-01-18_13:05,7882.10,7882.10,7882.10,7882.10,14696,412,3022,
2007-01-18_13:06,7884.24,7884.24,7884.24,7884.24,19197,628,4379,
2007-01-18_13:07,7885.22,7885.22,7885.22,7885.22,15960,445,2982,
2007-01-18_13:08,7886.03,7886.03,7886.03,7886.03,17439,514,3849,
2007-01-18_13:09,7883.41,7883.41,7883.41,7883.41,18288,503,3139,
2007-01-18_13:10,7882.22,7882.22,7882.22,7882.22,15029,402,3030,
2007-01-18_13:11,7882.36,7882.36,7882.36,7882.36,15996,497,3341,
2007-01-18_13:12,7882.14,7882.14,7882.14,7882.14,13929,412,2944,
2007-01-18_13:13,7883.94,7883.94,7883.94,7883.94,15881,454,3427,
2007-01-18_13:14,7885.31,7885.31,7885.31,7885.31,17116,474,3379,
2007-01-18_13:15,7885.04,7885.04,7885.04,7885.04,17922,491,3342,
2007-01-18_13:16,7885.82,7885.82,7885.82,7885.82,16589,481,3651,
2007-01-18_13:17,7888.06,7888.06,7888.06,7888.06,15517,466,3141,
2007-01-18_13:18,7891.33,7891.33,7891.33,7891.33,17711,523,3804,
2007-01-18_13:19,7890.79,7890.79,7890.79,7890.79,19481,579,3799,
2007-01-18_13:20,7892.41,7892.41,7892.41,7892.41,17621,465,3532,
2007-01-18_13:21,7891.61,7891.61,7891.61,7891.61,20478,609,4325,
2007-01-18_13:22,7893.14,7893.14,7893.14,7893.14,16872,497,3753,
2007-01-18_13:23,7896.17,7896.17,7896.17,7896.17,23676,739,5124,
2007-01-18_13:24,7896.95,7896.95,7896.95,7896.95,25123,812,5371,
2007-01-18_13:25,7893.90,7893.90,7893.90,7893.90,22723,670,5061,
2007-01-18_13:26,7893.90,7893.90,7893.90,7893.90,0,0,0,
2007-01-18_13:27,7893.90,7893.90,7893.90,7893.90,0,0,0,
2007-01-18_13:28,7893.90,7893.90,7893.90,7893.90,0,0,0,
2007-01-18_13:29,7893.90,7893.90,7893.90,7893.90,0,0,0,
2007-01-18_13:30,7895.18,7895.18,7895.18,7895.18,151807,4978,32661,
2007-01-19_09:01,7859.47,7859.47,7859.47,7859.47,260065,3885,29461,
2007-01-19_09:02,7860.07,7860.07,7860.07,7860.07,31805,772,5918,
2007-01-19_09:03,7864.44,7864.44,7864.44,7864.44,37828,1058,7286,
2007-01-19_09:04,7867.97,7867.97,7867.97,7867.97,36757,990,7566,
2007-01-19_09:05,7867.78,7867.78,7867.78,7867.78,26929,712,5953,
2007-01-19_09:06,7876.15,7876.15,7876.15,7876.15,35455,1024,7657,
2007-01-19_09:07,7877.76,7877.76,7877.76,7877.76,31554,825,6209,
2007-01-19_09:08,7881.04,7881.04,7881.04,7881.04,32093,853,6443,
2007-01-19_09:09,7882.94,7882.94,7882.94,7882.94,31515,835,6215,
2007-01-19_09:10,7882.94,7882.94,7882.94,7882.94,27412,606,4798,
2007-01-19_09:11,7886.40,7886.40,7886.40,7886.40,31539,870,6556,
2007-01-19_09:12,7886.84,7886.84,7886.84,7886.84,25902,688,5136,
2007-01-19_09:13,7887.69,7887.69,7887.69,7887.69,25832,703,5344,
2007-01-19_09:14,7886.38,7886.38,7886.38,7886.38,23899,740,5415,
2007-01-19_09:15,7883.21,7883.21,7883.21,7883.21,24076,681,4632,
2007-01-19_09:16,7878.23,7878.23,7878.23,7878.23,25571,745,5928,
2007-01-19_09:17,7875.99,7875.99,7875.99,7875.99,22056,643,4476,
2007-01-19_09:18,7874.76,7874.76,7874.76,7874.76,21744,690,4797,
2007-01-19_09:19,7874.07,7874.07,7874.07,7874.07,22800,748,5040,
2007-01-19_09:20,7872.33,7872.33,7872.33,7872.33,18981,565,4110,
2007-01-19_09:21,7873.00,7873.00,7873.00,7873.00,28972,1163,6560,
2007-01-19_09:22,7872.90,7872.90,7872.90,7872.90,16834,460,3735,
2007-01-19_09:23,7874.07,7874.07,7874.07,7874.07,18771,578,4489,
2007-01-19_09:24,7874.87,7874.87,7874.87,7874.87,23452,609,4788,
2007-01-19_09:25,7875.11,7875.11,7875.11,7875.11,19382,491,3974,
2007-01-19_09:26,7879.49,7879.49,7879.49,7879.49,25394,707,5361,
2007-01-19_09:27,7878.35,7878.35,7878.35,7878.35,17464,509,3678,
2007-01-19_09:28,7878.35,7878.35,7878.35,7878.35,20399,633,4478,
2007-01-19_09:29,7879.25,7879.25,7879.25,7879.25,22291,650,4693,
2007-01-19_09:30,7877.98,7877.98,7877.98,7877.98,20988,608,4272,
2007-01-19_09:31,7876.65,7876.65,7876.65,7876.65,26149,836,5790,
2007-01-19_09:32,7878.21,7878.21,7878.21,7878.21,18903,575,4149,
2007-01-19_09:33,7878.86,7878.86,7878.86,7878.86,18829,564,4502,
2007-01-19_09:34,7880.31,7880.31,7880.31,7880.31,19776,540,4565,
2007-01-19_09:35,7880.48,7880.48,7880.48,7880.48,16734,413,3492,
2007-01-19_09:36,7878.08,7878.08,7878.08,7878.08,25180,752,5364,
2007-01-19_09:37,7877.98,7877.98,7877.98,7877.98,19116,466,3539,
2007-01-19_09:38,7876.22,7876.22,7876.22,7876.22,27124,535,4045,
2007-01-19_09:39,7878.07,7878.07,7878.07,7878.07,19715,502,3832,
2007-01-19_09:40,7877.46,7877.46,7877.46,7877.46,15519,362,3011,
2007-01-19_09:41,7876.79,7876.79,7876.79,7876.79,19760,578,4129,
2007-01-19_09:42,7876.24,7876.24,7876.24,7876.24,18269,495,3721,
2007-01-19_09:43,7873.88,7873.88,7873.88,7873.88,20151,623,4048,
2007-01-19_09:44,7875.69,7875.69,7875.69,7875.69,22243,661,4589,
2007-01-19_09:45,7876.65,7876.65,7876.65,7876.65,21926,666,4036,
2007-01-19_09:46,7873.97,7873.97,7873.97,7873.97,25565,757,5371,
2007-01-19_09:47,7872.36,7872.36,7872.36,7872.36,26794,717,5008,
2007-01-19_09:48,7875.60,7875.60,7875.60,7875.60,24255,689,5267,
2007-01-19_09:49,7874.63,7874.63,7874.63,7874.63,19104,573,3987,
2007-01-19_09:50,7871.68,7871.68,7871.68,7871.68,15039,393,3193,
2007-01-19_09:51,7873.41,7873.41,7873.41,7873.41,19184,560,3974,
2007-01-19_09:52,7871.95,7871.95,7871.95,7871.95,16371,424,3337,
2007-01-19_09:53,7871.84,7871.84,7871.84,7871.84,18562,494,3563,
2007-01-19_09:54,7870.63,7870.63,7870.63,7870.63,16725,511,3543,
2007-01-19_09:55,7869.71,7869.71,7869.71,7869.71,18990,527,3499,
2007-01-19_09:56,7866.30,7866.30,7866.30,7866.30,23870,766,4699,
2007-01-19_09:57,7862.08,7862.08,7862.08,7862.08,19344,574,3735,
2007-01-19_09:58,7860.77,7860.77,7860.77,7860.77,24544,765,4805,
2007-01-19_09:59,7859.19,7859.19,7859.19,7859.19,20778,642,4495,
2007-01-19_10:00,7857.35,7857.35,7857.35,7857.35,18746,502,3875,
2007-01-19_10:01,7858.66,7858.66,7858.66,7858.66,21778,677,4639,
2007-01-19_10:02,7856.64,7856.64,7856.64,7856.64,18380,470,3626,
2007-01-19_10:03,7857.09,7857.09,7857.09,7857.09,22665,617,4314,
2007-01-19_10:04,7858.10,7858.10,7858.10,7858.10,16630,436,3567,
2007-01-19_10:05,7854.11,7854.11,7854.11,7854.11,13013,370,2842,
2007-01-19_10:06,7852.85,7852.85,7852.85,7852.85,17312,514,3788,
2007-01-19_10:07,7854.62,7854.62,7854.62,7854.62,13700,338,2771,
2007-01-19_10:08,7856.72,7856.72,7856.72,7856.72,16487,482,3515,
2007-01-19_10:09,7857.35,7857.35,7857.35,7857.35,15521,401,2993,
2007-01-19_10:10,7860.06,7860.06,7860.06,7860.06,12276,337,2620,
2007-01-19_10:11,7859.70,7859.70,7859.70,7859.70,17408,485,3497,
2007-01-19_10:12,7860.31,7860.31,7860.31,7860.31,12130,303,2466,
2007-01-19_10:13,7862.86,7862.86,7862.86,7862.86,15974,361,3249,
2007-01-19_10:14,7861.85,7861.85,7861.85,7861.85,11960,288,2488,
2007-01-19_10:15,7860.59,7860.59,7860.59,7860.59,12606,288,2529,
2007-01-19_10:16,7862.11,7862.11,7862.11,7862.11,13255,317,2915,
2007-01-19_10:17,7861.79,7861.79,7861.79,7861.79,11241,254,2138,
2007-01-19_10:18,7861.12,7861.12,7861.12,7861.12,16433,425,2967,
2007-01-19_10:19,7860.91,7860.91,7860.91,7860.91,12643,299,2275,
2007-01-19_10:20,7859.17,7859.17,7859.17,7859.17,12102,242,2118,
2007-01-19_10:21,7860.53,7860.53,7860.53,7860.53,13109,436,2912,
2007-01-19_10:22,7862.44,7862.44,7862.44,7862.44,10883,279,2109,
2007-01-19_10:23,7862.44,7862.44,7862.44,7862.44,13671,355,2727,
2007-01-19_10:24,7864.21,7864.21,7864.21,7864.21,12186,276,2370,
2007-01-19_10:25,7864.54,7864.54,7864.54,7864.54,12194,286,2169,
2007-01-19_10:26,7864.98,7864.98,7864.98,7864.98,17272,422,3117,
2007-01-19_10:27,7865.99,7865.99,7865.99,7865.99,18052,436,3231,
2007-01-19_10:28,7866.59,7866.59,7866.59,7866.59,13801,371,2714,
2007-01-19_10:29,7866.50,7866.50,7866.50,7866.50,11320,299,2220,
2007-01-19_10:30,7868.92,7868.92,7868.92,7868.92,12927,308,1985,
2007-01-19_10:31,7869.26,7869.26,7869.26,7869.26,13694,351,2624,
2007-01-19_10:32,7869.56,7869.56,7869.56,7869.56,11404,345,2108,
2007-01-19_10:33,7869.66,7869.66,7869.66,7869.66,12540,339,2827,
2007-01-19_10:34,7868.98,7868.98,7868.98,7868.98,12407,352,2567,
2007-01-19_10:35,7869.58,7869.58,7869.58,7869.58,12408,279,2228,
2007-01-19_10:36,7868.79,7868.79,7868.79,7868.79,14016,348,2665,
2007-01-19_10:37,7870.47,7870.47,7870.47,7870.47,10981,246,2031,
2007-01-19_10:38,7871.73,7871.73,7871.73,7871.73,13812,380,2800,
2007-01-19_10:39,7870.19,7870.19,7870.19,7870.19,12803,329,2715,
2007-01-19_10:40,7868.64,7868.64,7868.64,7868.64,11291,306,2486,
2007-01-19_10:41,7868.99,7868.99,7868.99,7868.99,17835,511,3411,
2007-01-19_10:42,7868.80,7868.80,7868.80,7868.80,11795,307,2313,
2007-01-19_10:43,7869.35,7869.35,7869.35,7869.35,13483,402,2801,
2007-01-19_10:44,7866.13,7866.13,7866.13,7866.13,11395,290,2315,
2007-01-19_10:45,7866.51,7866.51,7866.51,7866.51,9570,312,2066,
2007-01-19_10:46,7867.49,7867.49,7867.49,7867.49,11318,306,2421,
2007-01-19_10:47,7867.32,7867.32,7867.32,7867.32,11472,255,2084,
2007-01-19_10:48,7867.92,7867.92,7867.92,7867.92,11541,321,2368,
2007-01-19_10:49,7868.64,7868.64,7868.64,7868.64,11166,296,2162,
2007-01-19_10:50,7867.53,7867.53,7867.53,7867.53,10640,262,1985,
2007-01-19_10:51,7869.03,7869.03,7869.03,7869.03,12973,296,2366,
2007-01-19_10:52,7866.97,7866.97,7866.97,7866.97,13857,359,1996,
2007-01-19_10:53,7867.18,7867.18,7867.18,7867.18,11613,336,2441,
2007-01-19_10:54,7867.81,7867.81,7867.81,7867.81,10764,261,1991,
2007-01-19_10:55,7868.58,7868.58,7868.58,7868.58,10973,266,2036,
2007-01-19_10:56,7868.57,7868.57,7868.57,7868.57,16533,392,2666,
2007-01-19_10:57,7868.77,7868.77,7868.77,7868.77,10605,273,1931,
2007-01-19_10:58,7869.02,7869.02,7869.02,7869.02,13528,314,2562,
2007-01-19_10:59,7868.86,7868.86,7868.86,7868.86,11437,323,2260,
2007-01-19_11:00,7869.05,7869.05,7869.05,7869.05,11965,291,1988,
2007-01-19_11:01,7870.75,7870.75,7870.75,7870.75,13507,429,2503,
2007-01-19_11:02,7868.58,7868.58,7868.58,7868.58,13389,390,2315,
2007-01-19_11:03,7869.87,7869.87,7869.87,7869.87,14206,388,2513,
2007-01-19_11:04,7870.60,7870.60,7870.60,7870.60,11817,289,2135,
2007-01-19_11:05,7870.51,7870.51,7870.51,7870.51,10396,273,1902,
2007-01-19_11:06,7871.07,7871.07,7871.07,7871.07,12274,332,2531,
2007-01-19_11:07,7871.90,7871.90,7871.90,7871.90,12576,397,2214,
2007-01-19_11:08,7873.00,7873.00,7873.00,7873.00,11195,326,2221,
2007-01-19_11:09,7871.51,7871.51,7871.51,7871.51,10216,258,2092,
2007-01-19_11:10,7872.26,7872.26,7872.26,7872.26,9853,274,2084,
2007-01-19_11:11,7872.88,7872.88,7872.88,7872.88,12787,364,2508,
2007-01-19_11:12,7873.39,7873.39,7873.39,7873.39,10762,270,1807,
2007-01-19_11:13,7869.54,7869.54,7869.54,7869.54,10953,295,2378,
2007-01-19_11:14,7867.75,7867.75,7867.75,7867.75,9300,284,2105,
2007-01-19_11:15,7870.71,7870.71,7870.71,7870.71,10689,297,2038,
2007-01-19_11:16,7869.10,7869.10,7869.10,7869.10,12126,327,2532,
2007-01-19_11:17,7868.67,7868.67,7868.67,7868.67,10046,251,1914,
2007-01-19_11:18,7867.22,7867.22,7867.22,7867.22,11829,288,2312,
2007-01-19_11:19,7864.48,7864.48,7864.48,7864.48,10750,291,2205,
2007-01-19_11:20,7865.70,7865.70,7865.70,7865.70,13442,357,2545,
2007-01-19_11:21,7863.78,7863.78,7863.78,7863.78,12748,354,2835,
2007-01-19_11:22,7863.75,7863.75,7863.75,7863.75,11421,256,2179,
2007-01-19_11:23,7863.27,7863.27,7863.27,7863.27,11923,306,2460,
2007-01-19_11:24,7863.75,7863.75,7863.75,7863.75,11302,301,2135,
2007-01-19_11:25,7864.33,7864.33,7864.33,7864.33,9701,221,2013,
2007-01-19_11:26,7864.11,7864.11,7864.11,7864.11,9481,238,2116,
2007-01-19_11:27,7864.87,7864.87,7864.87,7864.87,7686,194,1443,
2007-01-19_11:28,7864.34,7864.34,7864.34,7864.34,11387,265,2102,
2007-01-19_11:29,7865.88,7865.88,7865.88,7865.88,7887,180,1679,
2007-01-19_11:30,7864.92,7864.92,7864.92,7864.92,10580,238,1949,
2007-01-19_11:31,7864.56,7864.56,7864.56,7864.56,12924,316,2612,
2007-01-19_11:32,7862.74,7862.74,7862.74,7862.74,10484,235,1942,
2007-01-19_11:33,7863.27,7863.27,7863.27,7863.27,11045,304,2336,
2007-01-19_11:34,7862.75,7862.75,7862.75,7862.75,11293,240,2015,
2007-01-19_11:35,7863.63,7863.63,7863.63,7863.63,9674,247,1769,
2007-01-19_11:36,7863.73,7863.73,7863.73,7863.73,10139,294,2215,
2007-01-19_11:37,7865.75,7865.75,7865.75,7865.75,9195,220,1832,
2007-01-19_11:38,7865.14,7865.14,7865.14,7865.14,11120,302,2259,
2007-01-19_11:39,7865.70,7865.70,7865.70,7865.70,9861,287,1894,
2007-01-19_11:40,7868.32,7868.32,7868.32,7868.32,7834,202,1607,
2007-01-19_11:41,7867.66,7867.66,7867.66,7867.66,10162,280,2154,
2007-01-19_11:42,7868.21,7868.21,7868.21,7868.21,7578,196,1607,
2007-01-19_11:43,7868.00,7868.00,7868.00,7868.00,10660,310,2151,
2007-01-19_11:44,7870.15,7870.15,7870.15,7870.15,7674,223,1609,
2007-01-19_11:45,7871.47,7871.47,7871.47,7871.47,8850,241,1793,
2007-01-19_11:46,7871.56,7871.56,7871.56,7871.56,10711,288,2233,
2007-01-19_11:47,7873.01,7873.01,7873.01,7873.01,9809,252,1832,
2007-01-19_11:48,7872.92,7872.92,7872.92,7872.92,12226,290,2451,
2007-01-19_11:49,7873.53,7873.53,7873.53,7873.53,10985,284,2153,
2007-01-19_11:50,7873.08,7873.08,7873.08,7873.08,10616,251,1998,
2007-01-19_11:51,7872.97,7872.97,7872.97,7872.97,13595,379,2739,
2007-01-19_11:52,7875.72,7875.72,7875.72,7875.72,10982,273,1981,
2007-01-19_11:53,7877.19,7877.19,7877.19,7877.19,14271,388,2617,
2007-01-19_11:54,7878.58,7878.58,7878.58,7878.58,9670,275,1920,
2007-01-19_11:55,7880.20,7880.20,7880.20,7880.20,10216,261,2049,
2007-01-19_11:56,7880.33,7880.33,7880.33,7880.33,11243,310,2351,
2007-01-19_11:57,7882.09,7882.09,7882.09,7882.09,11038,293,2103,
2007-01-19_11:58,7883.84,7883.84,7883.84,7883.84,12060,333,2651,
2007-01-19_11:59,7884.05,7884.05,7884.05,7884.05,9908,297,2121,
2007-01-19_12:00,7883.48,7883.48,7883.48,7883.48,9807,267,1875,
2007-01-19_12:01,7888.47,7888.47,7888.47,7888.47,12682,404,2548,
2007-01-19_12:02,7892.35,7892.35,7892.35,7892.35,13994,343,2211,
2007-01-19_12:03,7891.32,7891.32,7891.32,7891.32,15365,455,2942,
2007-01-19_12:04,7890.76,7890.76,7890.76,7890.76,12624,334,2462,
2007-01-19_12:05,7889.02,7889.02,7889.02,7889.02,12572,370,2557,
2007-01-19_12:06,7888.00,7888.00,7888.00,7888.00,15239,461,3121,
2007-01-19_12:07,7888.43,7888.43,7888.43,7888.43,10623,264,1971,
2007-01-19_12:08,7887.87,7887.87,7887.87,7887.87,10523,265,2238,
2007-01-19_12:09,7883.30,7883.30,7883.30,7883.30,9996,270,1720,
2007-01-19_12:10,7883.87,7883.87,7883.87,7883.87,7014,190,1706,
2007-01-19_12:11,7882.28,7882.28,7882.28,7882.28,9035,296,2095,
2007-01-19_12:12,7885.02,7885.02,7885.02,7885.02,7946,211,1622,
2007-01-19_12:13,7887.94,7887.94,7887.94,7887.94,12794,431,2584,
2007-01-19_12:14,7886.60,7886.60,7886.60,7886.60,8993,300,2081,
2007-01-19_12:15,7888.10,7888.10,7888.10,7888.10,8869,249,1900,
2007-01-19_12:16,7887.45,7887.45,7887.45,7887.45,11588,465,2608,
2007-01-19_12:17,7892.61,7892.61,7892.61,7892.61,10142,275,2026,
2007-01-19_12:18,7889.19,7889.19,7889.19,7889.19,12622,326,2547,
2007-01-19_12:19,7889.59,7889.59,7889.59,7889.59,10145,282,1946,
2007-01-19_12:20,7889.39,7889.39,7889.39,7889.39,10458,343,2231,
2007-01-19_12:21,7888.25,7888.25,7888.25,7888.25,13995,501,2933,
2007-01-19_12:22,7887.26,7887.26,7887.26,7887.26,9094,264,1990,
2007-01-19_12:23,7885.89,7885.89,7885.89,7885.89,10887,311,2431,
2007-01-19_12:24,7886.48,7886.48,7886.48,7886.48,8583,257,1961,
2007-01-19_12:25,7884.50,7884.50,7884.50,7884.50,8956,269,2080,
2007-01-19_12:26,7883.34,7883.34,7883.34,7883.34,10966,385,2532,
2007-01-19_12:27,7885.70,7885.70,7885.70,7885.70,8629,213,1829,
2007-01-19_12:28,7882.18,7882.18,7882.18,7882.18,10438,312,2300,
2007-01-19_12:29,7883.84,7883.84,7883.84,7883.84,8550,222,1857,
2007-01-19_12:30,7881.92,7881.92,7881.92,7881.92,10579,271,2076,
2007-01-19_12:31,7881.30,7881.30,7881.30,7881.30,12268,339,2687,
2007-01-19_12:32,7879.72,7879.72,7879.72,7879.72,12009,302,2220,
2007-01-19_12:33,7878.45,7878.45,7878.45,7878.45,15008,391,3051,
2007-01-19_12:34,7875.63,7875.63,7875.63,7875.63,11485,281,2394,
2007-01-19_12:35,7876.42,7876.42,7876.42,7876.42,11266,284,2209,
2007-01-19_12:36,7874.26,7874.26,7874.26,7874.26,15144,416,3048,
2007-01-19_12:37,7873.56,7873.56,7873.56,7873.56,12347,320,2593,
2007-01-19_12:38,7873.53,7873.53,7873.53,7873.53,14727,446,3398,
2007-01-19_12:39,7875.71,7875.71,7875.71,7875.71,13586,330,2649,
2007-01-19_12:40,7873.71,7873.71,7873.71,7873.71,12165,301,2603,
2007-01-19_12:41,7872.92,7872.92,7872.92,7872.92,16341,488,3489,
2007-01-19_12:42,7870.33,7870.33,7870.33,7870.33,11451,306,2380,
2007-01-19_12:43,7871.50,7871.50,7871.50,7871.50,11689,363,2920,
2007-01-19_12:44,7866.86,7866.86,7866.86,7866.86,12363,399,2817,
2007-01-19_12:45,7867.89,7867.89,7867.89,7867.89,13495,484,3115,
2007-01-19_12:46,7868.57,7868.57,7868.57,7868.57,15565,514,3544,
2007-01-19_12:47,7867.91,7867.91,7867.91,7867.91,11362,355,2585,
2007-01-19_12:48,7866.95,7866.95,7866.95,7866.95,12647,372,3025,
2007-01-19_12:49,7867.30,7867.30,7867.30,7867.30,11211,323,2318,
2007-01-19_12:50,7867.70,7867.70,7867.70,7867.70,11051,333,2232,
2007-01-19_12:51,7869.18,7869.18,7869.18,7869.18,11110,381,2473,
2007-01-19_12:52,7870.88,7870.88,7870.88,7870.88,10946,306,2226,
2007-01-19_12:53,7869.93,7869.93,7869.93,7869.93,16228,384,3048,
2007-01-19_12:54,7869.55,7869.55,7869.55,7869.55,12590,333,2517,
2007-01-19_12:55,7869.04,7869.04,7869.04,7869.04,11085,325,2369,
2007-01-19_12:56,7869.28,7869.28,7869.28,7869.28,13783,399,2469,
2007-01-19_12:57,7870.37,7870.37,7870.37,7870.37,9282,273,1933,
2007-01-19_12:58,7867.28,7867.28,7867.28,7867.28,15021,335,2234,
2007-01-19_12:59,7866.00,7866.00,7866.00,7866.00,17400,312,2116,
2007-01-19_13:00,7866.07,7866.07,7866.07,7866.07,15208,300,2174,
2007-01-19_13:01,7865.85,7865.85,7865.85,7865.85,12119,365,2578,
2007-01-19_13:02,7866.18,7866.18,7866.18,7866.18,8860,200,1860,
2007-01-19_13:03,7864.79,7864.79,7864.79,7864.79,12329,304,2720,
2007-01-19_13:04,7864.04,7864.04,7864.04,7864.04,12508,301,2504,
2007-01-19_13:05,7862.19,7862.19,7862.19,7862.19,11988,338,2533,
2007-01-19_13:06,7860.39,7860.39,7860.39,7860.39,17218,487,3792,
2007-01-19_13:07,7860.49,7860.49,7860.49,7860.49,13685,365,3049,
2007-01-19_13:08,7857.44,7857.44,7857.44,7857.44,18518,478,4086,
2007-01-19_13:09,7856.96,7856.96,7856.96,7856.96,17202,413,3462,
2007-01-19_13:10,7856.54,7856.54,7856.54,7856.54,18237,450,3479,
2007-01-19_13:11,7855.11,7855.11,7855.11,7855.11,23716,641,4828,
2007-01-19_13:12,7853.45,7853.45,7853.45,7853.45,17923,466,3721,
2007-01-19_13:13,7854.73,7854.73,7854.73,7854.73,23056,611,4762,
2007-01-19_13:14,7852.47,7852.47,7852.47,7852.47,20438,467,3969,
2007-01-19_13:15,7854.67,7854.67,7854.67,7854.67,17705,430,3628,
2007-01-19_13:16,7852.31,7852.31,7852.31,7852.31,17281,496,3865,
2007-01-19_13:17,7855.63,7855.63,7855.63,7855.63,15355,379,3016,
2007-01-19_13:18,7855.13,7855.13,7855.13,7855.13,18645,497,3968,
2007-01-19_13:19,7856.26,7856.26,7856.26,7856.26,16328,383,3239,
2007-01-19_13:20,7856.15,7856.15,7856.15,7856.15,16034,410,3383,
2007-01-19_13:21,7856.47,7856.47,7856.47,7856.47,18744,602,4226,
2007-01-19_13:22,7857.65,7857.65,7857.65,7857.65,16221,423,3477,
2007-01-19_13:23,7859.96,7859.96,7859.96,7859.96,20838,598,4820,
2007-01-19_13:24,7859.70,7859.70,7859.70,7859.70,24423,708,5337,
2007-01-19_13:25,7859.10,7859.10,7859.10,7859.10,20973,621,4843,
2007-01-19_13:26,7859.10,7859.10,7859.10,7859.10,0,0,0,
2007-01-19_13:27,7859.10,7859.10,7859.10,7859.10,0,0,0,
2007-01-19_13:28,7859.10,7859.10,7859.10,7859.10,0,0,0,
2007-01-19_13:29,7859.10,7859.10,7859.10,7859.10,0,0,0,
2007-01-19_13:30,7840.08,7840.08,7840.08,7840.08,154359,5003,32643,
2007-01-22_09:01,7866.17,7866.17,7866.17,7866.17,260422,3633,28799,
2007-01-22_09:02,7863.43,7863.43,7863.43,7863.43,31492,919,5989,
2007-01-22_09:03,7864.39,7864.39,7864.39,7864.39,34429,1184,7280,
2007-01-22_09:04,7864.31,7864.31,7864.31,7864.31,35906,1155,6908,
2007-01-22_09:05,7861.96,7861.96,7861.96,7861.96,31494,880,6230,
2007-01-22_09:06,7861.37,7861.37,7861.37,7861.37,32704,1014,6937,
2007-01-22_09:07,7859.20,7859.20,7859.20,7859.20,25596,703,4874,
2007-01-22_09:08,7856.23,7856.23,7856.23,7856.23,27970,842,5626,
2007-01-22_09:09,7852.29,7852.29,7852.29,7852.29,27800,716,5520,
2007-01-22_09:10,7850.27,7850.27,7850.27,7850.27,22224,595,4239,
2007-01-22_09:11,7844.81,7844.81,7844.81,7844.81,25600,718,5456,
2007-01-22_09:12,7838.89,7838.89,7838.89,7838.89,20843,606,4264,
2007-01-22_09:13,7835.92,7835.92,7835.92,7835.92,24555,817,5232,
2007-01-22_09:14,7835.48,7835.48,7835.48,7835.48,23066,622,4745,
2007-01-22_09:15,7834.10,7834.10,7834.10,7834.10,20653,566,3952,
2007-01-22_09:16,7834.90,7834.90,7834.90,7834.90,28458,717,5253,
2007-01-22_09:17,7836.14,7836.14,7836.14,7836.14,20782,515,4050,
2007-01-22_09:18,7829.43,7829.43,7829.43,7829.43,37087,870,6140,
2007-01-22_09:19,7815.11,7815.11,7815.11,7815.11,30240,825,6005,
2007-01-22_09:20,7815.96,7815.96,7815.96,7815.96,19677,541,4108,
2007-01-22_09:21,7816.22,7816.22,7816.22,7816.22,25319,772,5665,
2007-01-22_09:22,7803.02,7803.02,7803.02,7803.02,28301,836,5316,
2007-01-22_09:23,7796.23,7796.23,7796.23,7796.23,27772,823,5645,
2007-01-22_09:24,7789.89,7789.89,7789.89,7789.89,27321,845,5368,
2007-01-22_09:25,7794.33,7794.33,7794.33,7794.33,21534,577,4669,
2007-01-22_09:26,7795.92,7795.92,7795.92,7795.92,30263,819,6286,
2007-01-22_09:27,7799.91,7799.91,7799.91,7799.91,23155,590,4559,
2007-01-22_09:28,7803.99,7803.99,7803.99,7803.99,23613,626,5031,
2007-01-22_09:29,7805.85,7805.85,7805.85,7805.85,24715,839,5367,
2007-01-22_09:30,7805.53,7805.53,7805.53,7805.53,21448,597,4221,
2007-01-22_09:31,7793.03,7793.03,7793.03,7793.03,33523,1058,6385,
2007-01-22_09:32,7784.21,7784.21,7784.21,7784.21,27510,789,4851,
2007-01-22_09:33,7786.57,7786.57,7786.57,7786.57,21363,557,4470,
2007-01-22_09:34,7787.39,7787.39,7787.39,7787.39,18287,472,3770,
2007-01-22_09:35,7788.78,7788.78,7788.78,7788.78,16016,341,3072,
2007-01-22_09:36,7790.23,7790.23,7790.23,7790.23,20912,497,4095,
2007-01-22_09:37,7793.48,7793.48,7793.48,7793.48,16050,392,3256,
2007-01-22_09:38,7793.63,7793.63,7793.63,7793.63,19611,483,3990,
2007-01-22_09:39,7791.77,7791.77,7791.77,7791.77,19428,464,3879,
2007-01-22_09:40,7792.32,7792.32,7792.32,7792.32,18549,460,3611,
2007-01-22_09:41,7791.64,7791.64,7791.64,7791.64,19364,586,4158,
2007-01-22_09:42,7793.41,7793.41,7793.41,7793.41,14470,374,3050,
2007-01-22_09:43,7795.85,7795.85,7795.85,7795.85,18815,615,3990,
2007-01-22_09:44,7797.36,7797.36,7797.36,7797.36,19376,594,3981,
2007-01-22_09:45,7800.34,7800.34,7800.34,7800.34,17636,449,3613,
2007-01-22_09:46,7802.47,7802.47,7802.47,7802.47,19879,551,4314,
2007-01-22_09:47,7805.00,7805.00,7805.00,7805.00,16192,401,3098,
2007-01-22_09:48,7799.00,7799.00,7799.00,7799.00,20866,664,4648,
2007-01-22_09:49,7798.46,7798.46,7798.46,7798.46,20177,513,3987,
2007-01-22_09:50,7793.65,7793.65,7793.65,7793.65,19419,557,3806,
2007-01-22_09:51,7789.48,7789.48,7789.48,7789.48,22224,575,4454,
2007-01-22_09:52,7788.20,7788.20,7788.20,7788.20,16640,377,3307,
2007-01-22_09:53,7789.95,7789.95,7789.95,7789.95,16247,468,3509,
2007-01-22_09:54,7793.04,7793.04,7793.04,7793.04,17079,443,3507,
2007-01-22_09:55,7794.90,7794.90,7794.90,7794.90,14619,355,2929,
2007-01-22_09:56,7795.18,7795.18,7795.18,7795.18,23719,519,4358,
2007-01-22_09:57,7799.58,7799.58,7799.58,7799.58,13340,312,2502,
2007-01-22_09:58,7802.07,7802.07,7802.07,7802.07,16154,462,3404,
2007-01-22_09:59,7804.62,7804.62,7804.62,7804.62,16180,426,3341,
2007-01-22_10:00,7808.01,7808.01,7808.01,7808.01,14679,333,3007,
2007-01-22_10:01,7810.81,7810.81,7810.81,7810.81,15165,463,3324,
2007-01-22_10:02,7810.93,7810.93,7810.93,7810.93,12770,295,2456,
2007-01-22_10:03,7812.89,7812.89,7812.89,7812.89,13961,336,2986,
2007-01-22_10:04,7810.59,7810.59,7810.59,7810.59,14467,369,3039,
2007-01-22_10:05,7813.09,7813.09,7813.09,7813.09,11894,348,2593,
2007-01-22_10:06,7811.43,7811.43,7811.43,7811.43,14122,481,3308,
2007-01-22_10:07,7811.62,7811.62,7811.62,7811.62,14899,430,2739,
2007-01-22_10:08,7812.45,7812.45,7812.45,7812.45,14947,501,3038,
2007-01-22_10:09,7813.16,7813.16,7813.16,7813.16,18001,575,3670,
2007-01-22_10:10,7813.98,7813.98,7813.98,7813.98,12933,305,2416,
2007-01-22_10:11,7815.32,7815.32,7815.32,7815.32,16769,451,3717,
2007-01-22_10:12,7814.41,7814.41,7814.41,7814.41,14192,363,2907,
2007-01-22_10:13,7814.95,7814.95,7814.95,7814.95,17795,456,3777,
2007-01-22_10:14,7815.64,7815.64,7815.64,7815.64,15912,464,3328,
2007-01-22_10:15,7814.26,7814.26,7814.26,7814.26,11002,279,2376,
2007-01-22_10:16,7812.98,7812.98,7812.98,7812.98,16269,430,3310,
2007-01-22_10:17,7810.22,7810.22,7810.22,7810.22,12010,298,2462,
2007-01-22_10:18,7810.49,7810.49,7810.49,7810.49,11382,307,2690,
2007-01-22_10:19,7809.00,7809.00,7809.00,7809.00,12831,369,2472,
2007-01-22_10:20,7809.55,7809.55,7809.55,7809.55,11051,239,1984,
2007-01-22_10:21,7809.59,7809.59,7809.59,7809.59,13016,416,2656,
2007-01-22_10:22,7808.40,7808.40,7808.40,7808.40,12533,307,2108,
2007-01-22_10:23,7808.06,7808.06,7808.06,7808.06,13989,373,2783,
2007-01-22_10:24,7805.72,7805.72,7805.72,7805.72,11488,259,2104,
2007-01-22_10:25,7804.77,7804.77,7804.77,7804.77,13978,378,2235,
2007-01-22_10:26,7801.42,7801.42,7801.42,7801.42,17147,527,2998,
2007-01-22_10:27,7801.92,7801.92,7801.92,7801.92,11570,316,2169,
2007-01-22_10:28,7802.28,7802.28,7802.28,7802.28,11644,319,2423,
2007-01-22_10:29,7804.70,7804.70,7804.70,7804.70,9018,247,1961,
2007-01-22_10:30,7805.62,7805.62,7805.62,7805.62,10663,257,1864,
2007-01-22_10:31,7806.63,7806.63,7806.63,7806.63,13082,359,2711,
2007-01-22_10:32,7805.33,7805.33,7805.33,7805.33,11269,225,2113,
2007-01-22_10:33,7808.78,7808.78,7808.78,7808.78,14144,310,2528,
2007-01-22_10:34,7809.16,7809.16,7809.16,7809.16,13343,412,2756,
2007-01-22_10:35,7810.21,7810.21,7810.21,7810.21,11469,338,2456,
2007-01-22_10:36,7811.32,7811.32,7811.32,7811.32,13082,383,2877,
2007-01-22_10:37,7813.30,7813.30,7813.30,7813.30,12634,331,2366,
2007-01-22_10:38,7816.22,7816.22,7816.22,7816.22,15578,470,3211,
2007-01-22_10:39,7815.68,7815.68,7815.68,7815.68,12227,325,2620,
2007-01-22_10:40,7814.02,7814.02,7814.02,7814.02,13948,369,2671,
2007-01-22_10:41,7814.16,7814.16,7814.16,7814.16,14146,420,3012,
2007-01-22_10:42,7813.18,7813.18,7813.18,7813.18,11422,358,2498,
2007-01-22_10:43,7811.53,7811.53,7811.53,7811.53,12979,418,2834,
2007-01-22_10:44,7811.57,7811.57,7811.57,7811.57,11520,343,2288,
2007-01-22_10:45,7814.06,7814.06,7814.06,7814.06,10442,315,2147,
2007-01-22_10:46,7814.45,7814.45,7814.45,7814.45,12432,316,2350,
2007-01-22_10:47,7814.46,7814.46,7814.46,7814.46,9182,219,1782,
2007-01-22_10:48,7815.58,7815.58,7815.58,7815.58,11850,299,2556,
2007-01-22_10:49,7817.45,7817.45,7817.45,7817.45,11119,425,2275,
2007-01-22_10:50,7816.59,7816.59,7816.59,7816.59,9420,286,2043,
2007-01-22_10:51,7817.31,7817.31,7817.31,7817.31,12398,363,2464,
2007-01-22_10:52,7818.12,7818.12,7818.12,7818.12,11814,293,2082,
2007-01-22_10:53,7817.39,7817.39,7817.39,7817.39,12944,404,2697,
2007-01-22_10:54,7819.31,7819.31,7819.31,7819.31,11824,318,2434,
2007-01-22_10:55,7818.48,7818.48,7818.48,7818.48,9483,284,2188,
2007-01-22_10:56,7818.95,7818.95,7818.95,7818.95,14456,458,2727,
2007-01-22_10:57,7817.11,7817.11,7817.11,7817.11,10349,288,1952,
2007-01-22_10:58,7815.08,7815.08,7815.08,7815.08,14333,457,2717,
2007-01-22_10:59,7811.36,7811.36,7811.36,7811.36,11421,297,2270,
2007-01-22_11:00,7811.46,7811.46,7811.46,7811.46,9728,293,1983,
2007-01-22_11:01,7812.67,7812.67,7812.67,7812.67,12193,361,2713,
2007-01-22_11:02,7813.17,7813.17,7813.17,7813.17,10531,211,1780,
2007-01-22_11:03,7815.66,7815.66,7815.66,7815.66,9635,292,2230,
2007-01-22_11:04,7816.10,7816.10,7816.10,7816.10,8950,245,1932,
2007-01-22_11:05,7817.07,7817.07,7817.07,7817.07,9306,234,1818,
2007-01-22_11:06,7818.21,7818.21,7818.21,7818.21,10144,345,2417,
2007-01-22_11:07,7820.26,7820.26,7820.26,7820.26,8808,280,1830,
2007-01-22_11:08,7820.18,7820.18,7820.18,7820.18,9782,307,2184,
2007-01-22_11:09,7822.29,7822.29,7822.29,7822.29,9848,293,1994,
2007-01-22_11:10,7824.24,7824.24,7824.24,7824.24,9117,352,2092,
2007-01-22_11:11,7824.71,7824.71,7824.71,7824.71,12280,360,2571,
2007-01-22_11:12,7826.23,7826.23,7826.23,7826.23,10154,337,2060,
2007-01-22_11:13,7829.30,7829.30,7829.30,7829.30,12219,419,2594,
2007-01-22_11:14,7830.04,7830.04,7830.04,7830.04,10528,325,2176,
2007-01-22_11:15,7830.68,7830.68,7830.68,7830.68,9977,295,2163,
2007-01-22_11:16,7831.78,7831.78,7831.78,7831.78,11595,385,2860,
2007-01-22_11:17,7832.40,7832.40,7832.40,7832.40,11319,341,2270,
2007-01-22_11:18,7834.04,7834.04,7834.04,7834.04,11119,340,2536,
2007-01-22_11:19,7834.98,7834.98,7834.98,7834.98,9847,268,2018,
2007-01-22_11:20,7834.73,7834.73,7834.73,7834.73,10617,296,2282,
2007-01-22_11:21,7835.64,7835.64,7835.64,7835.64,10340,323,2515,
2007-01-22_11:22,7837.36,7837.36,7837.36,7837.36,10137,270,1986,
2007-01-22_11:23,7837.64,7837.64,7837.64,7837.64,11187,368,2460,
2007-01-22_11:24,7840.05,7840.05,7840.05,7840.05,10779,295,2134,
2007-01-22_11:25,7839.25,7839.25,7839.25,7839.25,9574,292,2085,
2007-01-22_11:26,7837.59,7837.59,7837.59,7837.59,16131,460,3142,
2007-01-22_11:27,7837.01,7837.01,7837.01,7837.01,10199,274,1948,
2007-01-22_11:28,7836.49,7836.49,7836.49,7836.49,12387,341,2769,
2007-01-22_11:29,7834.76,7834.76,7834.76,7834.76,9482,255,2206,
2007-01-22_11:30,7835.77,7835.77,7835.77,7835.77,9257,282,2163,
2007-01-22_11:31,7834.23,7834.23,7834.23,7834.23,11429,310,2402,
2007-01-22_11:32,7832.98,7832.98,7832.98,7832.98,10136,277,1836,
2007-01-22_11:33,7831.51,7831.51,7831.51,7831.51,10692,312,2369,
2007-01-22_11:34,7831.10,7831.10,7831.10,7831.10,8265,221,1872,
2007-01-22_11:35,7830.92,7830.92,7830.92,7830.92,9184,219,1869,
2007-01-22_11:36,7829.53,7829.53,7829.53,7829.53,10552,284,2241,
2007-01-22_11:37,7828.37,7828.37,7828.37,7828.37,7609,187,1593,
2007-01-22_11:38,7830.91,7830.91,7830.91,7830.91,9598,260,2130,
2007-01-22_11:39,7828.62,7828.62,7828.62,7828.62,9016,207,1770,
2007-01-22_11:40,7830.77,7830.77,7830.77,7830.77,8373,213,1904,
2007-01-22_11:41,7830.50,7830.50,7830.50,7830.50,9601,240,2116,
2007-01-22_11:42,7831.34,7831.34,7831.34,7831.34,8976,225,1861,
2007-01-22_11:43,7831.63,7831.63,7831.63,7831.63,9325,299,2110,
2007-01-22_11:44,7832.24,7832.24,7832.24,7832.24,13487,268,1842,
2007-01-22_11:45,7835.36,7835.36,7835.36,7835.36,13336,278,2191,
2007-01-22_11:46,7837.16,7837.16,7837.16,7837.16,18400,411,3275,
2007-01-22_11:47,7838.55,7838.55,7838.55,7838.55,11246,226,2149,
2007-01-22_11:48,7840.11,7840.11,7840.11,7840.11,10260,296,2446,
2007-01-22_11:49,7844.11,7844.11,7844.11,7844.11,10953,291,2218,
2007-01-22_11:50,7848.05,7848.05,7848.05,7848.05,11365,367,2294,
2007-01-22_11:51,7855.59,7855.59,7855.59,7855.59,20093,679,4191,
2007-01-22_11:52,7855.42,7855.42,7855.42,7855.42,14459,364,2841,
2007-01-22_11:53,7856.35,7856.35,7856.35,7856.35,17661,518,3642,
2007-01-22_11:54,7866.60,7866.60,7866.60,7866.60,19552,626,3742,
2007-01-22_11:55,7865.47,7865.47,7865.47,7865.47,13515,403,2673,
2007-01-22_11:56,7871.01,7871.01,7871.01,7871.01,16347,539,3542,
2007-01-22_11:57,7868.25,7868.25,7868.25,7868.25,12312,306,2456,
2007-01-22_11:58,7865.30,7865.30,7865.30,7865.30,15484,462,3203,
2007-01-22_11:59,7866.03,7866.03,7866.03,7866.03,15707,421,2726,
2007-01-22_12:00,7865.73,7865.73,7865.73,7865.73,14857,370,2704,
2007-01-22_12:01,7862.30,7862.30,7862.30,7862.30,13213,333,2837,
2007-01-22_12:02,7865.56,7865.56,7865.56,7865.56,11041,286,2036,
2007-01-22_12:03,7863.55,7863.55,7863.55,7863.55,12176,335,2471,
2007-01-22_12:04,7862.35,7862.35,7862.35,7862.35,9718,233,1870,
2007-01-22_12:05,7858.79,7858.79,7858.79,7858.79,10000,248,1973,
2007-01-22_12:06,7861.32,7861.32,7861.32,7861.32,11072,387,2652,
2007-01-22_12:07,7860.36,7860.36,7860.36,7860.36,8703,283,1915,
2007-01-22_12:08,7860.71,7860.71,7860.71,7860.71,9658,314,2441,
2007-01-22_12:09,7861.29,7861.29,7861.29,7861.29,9668,327,1986,
2007-01-22_12:10,7859.04,7859.04,7859.04,7859.04,9087,240,1857,
2007-01-22_12:11,7862.06,7862.06,7862.06,7862.06,11990,341,2405,
2007-01-22_12:12,7860.58,7860.58,7860.58,7860.58,7605,208,1733,
2007-01-22_12:13,7861.31,7861.31,7861.31,7861.31,9401,299,2249,
2007-01-22_12:14,7862.79,7862.79,7862.79,7862.79,9077,271,2088,
2007-01-22_12:15,7863.58,7863.58,7863.58,7863.58,10766,366,2330,
2007-01-22_12:16,7863.87,7863.87,7863.87,7863.87,12392,368,2673,
2007-01-22_12:17,7862.30,7862.30,7862.30,7862.30,11285,361,2219,
2007-01-22_12:18,7864.01,7864.01,7864.01,7864.01,11482,359,2703,
2007-01-22_12:19,7862.14,7862.14,7862.14,7862.14,9602,271,2310,
2007-01-22_12:20,7861.16,7861.16,7861.16,7861.16,11293,252,2193,
2007-01-22_12:21,7861.96,7861.96,7861.96,7861.96,12838,302,2579,
2007-01-22_12:22,7861.83,7861.83,7861.83,7861.83,10003,249,1963,
2007-01-22_12:23,7861.48,7861.48,7861.48,7861.48,11220,281,2231,
2007-01-22_12:24,7861.50,7861.50,7861.50,7861.50,8210,220,1836,
2007-01-22_12:25,7861.40,7861.40,7861.40,7861.40,8312,212,1782,
2007-01-22_12:26,7861.13,7861.13,7861.13,7861.13,9994,305,2201,
2007-01-22_12:27,7861.90,7861.90,7861.90,7861.90,9083,230,1882,
2007-01-22_12:28,7861.56,7861.56,7861.56,7861.56,11018,284,2373,
2007-01-22_12:29,7862.00,7862.00,7862.00,7862.00,11270,258,2152,
2007-01-22_12:30,7863.44,7863.44,7863.44,7863.44,12409,344,2500,
2007-01-22_12:31,7864.02,7864.02,7864.02,7864.02,12747,338,2568,
2007-01-22_12:32,7865.02,7865.02,7865.02,7865.02,10783,242,2023,
2007-01-22_12:33,7861.32,7861.32,7861.32,7861.32,11340,357,2526,
2007-01-22_12:34,7860.17,7860.17,7860.17,7860.17,11807,267,2068,
2007-01-22_12:35,7860.91,7860.91,7860.91,7860.91,10796,267,2188,
2007-01-22_12:36,7858.95,7858.95,7858.95,7858.95,11092,295,2362,
2007-01-22_12:37,7860.72,7860.72,7860.72,7860.72,9672,241,1973,
2007-01-22_12:38,7858.26,7858.26,7858.26,7858.26,12935,366,2787,
2007-01-22_12:39,7857.25,7857.25,7857.25,7857.25,12866,353,2666,
2007-01-22_12:40,7856.68,7856.68,7856.68,7856.68,11346,329,2534,
2007-01-22_12:41,7853.99,7853.99,7853.99,7853.99,11988,386,2949,
2007-01-22_12:42,7855.65,7855.65,7855.65,7855.65,11652,287,2629,
2007-01-22_12:43,7854.87,7854.87,7854.87,7854.87,12809,383,2989,
2007-01-22_12:44,7850.80,7850.80,7850.80,7850.80,12173,336,2444,
2007-01-22_12:45,7851.68,7851.68,7851.68,7851.68,10403,275,2438,
2007-01-22_12:46,7850.18,7850.18,7850.18,7850.18,11784,350,2892,
2007-01-22_12:47,7849.67,7849.67,7849.67,7849.67,9809,225,2167,
2007-01-22_12:48,7850.50,7850.50,7850.50,7850.50,13718,342,3022,
2007-01-22_12:49,7850.57,7850.57,7850.57,7850.57,13859,360,2898,
2007-01-22_12:50,7850.72,7850.72,7850.72,7850.72,11368,308,2574,
2007-01-22_12:51,7849.17,7849.17,7849.17,7849.17,15250,466,3502,
2007-01-22_12:52,7849.12,7849.12,7849.12,7849.12,10419,283,2332,
2007-01-22_12:53,7848.59,7848.59,7848.59,7848.59,12778,341,2839,
2007-01-22_12:54,7848.49,7848.49,7848.49,7848.49,10697,253,2243,
2007-01-22_12:55,7847.10,7847.10,7847.10,7847.10,9615,259,2061,
2007-01-22_12:56,7846.88,7846.88,7846.88,7846.88,11095,383,2595,
2007-01-22_12:57,7845.19,7845.19,7845.19,7845.19,11920,387,2355,
2007-01-22_12:58,7843.46,7843.46,7843.46,7843.46,15252,655,3563,
2007-01-22_12:59,7842.55,7842.55,7842.55,7842.55,13102,398,2979,
2007-01-22_13:00,7840.46,7840.46,7840.46,7840.46,13056,469,3096,
2007-01-22_13:01,7839.28,7839.28,7839.28,7839.28,15692,756,3837,
2007-01-22_13:02,7837.56,7837.56,7837.56,7837.56,13310,715,3238,
2007-01-22_13:03,7835.36,7835.36,7835.36,7835.36,16847,533,3767,
2007-01-22_13:04,7835.38,7835.38,7835.38,7835.38,15912,439,3616,
2007-01-22_13:05,7833.84,7833.84,7833.84,7833.84,17334,415,3652,
2007-01-22_13:06,7832.95,7832.95,7832.95,7832.95,18446,495,3634,
2007-01-22_13:07,7836.80,7836.80,7836.80,7836.80,15985,357,2994,
2007-01-22_13:08,7841.21,7841.21,7841.21,7841.21,16302,462,3491,
2007-01-22_13:09,7839.49,7839.49,7839.49,7839.49,12809,317,2787,
2007-01-22_13:10,7839.11,7839.11,7839.11,7839.11,12447,323,2810,
2007-01-22_13:11,7840.43,7840.43,7840.43,7840.43,18155,423,3444,
2007-01-22_13:12,7840.93,7840.93,7840.93,7840.93,12479,323,2566,
2007-01-22_13:13,7843.06,7843.06,7843.06,7843.06,15911,468,3691,
2007-01-22_13:14,7842.91,7842.91,7842.91,7842.91,17004,508,3042,
2007-01-22_13:15,7843.91,7843.91,7843.91,7843.91,11882,347,2786,
2007-01-22_13:16,7843.16,7843.16,7843.16,7843.16,15200,425,3400,
2007-01-22_13:17,7843.72,7843.72,7843.72,7843.72,12172,303,2657,
2007-01-22_13:18,7841.76,7841.76,7841.76,7841.76,17934,459,3684,
2007-01-22_13:19,7843.24,7843.24,7843.24,7843.24,14769,405,3392,
2007-01-22_13:20,7841.20,7841.20,7841.20,7841.20,13237,383,3119,
2007-01-22_13:21,7841.81,7841.81,7841.81,7841.81,18750,580,4298,
2007-01-22_13:22,7841.38,7841.38,7841.38,7841.38,16842,415,3564,
2007-01-22_13:23,7843.76,7843.76,7843.76,7843.76,21414,568,4839,
2007-01-22_13:24,7843.66,7843.66,7843.66,7843.66,25509,621,5062,
2007-01-22_13:25,7844.18,7844.18,7844.18,7844.18,24250,667,4798,
2007-01-22_13:26,7844.17,7844.17,7844.17,7844.17,0,0,0,
2007-01-22_13:27,7844.17,7844.17,7844.17,7844.17,0,0,0,
2007-01-22_13:28,7844.17,7844.17,7844.17,7844.17,0,0,0,
2007-01-22_13:29,7844.17,7844.17,7844.17,7844.17,0,0,0,
2007-01-22_13:30,7842.47,7842.47,7842.47,7842.47,149847,4300,30118,
2007-01-23_09:01,7837.44,7837.44,7837.44,7837.44,110900,3357,24128,
2007-01-23_09:02,7841.06,7841.06,7841.06,7841.06,23625,732,5051,
2007-01-23_09:03,7844.20,7844.20,7844.20,7844.20,30340,1016,6658,
2007-01-23_09:04,7843.12,7843.12,7843.12,7843.12,28038,807,6148,
2007-01-23_09:05,7846.10,7846.10,7846.10,7846.10,27704,894,5819,
2007-01-23_09:06,7849.26,7849.26,7849.26,7849.26,29818,943,7101,
2007-01-23_09:07,7847.02,7847.02,7847.02,7847.02,24632,724,5311,
2007-01-23_09:08,7848.99,7848.99,7848.99,7848.99,26222,824,5753,
2007-01-23_09:09,7848.69,7848.69,7848.69,7848.69,26108,811,5869,
2007-01-23_09:10,7847.07,7847.07,7847.07,7847.07,19636,590,4509,
2007-01-23_09:11,7849.03,7849.03,7849.03,7849.03,28505,1090,6542,
2007-01-23_09:12,7847.16,7847.16,7847.16,7847.16,20194,556,4377,
2007-01-23_09:13,7845.98,7845.98,7845.98,7845.98,24976,884,5725,
2007-01-23_09:14,7842.25,7842.25,7842.25,7842.25,23110,748,5293,
2007-01-23_09:15,7840.20,7840.20,7840.20,7840.20,21675,697,4691,
2007-01-23_09:16,7832.11,7832.11,7832.11,7832.11,27457,1010,6242,
2007-01-23_09:17,7828.52,7828.52,7828.52,7828.52,23006,826,4925,
2007-01-23_09:18,7820.97,7820.97,7820.97,7820.97,26453,1066,5890,
2007-01-23_09:19,7819.36,7819.36,7819.36,7819.36,23467,1112,5227,
2007-01-23_09:20,7818.58,7818.58,7818.58,7818.58,21865,827,4870,
2007-01-23_09:21,7825.19,7825.19,7825.19,7825.19,25346,1053,6039,
2007-01-23_09:22,7826.28,7826.28,7826.28,7826.28,16837,576,4010,
2007-01-23_09:23,7826.92,7826.92,7826.92,7826.92,20275,716,4875,
2007-01-23_09:24,7829.32,7829.32,7829.32,7829.32,18800,725,4389,
2007-01-23_09:25,7829.32,7829.32,7829.32,7829.32,18706,588,4351,
2007-01-23_09:26,7832.71,7832.71,7832.71,7832.71,24325,804,5498,
2007-01-23_09:27,7835.62,7835.62,7835.62,7835.62,18950,598,4090,
2007-01-23_09:28,7834.96,7834.96,7834.96,7834.96,21805,657,4884,
2007-01-23_09:29,7836.70,7836.70,7836.70,7836.70,20739,647,4633,
2007-01-23_09:30,7836.95,7836.95,7836.95,7836.95,18004,474,3974,
2007-01-23_09:31,7839.49,7839.49,7839.49,7839.49,22350,667,4959,
2007-01-23_09:32,7841.44,7841.44,7841.44,7841.44,15388,389,3234,
2007-01-23_09:33,7842.63,7842.63,7842.63,7842.63,19917,618,4289,
2007-01-23_09:34,7842.67,7842.67,7842.67,7842.67,15690,438,3645,
2007-01-23_09:35,7844.09,7844.09,7844.09,7844.09,14510,382,3195,
2007-01-23_09:36,7843.86,7843.86,7843.86,7843.86,20501,631,4518,
2007-01-23_09:37,7844.04,7844.04,7844.04,7844.04,16557,405,3361,
2007-01-23_09:38,7846.08,7846.08,7846.08,7846.08,19715,541,4164,
2007-01-23_09:39,7845.40,7845.40,7845.40,7845.40,19823,539,4018,
2007-01-23_09:40,7846.75,7846.75,7846.75,7846.75,16853,469,3583,
2007-01-23_09:41,7846.87,7846.87,7846.87,7846.87,21210,698,4655,
2007-01-23_09:42,7844.97,7844.97,7844.97,7844.97,19837,510,3890,
2007-01-23_09:43,7844.79,7844.79,7844.79,7844.79,19993,528,3916,
2007-01-23_09:44,7844.80,7844.80,7844.80,7844.80,19437,580,3814,
2007-01-23_09:45,7844.13,7844.13,7844.13,7844.13,14850,399,2873,
2007-01-23_09:46,7844.87,7844.87,7844.87,7844.87,19919,649,3965,
2007-01-23_09:47,7844.48,7844.48,7844.48,7844.48,19375,520,3570,
2007-01-23_09:48,7845.78,7845.78,7845.78,7845.78,21494,624,3941,
2007-01-23_09:49,7847.01,7847.01,7847.01,7847.01,18926,525,3444,
2007-01-23_09:50,7847.22,7847.22,7847.22,7847.22,15736,419,2896,
2007-01-23_09:51,7847.91,7847.91,7847.91,7847.91,16776,521,3438,
2007-01-23_09:52,7848.43,7848.43,7848.43,7848.43,18367,423,2829,
2007-01-23_09:53,7850.90,7850.90,7850.90,7850.90,19727,553,3756,
2007-01-23_09:54,7851.71,7851.71,7851.71,7851.71,21392,640,3830,
2007-01-23_09:55,7854.18,7854.18,7854.18,7854.18,19781,495,3638,
2007-01-23_09:56,7857.94,7857.94,7857.94,7857.94,25304,639,4878,
2007-01-23_09:57,7861.57,7861.57,7861.57,7861.57,20719,528,3554,
2007-01-23_09:58,7865.59,7865.59,7865.59,7865.59,24570,702,4862,
2007-01-23_09:59,7869.15,7869.15,7869.15,7869.15,19572,603,4008,
2007-01-23_10:00,7869.55,7869.55,7869.55,7869.55,16682,550,3439,
2007-01-23_10:01,7869.00,7869.00,7869.00,7869.00,21651,771,4456,
2007-01-23_10:02,7866.57,7866.57,7866.57,7866.57,16965,501,3283,
2007-01-23_10:03,7863.83,7863.83,7863.83,7863.83,18772,599,3953,
2007-01-23_10:04,7859.55,7859.55,7859.55,7859.55,18960,565,3688,
2007-01-23_10:05,7858.97,7858.97,7858.97,7858.97,14170,432,3052,
2007-01-23_10:06,7858.51,7858.51,7858.51,7858.51,17277,542,3683,
2007-01-23_10:07,7860.06,7860.06,7860.06,7860.06,13981,369,2850,
2007-01-23_10:08,7859.94,7859.94,7859.94,7859.94,15656,468,3444,
2007-01-23_10:09,7860.75,7860.75,7860.75,7860.75,14491,375,2905,
2007-01-23_10:10,7860.58,7860.58,7860.58,7860.58,11907,292,2640,
2007-01-23_10:11,7859.51,7859.51,7859.51,7859.51,15798,439,3312,
2007-01-23_10:12,7859.82,7859.82,7859.82,7859.82,12311,301,2472,
2007-01-23_10:13,7859.96,7859.96,7859.96,7859.96,13122,392,3005,
2007-01-23_10:14,7859.75,7859.75,7859.75,7859.75,13271,382,2623,
2007-01-23_10:15,7858.41,7858.41,7858.41,7858.41,12531,340,2480,
2007-01-23_10:16,7859.00,7859.00,7859.00,7859.00,14450,444,3215,
2007-01-23_10:17,7858.30,7858.30,7858.30,7858.30,13881,331,2771,
2007-01-23_10:18,7858.73,7858.73,7858.73,7858.73,14631,497,3265,
2007-01-23_10:19,7859.30,7859.30,7859.30,7859.30,13996,391,2875,
2007-01-23_10:20,7860.03,7860.03,7860.03,7860.03,12484,397,2798,
2007-01-23_10:21,7861.03,7861.03,7861.03,7861.03,15057,454,3342,
2007-01-23_10:22,7860.39,7860.39,7860.39,7860.39,13239,332,2382,
2007-01-23_10:23,7859.74,7859.74,7859.74,7859.74,15650,439,3055,
2007-01-23_10:24,7858.16,7858.16,7858.16,7858.16,11708,346,2478,
2007-01-23_10:25,7860.43,7860.43,7860.43,7860.43,10960,320,2235,
2007-01-23_10:26,7859.95,7859.95,7859.95,7859.95,13804,426,2809,
2007-01-23_10:27,7860.73,7860.73,7860.73,7860.73,9559,253,1961,
2007-01-23_10:28,7861.73,7861.73,7861.73,7861.73,12073,475,2610,
2007-01-23_10:29,7861.59,7861.59,7861.59,7861.59,10462,371,2271,
2007-01-23_10:30,7860.62,7860.62,7860.62,7860.62,10504,369,2184,
2007-01-23_10:31,7862.07,7862.07,7862.07,7862.07,12202,355,2546,
2007-01-23_10:32,7861.61,7861.61,7861.61,7861.61,9859,274,2033,
2007-01-23_10:33,7864.08,7864.08,7864.08,7864.08,11445,383,2700,
2007-01-23_10:34,7863.25,7863.25,7863.25,7863.25,11952,405,2732,
2007-01-23_10:35,7862.31,7862.31,7862.31,7862.31,9974,333,2337,
2007-01-23_10:36,7861.78,7861.78,7861.78,7861.78,12443,372,2723,
2007-01-23_10:37,7860.45,7860.45,7860.45,7860.45,12663,319,2180,
2007-01-23_10:38,7860.18,7860.18,7860.18,7860.18,14204,421,2789,
2007-01-23_10:39,7857.16,7857.16,7857.16,7857.16,11322,316,2198,
2007-01-23_10:40,7858.28,7858.28,7858.28,7858.28,11395,330,2366,
2007-01-23_10:41,7852.41,7852.41,7852.41,7852.41,14514,535,3102,
2007-01-23_10:42,7850.10,7850.10,7850.10,7850.10,12368,426,2538,
2007-01-23_10:43,7850.16,7850.16,7850.16,7850.16,16183,519,3128,
2007-01-23_10:44,7847.28,7847.28,7847.28,7847.28,14397,471,2950,
2007-01-23_10:45,7846.37,7846.37,7846.37,7846.37,14027,379,2949,
2007-01-23_10:46,7847.40,7847.40,7847.40,7847.40,14410,461,3124,
2007-01-23_10:47,7846.87,7846.87,7846.87,7846.87,10875,300,2143,
2007-01-23_10:48,7846.21,7846.21,7846.21,7846.21,12869,443,2801,
2007-01-23_10:49,7846.74,7846.74,7846.74,7846.74,12075,319,2374,
2007-01-23_10:50,7846.74,7846.74,7846.74,7846.74,11171,342,2127,
2007-01-23_10:51,7846.71,7846.71,7846.71,7846.71,10682,297,2250,
2007-01-23_10:52,7846.75,7846.75,7846.75,7846.75,9027,283,1885,
2007-01-23_10:53,7848.15,7848.15,7848.15,7848.15,10208,315,2226,
2007-01-23_10:54,7848.25,7848.25,7848.25,7848.25,10954,278,2116,
2007-01-23_10:55,7850.58,7850.58,7850.58,7850.58,10443,272,2098,
2007-01-23_10:56,7851.30,7851.30,7851.30,7851.30,12277,336,2688,
2007-01-23_10:57,7850.91,7850.91,7850.91,7850.91,9972,252,1966,
2007-01-23_10:58,7855.15,7855.15,7855.15,7855.15,12577,324,2661,
2007-01-23_10:59,7853.80,7853.80,7853.80,7853.80,10531,259,2063,
2007-01-23_11:00,7855.65,7855.65,7855.65,7855.65,10097,259,2095,
2007-01-23_11:01,7857.43,7857.43,7857.43,7857.43,10483,325,2304,
2007-01-23_11:02,7855.52,7855.52,7855.52,7855.52,10098,254,2015,
2007-01-23_11:03,7856.71,7856.71,7856.71,7856.71,11569,320,2463,
2007-01-23_11:04,7855.06,7855.06,7855.06,7855.06,10068,280,1884,
2007-01-23_11:05,7856.26,7856.26,7856.26,7856.26,8286,220,1745,
2007-01-23_11:06,7857.42,7857.42,7857.42,7857.42,7809,223,1878,
2007-01-23_11:07,7856.67,7856.67,7856.67,7856.67,8050,202,1603,
2007-01-23_11:08,7855.69,7855.69,7855.69,7855.69,10250,282,1934,
2007-01-23_11:09,7852.49,7852.49,7852.49,7852.49,8870,251,1801,
2007-01-23_11:10,7851.10,7851.10,7851.10,7851.10,9503,238,1916,
2007-01-23_11:11,7851.44,7851.44,7851.44,7851.44,10712,369,2373,
2007-01-23_11:12,7848.97,7848.97,7848.97,7848.97,9027,263,1927,
2007-01-23_11:13,7846.61,7846.61,7846.61,7846.61,12508,376,2627,
2007-01-23_11:14,7845.27,7845.27,7845.27,7845.27,9053,264,1989,
2007-01-23_11:15,7842.55,7842.55,7842.55,7842.55,13184,448,2689,
2007-01-23_11:16,7842.88,7842.88,7842.88,7842.88,12080,458,2461,
2007-01-23_11:17,7839.64,7839.64,7839.64,7839.64,9833,286,1907,
2007-01-23_11:18,7838.99,7838.99,7838.99,7838.99,11856,435,2537,
2007-01-23_11:19,7834.66,7834.66,7834.66,7834.66,13301,493,2434,
2007-01-23_11:20,7835.94,7835.94,7835.94,7835.94,12553,406,2658,
2007-01-23_11:21,7833.50,7833.50,7833.50,7833.50,13532,433,2788,
2007-01-23_11:22,7834.91,7834.91,7834.91,7834.91,10996,289,2107,
2007-01-23_11:23,7834.29,7834.29,7834.29,7834.29,10757,340,2338,
2007-01-23_11:24,7834.59,7834.59,7834.59,7834.59,9217,268,1919,
2007-01-23_11:25,7833.74,7833.74,7833.74,7833.74,8103,216,1772,
2007-01-23_11:26,7833.12,7833.12,7833.12,7833.12,9424,286,1981,
2007-01-23_11:27,7835.43,7835.43,7835.43,7835.43,7775,172,1448,
2007-01-23_11:28,7835.10,7835.10,7835.10,7835.10,8780,256,1851,
2007-01-23_11:29,7835.35,7835.35,7835.35,7835.35,7531,183,1564,
2007-01-23_11:30,7838.77,7838.77,7838.77,7838.77,6969,192,1456,
2007-01-23_11:31,7837.76,7837.76,7837.76,7837.76,8364,254,1840,
2007-01-23_11:32,7838.16,7838.16,7838.16,7838.16,6447,184,1440,
2007-01-23_11:33,7838.12,7838.12,7838.12,7838.12,9544,262,1934,
2007-01-23_11:34,7837.92,7837.92,7837.92,7837.92,6840,200,1492,
2007-01-23_11:35,7838.47,7838.47,7838.47,7838.47,6765,236,1419,
2007-01-23_11:36,7841.38,7841.38,7841.38,7841.38,9306,289,1920,
2007-01-23_11:37,7841.27,7841.27,7841.27,7841.27,7671,201,1532,
2007-01-23_11:38,7842.20,7842.20,7842.20,7842.20,10299,306,2130,
2007-01-23_11:39,7843.61,7843.61,7843.61,7843.61,9419,316,1937,
2007-01-23_11:40,7845.67,7845.67,7845.67,7845.67,9515,267,1873,
2007-01-23_11:41,7846.87,7846.87,7846.87,7846.87,11859,331,2393,
2007-01-23_11:42,7846.08,7846.08,7846.08,7846.08,11500,303,2074,
2007-01-23_11:43,7847.95,7847.95,7847.95,7847.95,12896,441,3026,
2007-01-23_11:44,7848.09,7848.09,7848.09,7848.09,10303,291,2111,
2007-01-23_11:45,7848.72,7848.72,7848.72,7848.72,8455,234,1995,
2007-01-23_11:46,7847.98,7847.98,7847.98,7847.98,8626,280,2083,
2007-01-23_11:47,7848.69,7848.69,7848.69,7848.69,8211,243,1703,
2007-01-23_11:48,7848.01,7848.01,7848.01,7848.01,10317,331,2323,
2007-01-23_11:49,7849.38,7849.38,7849.38,7849.38,8337,218,1762,
2007-01-23_11:50,7849.87,7849.87,7849.87,7849.87,8174,234,1636,
2007-01-23_11:51,7849.65,7849.65,7849.65,7849.65,9941,280,2090,
2007-01-23_11:52,7851.80,7851.80,7851.80,7851.80,8416,242,1662,
2007-01-23_11:53,7850.12,7850.12,7850.12,7850.12,10078,267,2217,
2007-01-23_11:54,7851.02,7851.02,7851.02,7851.02,8553,206,1617,
2007-01-23_11:55,7851.23,7851.23,7851.23,7851.23,9007,275,1832,
2007-01-23_11:56,7852.28,7852.28,7852.28,7852.28,11047,360,2299,
2007-01-23_11:57,7852.34,7852.34,7852.34,7852.34,7014,239,1483,
2007-01-23_11:58,7852.66,7852.66,7852.66,7852.66,9703,336,2151,
2007-01-23_11:59,7852.53,7852.53,7852.53,7852.53,7411,212,1532,
2007-01-23_12:00,7853.13,7853.13,7853.13,7853.13,7426,209,1608,
2007-01-23_12:01,7853.27,7853.27,7853.27,7853.27,9548,263,2068,
2007-01-23_12:02,7853.37,7853.37,7853.37,7853.37,7537,198,1514,
2007-01-23_12:03,7851.85,7851.85,7851.85,7851.85,10608,301,2307,
2007-01-23_12:04,7853.02,7853.02,7853.02,7853.02,8931,261,1698,
2007-01-23_12:05,7852.59,7852.59,7852.59,7852.59,9789,310,1731,
2007-01-23_12:06,7852.22,7852.22,7852.22,7852.22,8629,269,1781,
2007-01-23_12:07,7850.45,7850.45,7850.45,7850.45,6228,180,1340,
2007-01-23_12:08,7848.79,7848.79,7848.79,7848.79,9675,296,2027,
2007-01-23_12:09,7847.92,7847.92,7847.92,7847.92,8982,281,1633,
2007-01-23_12:10,7847.34,7847.34,7847.34,7847.34,9162,263,1671,
2007-01-23_12:11,7847.81,7847.81,7847.81,7847.81,9493,249,1660,
2007-01-23_12:12,7846.80,7846.80,7846.80,7846.80,7340,208,1357,
2007-01-23_12:13,7848.43,7848.43,7848.43,7848.43,9559,263,1930,
2007-01-23_12:14,7847.00,7847.00,7847.00,7847.00,7727,176,1602,
2007-01-23_12:15,7847.18,7847.18,7847.18,7847.18,10327,238,1694,
2007-01-23_12:16,7846.23,7846.23,7846.23,7846.23,10029,262,1904,
2007-01-23_12:17,7845.79,7845.79,7845.79,7845.79,7185,157,1418,
2007-01-23_12:18,7846.70,7846.70,7846.70,7846.70,10806,244,2006,
2007-01-23_12:19,7845.05,7845.05,7845.05,7845.05,8855,217,1594,
2007-01-23_12:20,7842.77,7842.77,7842.77,7842.77,8708,272,1965,
2007-01-23_12:21,7843.24,7843.24,7843.24,7843.24,9568,255,2016,
2007-01-23_12:22,7842.61,7842.61,7842.61,7842.61,8032,193,1591,
2007-01-23_12:23,7841.88,7841.88,7841.88,7841.88,8948,223,1802,
2007-01-23_12:24,7841.16,7841.16,7841.16,7841.16,8208,219,1617,
2007-01-23_12:25,7841.03,7841.03,7841.03,7841.03,7904,217,1712,
2007-01-23_12:26,7842.32,7842.32,7842.32,7842.32,10526,292,2104,
2007-01-23_12:27,7843.13,7843.13,7843.13,7843.13,8356,253,1767,
2007-01-23_12:28,7839.63,7839.63,7839.63,7839.63,10287,296,2052,
2007-01-23_12:29,7841.68,7841.68,7841.68,7841.68,7532,182,1557,
2007-01-23_12:30,7841.31,7841.31,7841.31,7841.31,8126,225,1716,
2007-01-23_12:31,7840.97,7840.97,7840.97,7840.97,11181,314,2336,
2007-01-23_12:32,7840.24,7840.24,7840.24,7840.24,8256,209,1610,
2007-01-23_12:33,7841.55,7841.55,7841.55,7841.55,11240,289,2404,
2007-01-23_12:34,7838.97,7838.97,7838.97,7838.97,8885,214,1869,
2007-01-23_12:35,7840.59,7840.59,7840.59,7840.59,10598,291,2148,
2007-01-23_12:36,7838.27,7838.27,7838.27,7838.27,9731,294,2150,
2007-01-23_12:37,7837.02,7837.02,7837.02,7837.02,8821,224,1777,
2007-01-23_12:38,7838.60,7838.60,7838.60,7838.60,10472,307,2385,
2007-01-23_12:39,7838.41,7838.41,7838.41,7838.41,9491,348,2179,
2007-01-23_12:40,7837.41,7837.41,7837.41,7837.41,10235,345,2211,
2007-01-23_12:41,7837.54,7837.54,7837.54,7837.54,10567,330,2258,
2007-01-23_12:42,7835.05,7835.05,7835.05,7835.05,8403,266,1780,
2007-01-23_12:43,7834.06,7834.06,7834.06,7834.06,10413,362,2396,
2007-01-23_12:44,7835.21,7835.21,7835.21,7835.21,8939,243,1820,
2007-01-23_12:45,7834.60,7834.60,7834.60,7834.60,10472,304,2113,
2007-01-23_12:46,7833.40,7833.40,7833.40,7833.40,12102,344,2500,
2007-01-23_12:47,7833.00,7833.00,7833.00,7833.00,9634,246,2127,
2007-01-23_12:48,7831.20,7831.20,7831.20,7831.20,12555,401,2751,
2007-01-23_12:49,7832.76,7832.76,7832.76,7832.76,10924,312,2488,
2007-01-23_12:50,7835.11,7835.11,7835.11,7835.11,9180,282,2179,
2007-01-23_12:51,7835.56,7835.56,7835.56,7835.56,10626,324,2473,
2007-01-23_12:52,7834.46,7834.46,7834.46,7834.46,9553,247,2100,
2007-01-23_12:53,7833.85,7833.85,7833.85,7833.85,11129,300,2463,
2007-01-23_12:54,7834.46,7834.46,7834.46,7834.46,8854,252,1992,
2007-01-23_12:55,7835.74,7835.74,7835.74,7835.74,11065,305,2257,
2007-01-23_12:56,7838.27,7838.27,7838.27,7838.27,10243,295,2293,
2007-01-23_12:57,7841.23,7841.23,7841.23,7841.23,9589,290,1907,
2007-01-23_12:58,7841.58,7841.58,7841.58,7841.58,10289,303,2378,
2007-01-23_12:59,7843.19,7843.19,7843.19,7843.19,11307,322,2197,
2007-01-23_13:00,7843.61,7843.61,7843.61,7843.61,11305,323,2267,
2007-01-23_13:01,7843.95,7843.95,7843.95,7843.95,11071,318,2467,
2007-01-23_13:02,7841.34,7841.34,7841.34,7841.34,10250,290,1986,
2007-01-23_13:03,7843.64,7843.64,7843.64,7843.64,13587,403,2750,
2007-01-23_13:04,7842.07,7842.07,7842.07,7842.07,9574,283,2216,
2007-01-23_13:05,7840.14,7840.14,7840.14,7840.14,10606,300,2295,
2007-01-23_13:06,7838.85,7838.85,7838.85,7838.85,11693,321,2584,
2007-01-23_13:07,7838.91,7838.91,7838.91,7838.91,10578,284,2228,
2007-01-23_13:08,7837.08,7837.08,7837.08,7837.08,14247,391,3267,
2007-01-23_13:09,7836.91,7836.91,7836.91,7836.91,11665,309,2581,
2007-01-23_13:10,7838.09,7838.09,7838.09,7838.09,13377,391,2813,
2007-01-23_13:11,7839.72,7839.72,7839.72,7839.72,17859,431,3596,
2007-01-23_13:12,7841.63,7841.63,7841.63,7841.63,11688,277,2433,
2007-01-23_13:13,7840.72,7840.72,7840.72,7840.72,14078,414,3388,
2007-01-23_13:14,7842.28,7842.28,7842.28,7842.28,12895,346,2854,
2007-01-23_13:15,7840.73,7840.73,7840.73,7840.73,12589,398,3086,
2007-01-23_13:16,7843.67,7843.67,7843.67,7843.67,13663,426,3192,
2007-01-23_13:17,7842.42,7842.42,7842.42,7842.42,12363,343,2774,
2007-01-23_13:18,7841.54,7841.54,7841.54,7841.54,16076,509,3630,
2007-01-23_13:19,7841.25,7841.25,7841.25,7841.25,16890,448,3425,
2007-01-23_13:20,7840.60,7840.60,7840.60,7840.60,14748,413,3249,
2007-01-23_13:21,7841.69,7841.69,7841.69,7841.69,19500,554,4088,
2007-01-23_13:22,7843.27,7843.27,7843.27,7843.27,16340,484,3637,
2007-01-23_13:23,7844.95,7844.95,7844.95,7844.95,18927,608,4667,
2007-01-23_13:24,7844.85,7844.85,7844.85,7844.85,18338,580,4524,
2007-01-23_13:25,7845.40,7845.40,7845.40,7845.40,19282,580,4630,
2007-01-23_13:26,7845.40,7845.40,7845.40,7845.40,0,0,0,
2007-01-23_13:27,7845.40,7845.40,7845.40,7845.40,0,0,0,
2007-01-23_13:28,7845.40,7845.40,7845.40,7845.40,0,0,0,
2007-01-23_13:29,7845.40,7845.40,7845.40,7845.40,0,0,0,
2007-01-23_13:30,7852.36,7852.36,7852.36,7852.36,147793,4789,32448,
2007-01-24_09:01,7943.24,7943.24,7943.24,7943.24,349409,5478,34673,
2007-01-24_09:02,7948.16,7948.16,7948.16,7948.16,45980,1338,8540,
2007-01-24_09:03,7948.65,7948.65,7948.65,7948.65,43116,1415,8993,
2007-01-24_09:04,7945.70,7945.70,7945.70,7945.70,38403,1215,8081,
2007-01-24_09:05,7939.59,7939.59,7939.59,7939.59,33557,973,6742,
2007-01-24_09:06,7943.91,7943.91,7943.91,7943.91,38741,1221,7935,
2007-01-24_09:07,7947.45,7947.45,7947.45,7947.45,32753,992,6082,
2007-01-24_09:08,7949.48,7949.48,7949.48,7949.48,36566,1122,6471,
2007-01-24_09:09,7947.92,7947.92,7947.92,7947.92,30505,983,6138,
2007-01-24_09:10,7949.16,7949.16,7949.16,7949.16,24235,755,4810,
2007-01-24_09:11,7944.58,7944.58,7944.58,7944.58,32596,933,6657,
2007-01-24_09:12,7939.85,7939.85,7939.85,7939.85,21510,671,4680,
2007-01-24_09:13,7942.05,7942.05,7942.05,7942.05,28821,931,5825,
2007-01-24_09:14,7941.67,7941.67,7941.67,7941.67,40549,996,6027,
2007-01-24_09:15,7946.89,7946.89,7946.89,7946.89,27077,829,4981,
2007-01-24_09:16,7947.88,7947.88,7947.88,7947.88,26498,935,5966,
2007-01-24_09:17,7945.51,7945.51,7945.51,7945.51,20962,695,4319,
2007-01-24_09:18,7944.31,7944.31,7944.31,7944.31,22250,690,5336,
2007-01-24_09:19,7943.19,7943.19,7943.19,7943.19,21064,688,4324,
2007-01-24_09:20,7940.53,7940.53,7940.53,7940.53,18651,577,3801,
2007-01-24_09:21,7935.65,7935.65,7935.65,7935.65,26319,861,5498,
2007-01-24_09:22,7933.33,7933.33,7933.33,7933.33,26910,690,5233,
2007-01-24_09:23,7933.21,7933.21,7933.21,7933.21,25395,760,5426,
2007-01-24_09:24,7931.94,7931.94,7931.94,7931.94,21847,625,4792,
2007-01-24_09:25,7931.26,7931.26,7931.26,7931.26,17836,495,3817,
2007-01-24_09:26,7930.15,7930.15,7930.15,7930.15,21264,647,4631,
2007-01-24_09:27,7929.72,7929.72,7929.72,7929.72,17780,447,3581,
2007-01-24_09:28,7932.72,7932.72,7932.72,7932.72,21981,629,4705,
2007-01-24_09:29,7930.74,7930.74,7930.74,7930.74,21042,590,4161,
2007-01-24_09:30,7933.67,7933.67,7933.67,7933.67,17147,496,3425,
2007-01-24_09:31,7933.46,7933.46,7933.46,7933.46,25966,758,5107,
2007-01-24_09:32,7932.16,7932.16,7932.16,7932.16,17380,473,3670,
2007-01-24_09:33,7935.93,7935.93,7935.93,7935.93,20442,694,4309,
2007-01-24_09:34,7937.34,7937.34,7937.34,7937.34,18199,648,3785,
2007-01-24_09:35,7938.41,7938.41,7938.41,7938.41,17223,580,3321,
2007-01-24_09:36,7941.55,7941.55,7941.55,7941.55,24069,749,4790,
2007-01-24_09:37,7942.41,7942.41,7942.41,7942.41,18668,487,3451,
2007-01-24_09:38,7942.98,7942.98,7942.98,7942.98,23280,703,4777,
2007-01-24_09:39,7943.86,7943.86,7943.86,7943.86,20614,676,4000,
2007-01-24_09:40,7942.73,7942.73,7942.73,7942.73,18395,514,3575,
2007-01-24_09:41,7942.27,7942.27,7942.27,7942.27,23688,764,4820,
2007-01-24_09:42,7941.84,7941.84,7941.84,7941.84,16692,469,3543,
2007-01-24_09:43,7941.16,7941.16,7941.16,7941.16,17352,527,3857,
2007-01-24_09:44,7939.26,7939.26,7939.26,7939.26,15528,463,3257,
2007-01-24_09:45,7937.24,7937.24,7937.24,7937.24,14385,361,3036,
2007-01-24_09:46,7937.90,7937.90,7937.90,7937.90,19984,563,4099,
2007-01-24_09:47,7939.98,7939.98,7939.98,7939.98,23251,592,3847,
2007-01-24_09:48,7937.90,7937.90,7937.90,7937.90,25387,716,4557,
2007-01-24_09:49,7937.14,7937.14,7937.14,7937.14,23748,645,4175,
2007-01-24_09:50,7936.54,7936.54,7936.54,7936.54,16887,466,3258,
2007-01-24_09:51,7935.17,7935.17,7935.17,7935.17,17933,504,3748,
2007-01-24_09:52,7932.98,7932.98,7932.98,7932.98,15017,384,2881,
2007-01-24_09:53,7933.03,7933.03,7933.03,7933.03,17146,464,3376,
2007-01-24_09:54,7933.25,7933.25,7933.25,7933.25,14178,410,2976,
2007-01-24_09:55,7932.49,7932.49,7932.49,7932.49,12723,373,2766,
2007-01-24_09:56,7929.72,7929.72,7929.72,7929.72,17694,572,3311,
2007-01-24_09:57,7928.83,7928.83,7928.83,7928.83,14876,324,2610,
2007-01-24_09:58,7927.13,7927.13,7927.13,7927.13,15593,418,3060,
2007-01-24_09:59,7926.94,7926.94,7926.94,7926.94,16349,493,3091,
2007-01-24_10:00,7929.81,7929.81,7929.81,7929.81,13886,389,2802,
2007-01-24_10:01,7927.08,7927.08,7927.08,7927.08,18556,520,3544,
2007-01-24_10:02,7926.48,7926.48,7926.48,7926.48,15166,418,2727,
2007-01-24_10:03,7925.27,7925.27,7925.27,7925.27,24026,582,3407,
2007-01-24_10:04,7922.55,7922.55,7922.55,7922.55,15362,400,2788,
2007-01-24_10:05,7922.04,7922.04,7922.04,7922.04,12543,313,2405,
2007-01-24_10:06,7921.60,7921.60,7921.60,7921.60,14908,400,3070,
2007-01-24_10:07,7919.81,7919.81,7919.81,7919.81,12549,316,2496,
2007-01-24_10:08,7920.13,7920.13,7920.13,7920.13,15011,414,3022,
2007-01-24_10:09,7917.56,7917.56,7917.56,7917.56,14071,464,2990,
2007-01-24_10:10,7921.79,7921.79,7921.79,7921.79,13958,466,2791,
2007-01-24_10:11,7918.95,7918.95,7918.95,7918.95,15304,474,3528,
2007-01-24_10:12,7920.93,7920.93,7920.93,7920.93,12390,366,2663,
2007-01-24_10:13,7923.55,7923.55,7923.55,7923.55,16125,513,3397,
2007-01-24_10:14,7923.95,7923.95,7923.95,7923.95,12933,378,2705,
2007-01-24_10:15,7924.14,7924.14,7924.14,7924.14,12956,356,2594,
2007-01-24_10:16,7923.31,7923.31,7923.31,7923.31,16223,511,3403,
2007-01-24_10:17,7923.67,7923.67,7923.67,7923.67,11126,307,2372,
2007-01-24_10:18,7923.42,7923.42,7923.42,7923.42,14595,450,3250,
2007-01-24_10:19,7923.58,7923.58,7923.58,7923.58,11356,321,2636,
2007-01-24_10:20,7920.73,7920.73,7920.73,7920.73,11834,334,2599,
2007-01-24_10:21,7919.99,7919.99,7919.99,7919.99,15219,439,3312,
2007-01-24_10:22,7921.16,7921.16,7921.16,7921.16,11183,283,2281,
2007-01-24_10:23,7919.33,7919.33,7919.33,7919.33,13411,402,2953,
2007-01-24_10:24,7919.27,7919.27,7919.27,7919.27,13690,408,2807,
2007-01-24_10:25,7918.96,7918.96,7918.96,7918.96,11170,317,2402,
2007-01-24_10:26,7921.13,7921.13,7921.13,7921.13,17970,589,3735,
2007-01-24_10:27,7921.44,7921.44,7921.44,7921.44,13498,450,2666,
2007-01-24_10:28,7922.19,7922.19,7922.19,7922.19,14610,436,3223,
2007-01-24_10:29,7923.74,7923.74,7923.74,7923.74,12532,364,2583,
2007-01-24_10:30,7923.80,7923.80,7923.80,7923.80,13668,410,2760,
2007-01-24_10:31,7921.93,7921.93,7921.93,7921.93,15585,502,3244,
2007-01-24_10:32,7925.52,7925.52,7925.52,7925.52,13951,423,2707,
2007-01-24_10:33,7924.31,7924.31,7924.31,7924.31,17704,545,3649,
2007-01-24_10:34,7924.73,7924.73,7924.73,7924.73,14378,373,2810,
2007-01-24_10:35,7924.73,7924.73,7924.73,7924.73,11692,309,2530,
2007-01-24_10:36,7925.33,7925.33,7925.33,7925.33,13815,423,2964,
2007-01-24_10:37,7924.39,7924.39,7924.39,7924.39,11091,298,2217,
2007-01-24_10:38,7924.71,7924.71,7924.71,7924.71,13651,376,2700,
2007-01-24_10:39,7923.88,7923.88,7923.88,7923.88,11536,314,2338,
2007-01-24_10:40,7924.21,7924.21,7924.21,7924.21,13411,306,2180,
2007-01-24_10:41,7923.92,7923.92,7923.92,7923.92,11378,303,2411,
2007-01-24_10:42,7922.99,7922.99,7922.99,7922.99,10355,257,1973,
2007-01-24_10:43,7921.80,7921.80,7921.80,7921.80,11980,325,2458,
2007-01-24_10:44,7922.05,7922.05,7922.05,7922.05,11244,308,2137,
2007-01-24_10:45,7922.27,7922.27,7922.27,7922.27,10010,278,2063,
2007-01-24_10:46,7920.17,7920.17,7920.17,7920.17,12781,357,2512,
2007-01-24_10:47,7919.21,7919.21,7919.21,7919.21,10830,286,1864,
2007-01-24_10:48,7919.20,7919.20,7919.20,7919.20,12874,330,2525,
2007-01-24_10:49,7918.11,7918.11,7918.11,7918.11,12472,302,2349,
2007-01-24_10:50,7916.99,7916.99,7916.99,7916.99,9594,251,2112,
2007-01-24_10:51,7917.56,7917.56,7917.56,7917.56,10750,325,2280,
2007-01-24_10:52,7916.55,7916.55,7916.55,7916.55,9625,240,1859,
2007-01-24_10:53,7918.50,7918.50,7918.50,7918.50,11819,339,2498,
2007-01-24_10:54,7916.91,7916.91,7916.91,7916.91,10312,293,2237,
2007-01-24_10:55,7918.38,7918.38,7918.38,7918.38,10753,289,2143,
2007-01-24_10:56,7916.39,7916.39,7916.39,7916.39,11295,290,2445,
2007-01-24_10:57,7917.27,7917.27,7917.27,7917.27,9590,225,1641,
2007-01-24_10:58,7917.81,7917.81,7917.81,7917.81,11462,300,2623,
2007-01-24_10:59,7917.22,7917.22,7917.22,7917.22,12100,340,2150,
2007-01-24_11:00,7918.01,7918.01,7918.01,7918.01,12363,317,2336,
2007-01-24_11:01,7918.90,7918.90,7918.90,7918.90,15581,414,2866,
2007-01-24_11:02,7920.34,7920.34,7920.34,7920.34,12815,303,2228,
2007-01-24_11:03,7922.65,7922.65,7922.65,7922.65,14239,415,2942,
2007-01-24_11:04,7920.94,7920.94,7920.94,7920.94,10159,250,2128,
2007-01-24_11:05,7921.52,7921.52,7921.52,7921.52,11037,294,2202,
2007-01-24_11:06,7921.18,7921.18,7921.18,7921.18,13189,363,2792,
2007-01-24_11:07,7920.69,7920.69,7920.69,7920.69,9259,246,1918,
2007-01-24_11:08,7922.69,7922.69,7922.69,7922.69,10660,313,2474,
2007-01-24_11:09,7925.64,7925.64,7925.64,7925.64,9882,252,2008,
2007-01-24_11:10,7924.88,7924.88,7924.88,7924.88,9438,257,2121,
2007-01-24_11:11,7923.44,7923.44,7923.44,7923.44,9916,311,2113,
2007-01-24_11:12,7922.48,7922.48,7922.48,7922.48,8143,215,1560,
2007-01-24_11:13,7923.63,7923.63,7923.63,7923.63,11575,464,2432,
2007-01-24_11:14,7925.39,7925.39,7925.39,7925.39,11317,295,2065,
2007-01-24_11:15,7924.74,7924.74,7924.74,7924.74,9403,308,2021,
2007-01-24_11:16,7926.64,7926.64,7926.64,7926.64,11267,365,2436,
2007-01-24_11:17,7926.80,7926.80,7926.80,7926.80,11679,354,2045,
2007-01-24_11:18,7926.79,7926.79,7926.79,7926.79,12843,401,2776,
2007-01-24_11:19,7929.01,7929.01,7929.01,7929.01,10692,284,2328,
2007-01-24_11:20,7927.91,7927.91,7927.91,7927.91,12408,365,2625,
2007-01-24_11:21,7929.32,7929.32,7929.32,7929.32,15934,464,3422,
2007-01-24_11:22,7928.78,7928.78,7928.78,7928.78,15292,443,3040,
2007-01-24_11:23,7929.33,7929.33,7929.33,7929.33,15286,505,3490,
2007-01-24_11:24,7927.31,7927.31,7927.31,7927.31,15619,378,2782,
2007-01-24_11:25,7929.45,7929.45,7929.45,7929.45,13122,371,2646,
2007-01-24_11:26,7927.39,7927.39,7927.39,7927.39,13587,393,2893,
2007-01-24_11:27,7927.80,7927.80,7927.80,7927.80,11712,323,2306,
2007-01-24_11:28,7927.88,7927.88,7927.88,7927.88,12424,450,2540,
2007-01-24_11:29,7926.80,7926.80,7926.80,7926.80,9468,288,2095,
2007-01-24_11:30,7926.23,7926.23,7926.23,7926.23,9416,268,2086,
2007-01-24_11:31,7929.04,7929.04,7929.04,7929.04,13134,466,2843,
2007-01-24_11:32,7928.18,7928.18,7928.18,7928.18,8713,279,1954,
2007-01-24_11:33,7927.98,7927.98,7927.98,7927.98,11915,370,2566,
2007-01-24_11:34,7925.71,7925.71,7925.71,7925.71,11881,346,2428,
2007-01-24_11:35,7925.74,7925.74,7925.74,7925.74,9480,253,1996,
2007-01-24_11:36,7925.94,7925.94,7925.94,7925.94,10381,335,2319,
2007-01-24_11:37,7927.78,7927.78,7927.78,7927.78,10420,318,2101,
2007-01-24_11:38,7927.32,7927.32,7927.32,7927.32,11730,366,2484,
2007-01-24_11:39,7924.23,7924.23,7924.23,7924.23,10117,296,2107,
2007-01-24_11:40,7925.70,7925.70,7925.70,7925.70,10688,319,2152,
2007-01-24_11:41,7924.09,7924.09,7924.09,7924.09,10130,294,2138,
2007-01-24_11:42,7923.40,7923.40,7923.40,7923.40,7856,217,1666,
2007-01-24_11:43,7922.50,7922.50,7922.50,7922.50,12557,329,2432,
2007-01-24_11:44,7922.91,7922.91,7922.91,7922.91,9074,245,1840,
2007-01-24_11:45,7922.76,7922.76,7922.76,7922.76,9143,235,1937,
2007-01-24_11:46,7925.15,7925.15,7925.15,7925.15,11848,335,2521,
2007-01-24_11:47,7922.55,7922.55,7922.55,7922.55,10143,224,1976,
2007-01-24_11:48,7923.26,7923.26,7923.26,7923.26,14186,359,2844,
2007-01-24_11:49,7922.30,7922.30,7922.30,7922.30,9954,253,2061,
2007-01-24_11:50,7923.50,7923.50,7923.50,7923.50,10551,268,2225,
2007-01-24_11:51,7924.97,7924.97,7924.97,7924.97,11842,323,2443,
2007-01-24_11:52,7924.91,7924.91,7924.91,7924.91,8889,222,1722,
2007-01-24_11:53,7922.94,7922.94,7922.94,7922.94,12220,343,2354,
2007-01-24_11:54,7923.37,7923.37,7923.37,7923.37,8497,221,1679,
2007-01-24_11:55,7922.86,7922.86,7922.86,7922.86,11337,306,2282,
2007-01-24_11:56,7922.35,7922.35,7922.35,7922.35,10209,311,2285,
2007-01-24_11:57,7921.24,7921.24,7921.24,7921.24,10634,266,1895,
2007-01-24_11:58,7922.46,7922.46,7922.46,7922.46,11262,351,2486,
2007-01-24_11:59,7924.20,7924.20,7924.20,7924.20,8638,281,1766,
2007-01-24_12:00,7922.11,7922.11,7922.11,7922.11,8921,307,1870,
2007-01-24_12:01,7923.94,7923.94,7923.94,7923.94,11410,361,2297,
2007-01-24_12:02,7921.94,7921.94,7921.94,7921.94,8981,229,1813,
2007-01-24_12:03,7924.91,7924.91,7924.91,7924.91,11078,294,2360,
2007-01-24_12:04,7924.15,7924.15,7924.15,7924.15,10771,276,2095,
2007-01-24_12:05,7924.85,7924.85,7924.85,7924.85,11326,295,2168,
2007-01-24_12:06,7924.55,7924.55,7924.55,7924.55,11657,385,2319,
2007-01-24_12:07,7923.92,7923.92,7923.92,7923.92,8838,218,1755,
2007-01-24_12:08,7923.44,7923.44,7923.44,7923.44,11051,326,2500,
2007-01-24_12:09,7924.38,7924.38,7924.38,7924.38,10934,352,2494,
2007-01-24_12:10,7924.43,7924.43,7924.43,7924.43,11492,370,2565,
2007-01-24_12:11,7924.99,7924.99,7924.99,7924.99,13634,484,2874,
2007-01-24_12:12,7925.63,7925.63,7925.63,7925.63,9943,275,1926,
2007-01-24_12:13,7924.21,7924.21,7924.21,7924.21,11139,398,2415,
2007-01-24_12:14,7925.93,7925.93,7925.93,7925.93,10276,313,2023,
2007-01-24_12:15,7926.00,7926.00,7926.00,7926.00,8762,282,1870,
2007-01-24_12:16,7927.92,7927.92,7927.92,7927.92,12291,329,2184,
2007-01-24_12:17,7926.83,7926.83,7926.83,7926.83,8553,230,1769,
2007-01-24_12:18,7926.43,7926.43,7926.43,7926.43,11161,297,2284,
2007-01-24_12:19,7925.11,7925.11,7925.11,7925.11,8962,235,1876,
2007-01-24_12:20,7925.25,7925.25,7925.25,7925.25,10272,310,2048,
2007-01-24_12:21,7924.48,7924.48,7924.48,7924.48,10903,273,2200,
2007-01-24_12:22,7925.92,7925.92,7925.92,7925.92,10167,294,1962,
2007-01-24_12:23,7928.12,7928.12,7928.12,7928.12,16504,381,2888,
2007-01-24_12:24,7930.31,7930.31,7930.31,7930.31,12358,269,2385,
2007-01-24_12:25,7931.41,7931.41,7931.41,7931.41,9343,246,2054,
2007-01-24_12:26,7928.47,7928.47,7928.47,7928.47,12785,373,2446,
2007-01-24_12:27,7929.04,7929.04,7929.04,7929.04,10663,280,1883,
2007-01-24_12:28,7929.57,7929.57,7929.57,7929.57,10646,310,2357,
2007-01-24_12:29,7928.98,7928.98,7928.98,7928.98,10766,327,2155,
2007-01-24_12:30,7930.03,7930.03,7930.03,7930.03,10000,281,2262,
2007-01-24_12:31,7929.97,7929.97,7929.97,7929.97,12504,327,2736,
2007-01-24_12:32,7930.17,7930.17,7930.17,7930.17,11829,296,2299,
2007-01-24_12:33,7928.66,7928.66,7928.66,7928.66,13073,397,2955,
2007-01-24_12:34,7930.20,7930.20,7930.20,7930.20,11429,335,2456,
2007-01-24_12:35,7930.19,7930.19,7930.19,7930.19,10177,275,2417,
2007-01-24_12:36,7930.94,7930.94,7930.94,7930.94,12093,372,2692,
2007-01-24_12:37,7930.83,7930.83,7930.83,7930.83,10879,309,2248,
2007-01-24_12:38,7934.51,7934.51,7934.51,7934.51,14973,448,2887,
2007-01-24_12:39,7933.05,7933.05,7933.05,7933.05,11306,286,2373,
2007-01-24_12:40,7934.58,7934.58,7934.58,7934.58,12843,355,2745,
2007-01-24_12:41,7932.88,7932.88,7932.88,7932.88,13089,361,3002,
2007-01-24_12:42,7937.14,7937.14,7937.14,7937.14,13991,374,2492,
2007-01-24_12:43,7936.15,7936.15,7936.15,7936.15,14269,427,3120,
2007-01-24_12:44,7935.53,7935.53,7935.53,7935.53,14189,439,2711,
2007-01-24_12:45,7933.83,7933.83,7933.83,7933.83,12422,425,2490,
2007-01-24_12:46,7932.42,7932.42,7932.42,7932.42,14217,470,3071,
2007-01-24_12:47,7932.53,7932.53,7932.53,7932.53,10974,327,2258,
2007-01-24_12:48,7930.77,7930.77,7930.77,7930.77,13037,448,2936,
2007-01-24_12:49,7929.72,7929.72,7929.72,7929.72,10921,336,2372,
2007-01-24_12:50,7929.00,7929.00,7929.00,7929.00,11080,318,2558,
2007-01-24_12:51,7929.50,7929.50,7929.50,7929.50,13307,416,2888,
2007-01-24_12:52,7927.82,7927.82,7927.82,7927.82,11121,259,2181,
2007-01-24_12:53,7928.36,7928.36,7928.36,7928.36,15322,420,3093,
2007-01-24_12:54,7929.16,7929.16,7929.16,7929.16,14956,370,2614,
2007-01-24_12:55,7929.42,7929.42,7929.42,7929.42,12369,368,2660,
2007-01-24_12:56,7932.14,7932.14,7932.14,7932.14,14379,416,2980,
2007-01-24_12:57,7930.86,7930.86,7930.86,7930.86,10867,275,2236,
2007-01-24_12:58,7930.01,7930.01,7930.01,7930.01,13651,350,2805,
2007-01-24_12:59,7928.50,7928.50,7928.50,7928.50,10239,269,2124,
2007-01-24_13:00,7927.72,7927.72,7927.72,7927.72,11758,352,2567,
2007-01-24_13:01,7929.59,7929.59,7929.59,7929.59,13347,386,2829,
2007-01-24_13:02,7929.97,7929.97,7929.97,7929.97,14340,461,3349,
2007-01-24_13:03,7929.66,7929.66,7929.66,7929.66,14382,448,3270,
2007-01-24_13:04,7928.86,7928.86,7928.86,7928.86,11836,344,2604,
2007-01-24_13:05,7928.61,7928.61,7928.61,7928.61,11173,341,2685,
2007-01-24_13:06,7926.64,7926.64,7926.64,7926.64,15735,511,3515,
2007-01-24_13:07,7927.71,7927.71,7927.71,7927.71,13516,363,2709,
2007-01-24_13:08,7926.01,7926.01,7926.01,7926.01,14178,442,3366,
2007-01-24_13:09,7922.97,7922.97,7922.97,7922.97,15966,473,3197,
2007-01-24_13:10,7923.05,7923.05,7923.05,7923.05,16332,472,3443,
2007-01-24_13:11,7924.37,7924.37,7924.37,7924.37,17139,528,3781,
2007-01-24_13:12,7922.71,7922.71,7922.71,7922.71,14048,403,2998,
2007-01-24_13:13,7923.54,7923.54,7923.54,7923.54,17518,510,3809,
2007-01-24_13:14,7920.83,7920.83,7920.83,7920.83,15180,448,3139,
2007-01-24_13:15,7921.68,7921.68,7921.68,7921.68,14641,453,3208,
2007-01-24_13:16,7924.72,7924.72,7924.72,7924.72,16848,530,3819,
2007-01-24_13:17,7923.97,7923.97,7923.97,7923.97,14947,380,3307,
2007-01-24_13:18,7925.35,7925.35,7925.35,7925.35,20833,579,4309,
2007-01-24_13:19,7927.52,7927.52,7927.52,7927.52,20285,545,3783,
2007-01-24_13:20,7927.03,7927.03,7927.03,7927.03,21890,535,4021,
2007-01-24_13:21,7929.38,7929.38,7929.38,7929.38,21379,606,4462,
2007-01-24_13:22,7928.84,7928.84,7928.84,7928.84,19099,607,4036,
2007-01-24_13:23,7930.10,7930.10,7930.10,7930.10,26207,742,5233,
2007-01-24_13:24,7931.72,7931.72,7931.72,7931.72,23788,610,4677,
2007-01-24_13:25,7935.56,7935.56,7935.56,7935.56,27007,752,5315,
2007-01-24_13:26,7935.56,7935.56,7935.56,7935.56,0,0,0,
2007-01-24_13:27,7935.56,7935.56,7935.56,7935.56,0,0,0,
2007-01-24_13:28,7935.56,7935.56,7935.56,7935.56,0,0,0,
2007-01-24_13:29,7935.56,7935.56,7935.56,7935.56,0,0,0,
2007-01-24_13:30,7935.54,7935.54,7935.54,7935.54,167278,5285,34335,
2007-01-25_09:01,7982.64,7982.64,7982.64,7982.64,291591,5408,35703,
2007-01-25_09:02,7988.86,7988.86,7988.86,7988.86,70871,1888,10131,
2007-01-25_09:03,7990.55,7990.55,7990.55,7990.55,74730,1978,11078,
2007-01-25_09:04,7983.72,7983.72,7983.72,7983.72,52855,1479,9435,
2007-01-25_09:05,7984.86,7984.86,7984.86,7984.86,36887,1009,6694,
2007-01-25_09:06,7980.76,7980.76,7980.76,7980.76,41430,1310,8177,
2007-01-25_09:07,7976.08,7976.08,7976.08,7976.08,32272,875,5941,
2007-01-25_09:08,7974.49,7974.49,7974.49,7974.49,33415,911,6408,
2007-01-25_09:09,7970.51,7970.51,7970.51,7970.51,28194,732,5682,
2007-01-25_09:10,7971.88,7971.88,7971.88,7971.88,27717,736,4991,
2007-01-25_09:11,7969.65,7969.65,7969.65,7969.65,34815,973,6661,
2007-01-25_09:12,7968.41,7968.41,7968.41,7968.41,25804,630,4853,
2007-01-25_09:13,7972.32,7972.32,7972.32,7972.32,25539,719,5596,
2007-01-25_09:14,7974.01,7974.01,7974.01,7974.01,26502,796,5592,
2007-01-25_09:15,7974.65,7974.65,7974.65,7974.65,26614,654,5176,
2007-01-25_09:16,7975.60,7975.60,7975.60,7975.60,33318,984,7011,
2007-01-25_09:17,7976.15,7976.15,7976.15,7976.15,25028,673,5310,
2007-01-25_09:18,7976.33,7976.33,7976.33,7976.33,28998,840,5828,
2007-01-25_09:19,7975.97,7975.97,7975.97,7975.97,27434,915,5641,
2007-01-25_09:20,7977.70,7977.70,7977.70,7977.70,21627,676,4555,
2007-01-25_09:21,7975.59,7975.59,7975.59,7975.59,26762,972,5880,
2007-01-25_09:22,7975.51,7975.51,7975.51,7975.51,23614,756,5058,
2007-01-25_09:23,7973.77,7973.77,7973.77,7973.77,25966,855,5615,
2007-01-25_09:24,7971.22,7971.22,7971.22,7971.22,23604,737,5134,
2007-01-25_09:25,7970.54,7970.54,7970.54,7970.54,22820,604,4282,
2007-01-25_09:26,7971.00,7971.00,7971.00,7971.00,23741,699,4883,
2007-01-25_09:27,7970.82,7970.82,7970.82,7970.82,19425,620,3912,
2007-01-25_09:28,7970.24,7970.24,7970.24,7970.24,21792,687,4465,
2007-01-25_09:29,7969.90,7969.90,7969.90,7969.90,20394,843,4526,
2007-01-25_09:30,7969.26,7969.26,7969.26,7969.26,16923,659,3892,
2007-01-25_09:31,7965.90,7965.90,7965.90,7965.90,22960,1092,5505,
2007-01-25_09:32,7962.98,7962.98,7962.98,7962.98,22671,775,4767,
2007-01-25_09:33,7958.87,7958.87,7958.87,7958.87,21741,678,4836,
2007-01-25_09:34,7956.17,7956.17,7956.17,7956.17,24842,674,4797,
2007-01-25_09:35,7953.44,7953.44,7953.44,7953.44,21028,566,4141,
2007-01-25_09:36,7950.27,7950.27,7950.27,7950.27,24474,706,5265,
2007-01-25_09:37,7950.41,7950.41,7950.41,7950.41,21156,576,4088,
2007-01-25_09:38,7946.80,7946.80,7946.80,7946.80,25151,739,4688,
2007-01-25_09:39,7946.52,7946.52,7946.52,7946.52,20417,537,4005,
2007-01-25_09:40,7945.58,7945.58,7945.58,7945.58,19157,523,3701,
2007-01-25_09:41,7944.26,7944.26,7944.26,7944.26,20565,591,4262,
2007-01-25_09:42,7941.47,7941.47,7941.47,7941.47,16448,414,3210,
2007-01-25_09:43,7943.94,7943.94,7943.94,7943.94,17811,527,3898,
2007-01-25_09:44,7943.67,7943.67,7943.67,7943.67,14769,419,3236,
2007-01-25_09:45,7945.92,7945.92,7945.92,7945.92,16452,418,3209,
2007-01-25_09:46,7947.90,7947.90,7947.90,7947.90,19880,530,4391,
2007-01-25_09:47,7949.73,7949.73,7949.73,7949.73,21893,460,4449,
2007-01-25_09:48,7953.19,7953.19,7953.19,7953.19,28910,692,6187,
2007-01-25_09:49,7954.74,7954.74,7954.74,7954.74,22369,532,4637,
2007-01-25_09:50,7954.18,7954.18,7954.18,7954.18,18112,449,3752,
2007-01-25_09:51,7953.91,7953.91,7953.91,7953.91,20542,544,4252,
2007-01-25_09:52,7954.71,7954.71,7954.71,7954.71,15438,362,2879,
2007-01-25_09:53,7954.03,7954.03,7954.03,7954.03,20342,468,3771,
2007-01-25_09:54,7954.11,7954.11,7954.11,7954.11,17191,372,3108,
2007-01-25_09:55,7954.76,7954.76,7954.76,7954.76,14476,350,2768,
2007-01-25_09:56,7953.57,7953.57,7953.57,7953.57,18343,424,3343,
2007-01-25_09:57,7955.13,7955.13,7955.13,7955.13,13323,291,2558,
2007-01-25_09:58,7953.79,7953.79,7953.79,7953.79,16030,411,3209,
2007-01-25_09:59,7955.22,7955.22,7955.22,7955.22,14369,306,2855,
2007-01-25_10:00,7955.84,7955.84,7955.84,7955.84,14548,331,2997,
2007-01-25_10:01,7956.15,7956.15,7956.15,7956.15,15195,361,3179,
2007-01-25_10:02,7954.69,7954.69,7954.69,7954.69,15395,333,2759,
2007-01-25_10:03,7956.66,7956.66,7956.66,7956.66,13825,382,3112,
2007-01-25_10:04,7953.60,7953.60,7953.60,7953.60,11679,297,2412,
2007-01-25_10:05,7953.95,7953.95,7953.95,7953.95,12474,287,2560,
2007-01-25_10:06,7953.79,7953.79,7953.79,7953.79,14831,423,3287,
2007-01-25_10:07,7954.36,7954.36,7954.36,7954.36,12976,297,2511,
2007-01-25_10:08,7955.11,7955.11,7955.11,7955.11,14865,411,3249,
2007-01-25_10:09,7955.71,7955.71,7955.71,7955.71,14663,365,2832,
2007-01-25_10:10,7953.81,7953.81,7953.81,7953.81,12870,321,2575,
2007-01-25_10:11,7955.73,7955.73,7955.73,7955.73,16041,379,3218,
2007-01-25_10:12,7952.84,7952.84,7952.84,7952.84,16602,354,2938,
2007-01-25_10:13,7954.46,7954.46,7954.46,7954.46,18983,407,3476,
2007-01-25_10:14,7953.62,7953.62,7953.62,7953.62,15040,383,2905,
2007-01-25_10:15,7955.52,7955.52,7955.52,7955.52,13713,278,2471,
2007-01-25_10:16,7953.71,7953.71,7953.71,7953.71,15916,384,3076,
2007-01-25_10:17,7954.44,7954.44,7954.44,7954.44,12374,302,2335,
2007-01-25_10:18,7954.55,7954.55,7954.55,7954.55,14717,377,3108,
2007-01-25_10:19,7952.76,7952.76,7952.76,7952.76,11694,271,2432,
2007-01-25_10:20,7952.96,7952.96,7952.96,7952.96,11331,284,2249,
2007-01-25_10:21,7952.92,7952.92,7952.92,7952.92,12185,343,2728,
2007-01-25_10:22,7952.23,7952.23,7952.23,7952.23,11713,311,2156,
2007-01-25_10:23,7951.70,7951.70,7951.70,7951.70,12427,386,2689,
2007-01-25_10:24,7952.26,7952.26,7952.26,7952.26,12303,333,2432,
2007-01-25_10:25,7950.77,7950.77,7950.77,7950.77,10694,256,2091,
2007-01-25_10:26,7953.48,7953.48,7953.48,7953.48,13335,341,2621,
2007-01-25_10:27,7952.26,7952.26,7952.26,7952.26,8500,251,1830,
2007-01-25_10:28,7951.69,7951.69,7951.69,7951.69,12309,321,2525,
2007-01-25_10:29,7951.80,7951.80,7951.80,7951.80,10669,235,2185,
2007-01-25_10:30,7949.94,7949.94,7949.94,7949.94,10260,252,2037,
2007-01-25_10:31,7949.29,7949.29,7949.29,7949.29,12601,339,2875,
2007-01-25_10:32,7947.00,7947.00,7947.00,7947.00,12211,289,2386,
2007-01-25_10:33,7945.99,7945.99,7945.99,7945.99,14240,380,2932,
2007-01-25_10:34,7942.84,7942.84,7942.84,7942.84,15065,401,3129,
2007-01-25_10:35,7942.11,7942.11,7942.11,7942.11,15271,365,2819,
2007-01-25_10:36,7941.04,7941.04,7941.04,7941.04,20684,575,4092,
2007-01-25_10:37,7939.24,7939.24,7939.24,7939.24,15016,359,2889,
2007-01-25_10:38,7936.45,7936.45,7936.45,7936.45,17625,462,3463,
2007-01-25_10:39,7936.51,7936.51,7936.51,7936.51,15622,396,2937,
2007-01-25_10:40,7935.92,7935.92,7935.92,7935.92,14139,334,2576,
2007-01-25_10:41,7936.03,7936.03,7936.03,7936.03,18019,434,3151,
2007-01-25_10:42,7935.23,7935.23,7935.23,7935.23,16230,388,2442,
2007-01-25_10:43,7934.77,7934.77,7934.77,7934.77,17114,422,3133,
2007-01-25_10:44,7935.04,7935.04,7935.04,7935.04,15275,357,2541,
2007-01-25_10:45,7934.69,7934.69,7934.69,7934.69,11733,268,2085,
2007-01-25_10:46,7934.87,7934.87,7934.87,7934.87,13829,358,2644,
2007-01-25_10:47,7935.83,7935.83,7935.83,7935.83,10245,257,1967,
2007-01-25_10:48,7937.86,7937.86,7937.86,7937.86,11749,289,2511,
2007-01-25_10:49,7938.96,7938.96,7938.96,7938.96,10292,273,2244,
2007-01-25_10:50,7939.80,7939.80,7939.80,7939.80,9897,238,1982,
2007-01-25_10:51,7943.82,7943.82,7943.82,7943.82,12599,447,2625,
2007-01-25_10:52,7945.20,7945.20,7945.20,7945.20,12487,304,2054,
2007-01-25_10:53,7947.61,7947.61,7947.61,7947.61,14086,402,2658,
2007-01-25_10:54,7947.39,7947.39,7947.39,7947.39,12824,298,2350,
2007-01-25_10:55,7947.52,7947.52,7947.52,7947.52,12095,262,2091,
2007-01-25_10:56,7947.99,7947.99,7947.99,7947.99,13405,303,2483,
2007-01-25_10:57,7948.00,7948.00,7948.00,7948.00,9224,196,1711,
2007-01-25_10:58,7947.66,7947.66,7947.66,7947.66,8993,227,2040,
2007-01-25_10:59,7947.73,7947.73,7947.73,7947.73,9688,205,1734,
2007-01-25_11:00,7947.21,7947.21,7947.21,7947.21,8510,213,1597,
2007-01-25_11:01,7947.02,7947.02,7947.02,7947.02,10351,255,2029,
2007-01-25_11:02,7946.39,7946.39,7946.39,7946.39,9139,221,1788,
2007-01-25_11:03,7948.33,7948.33,7948.33,7948.33,12308,306,2316,
2007-01-25_11:04,7949.26,7949.26,7949.26,7949.26,9947,214,1875,
2007-01-25_11:05,7948.79,7948.79,7948.79,7948.79,10917,202,1896,
2007-01-25_11:06,7949.20,7949.20,7949.20,7949.20,13487,307,2289,
2007-01-25_11:07,7947.41,7947.41,7947.41,7947.41,8807,181,1529,
2007-01-25_11:08,7948.32,7948.32,7948.32,7948.32,10158,236,1880,
2007-01-25_11:09,7948.15,7948.15,7948.15,7948.15,8347,223,1697,
2007-01-25_11:10,7945.39,7945.39,7945.39,7945.39,7123,188,1583,
2007-01-25_11:11,7945.57,7945.57,7945.57,7945.57,10113,301,2077,
2007-01-25_11:12,7945.39,7945.39,7945.39,7945.39,9709,223,1730,
2007-01-25_11:13,7944.55,7944.55,7944.55,7944.55,7607,205,1807,
2007-01-25_11:14,7945.90,7945.90,7945.90,7945.90,8277,200,1604,
2007-01-25_11:15,7945.36,7945.36,7945.36,7945.36,6834,188,1668,
2007-01-25_11:16,7945.55,7945.55,7945.55,7945.55,11718,326,2198,
2007-01-25_11:17,7945.57,7945.57,7945.57,7945.57,8485,207,1686,
2007-01-25_11:18,7947.29,7947.29,7947.29,7947.29,10511,318,2187,
2007-01-25_11:19,7947.69,7947.69,7947.69,7947.69,7171,209,1676,
2007-01-25_11:20,7948.16,7948.16,7948.16,7948.16,8305,205,1711,
2007-01-25_11:21,7948.34,7948.34,7948.34,7948.34,9810,265,2098,
2007-01-25_11:22,7949.71,7949.71,7949.71,7949.71,8847,262,1630,
2007-01-25_11:23,7948.71,7948.71,7948.71,7948.71,8964,338,2134,
2007-01-25_11:24,7948.21,7948.21,7948.21,7948.21,9357,243,1659,
2007-01-25_11:25,7950.35,7950.35,7950.35,7950.35,9056,279,1857,
2007-01-25_11:26,7951.02,7951.02,7951.02,7951.02,9486,261,2010,
2007-01-25_11:27,7949.25,7949.25,7949.25,7949.25,9358,226,1580,
2007-01-25_11:28,7951.66,7951.66,7951.66,7951.66,10148,300,2113,
2007-01-25_11:29,7951.12,7951.12,7951.12,7951.12,8673,256,1732,
2007-01-25_11:30,7953.80,7953.80,7953.80,7953.80,7659,226,1534,
2007-01-25_11:31,7954.28,7954.28,7954.28,7954.28,7937,220,1689,
2007-01-25_11:32,7954.93,7954.93,7954.93,7954.93,8076,229,1597,
2007-01-25_11:33,7957.62,7957.62,7957.62,7957.62,9631,275,1939,
2007-01-25_11:34,7957.13,7957.13,7957.13,7957.13,9047,293,2045,
2007-01-25_11:35,7958.18,7958.18,7958.18,7958.18,8528,250,1815,
2007-01-25_11:36,7957.40,7957.40,7957.40,7957.40,10827,344,2512,
2007-01-25_11:37,7956.60,7956.60,7956.60,7956.60,9224,216,1734,
2007-01-25_11:38,7956.03,7956.03,7956.03,7956.03,10354,312,2338,
2007-01-25_11:39,7954.63,7954.63,7954.63,7954.63,9776,260,1937,
2007-01-25_11:40,7954.79,7954.79,7954.79,7954.79,7749,202,1629,
2007-01-25_11:41,7955.86,7955.86,7955.86,7955.86,9897,260,2155,
2007-01-25_11:42,7957.11,7957.11,7957.11,7957.11,8040,187,1457,
2007-01-25_11:43,7955.96,7955.96,7955.96,7955.96,8142,237,1735,
2007-01-25_11:44,7953.88,7953.88,7953.88,7953.88,6421,190,1388,
2007-01-25_11:45,7953.56,7953.56,7953.56,7953.56,6740,187,1456,
2007-01-25_11:46,7951.48,7951.48,7951.48,7951.48,9396,281,2000,
2007-01-25_11:47,7952.02,7952.02,7952.02,7952.02,7873,209,1403,
2007-01-25_11:48,7950.34,7950.34,7950.34,7950.34,9547,278,1898,
2007-01-25_11:49,7950.85,7950.85,7950.85,7950.85,9932,269,1801,
2007-01-25_11:50,7952.62,7952.62,7952.62,7952.62,8725,249,1684,
2007-01-25_11:51,7954.25,7954.25,7954.25,7954.25,8692,267,1807,
2007-01-25_11:52,7953.34,7953.34,7953.34,7953.34,7398,204,1449,
2007-01-25_11:53,7953.40,7953.40,7953.40,7953.40,9975,291,1976,
2007-01-25_11:54,7955.71,7955.71,7955.71,7955.71,8920,242,1837,
2007-01-25_11:55,7954.80,7954.80,7954.80,7954.80,8376,209,1623,
2007-01-25_11:56,7954.67,7954.67,7954.67,7954.67,8327,271,1888,
2007-01-25_11:57,7956.52,7956.52,7956.52,7956.52,8667,214,1602,
2007-01-25_11:58,7956.18,7956.18,7956.18,7956.18,8218,205,1659,
2007-01-25_11:59,7957.08,7957.08,7957.08,7957.08,8762,217,1579,
2007-01-25_12:00,7954.01,7954.01,7954.01,7954.01,8333,254,1611,
2007-01-25_12:01,7953.88,7953.88,7953.88,7953.88,9634,261,1799,
2007-01-25_12:02,7953.21,7953.21,7953.21,7953.21,7886,246,1617,
2007-01-25_12:03,7951.61,7951.61,7951.61,7951.61,10404,378,2081,
2007-01-25_12:04,7951.53,7951.53,7951.53,7951.53,7968,217,1556,
2007-01-25_12:05,7950.52,7950.52,7950.52,7950.52,10034,256,1798,
2007-01-25_12:06,7951.21,7951.21,7951.21,7951.21,8513,291,1886,
2007-01-25_12:07,7952.17,7952.17,7952.17,7952.17,7793,174,1491,
2007-01-25_12:08,7951.29,7951.29,7951.29,7951.29,8915,257,1854,
2007-01-25_12:09,7951.57,7951.57,7951.57,7951.57,9742,297,1763,
2007-01-25_12:10,7949.17,7949.17,7949.17,7949.17,8915,248,1870,
2007-01-25_12:11,7949.27,7949.27,7949.27,7949.27,9687,331,2058,
2007-01-25_12:12,7947.88,7947.88,7947.88,7947.88,8511,252,1720,
2007-01-25_12:13,7947.93,7947.93,7947.93,7947.93,11110,335,2176,
2007-01-25_12:14,7947.87,7947.87,7947.87,7947.87,9199,274,1963,
2007-01-25_12:15,7946.27,7946.27,7946.27,7946.27,7627,243,1667,
2007-01-25_12:16,7946.08,7946.08,7946.08,7946.08,9516,316,2227,
2007-01-25_12:17,7946.79,7946.79,7946.79,7946.79,9342,217,1725,
2007-01-25_12:18,7945.33,7945.33,7945.33,7945.33,9057,238,1907,
2007-01-25_12:19,7945.23,7945.23,7945.23,7945.23,9250,244,1705,
2007-01-25_12:20,7945.48,7945.48,7945.48,7945.48,8318,230,1661,
2007-01-25_12:21,7944.89,7944.89,7944.89,7944.89,13620,438,2597,
2007-01-25_12:22,7944.90,7944.90,7944.90,7944.90,9147,241,1675,
2007-01-25_12:23,7944.34,7944.34,7944.34,7944.34,12783,402,2446,
2007-01-25_12:24,7941.98,7941.98,7941.98,7941.98,10413,303,2043,
2007-01-25_12:25,7941.27,7941.27,7941.27,7941.27,10288,378,2258,
2007-01-25_12:26,7939.10,7939.10,7939.10,7939.10,11830,365,2583,
2007-01-25_12:27,7937.51,7937.51,7937.51,7937.51,11278,287,2109,
2007-01-25_12:28,7939.43,7939.43,7939.43,7939.43,12593,379,2763,
2007-01-25_12:29,7937.95,7937.95,7937.95,7937.95,10824,345,2134,
2007-01-25_12:30,7937.54,7937.54,7937.54,7937.54,10097,292,2131,
2007-01-25_12:31,7938.14,7938.14,7938.14,7938.14,11301,314,2372,
2007-01-25_12:32,7938.86,7938.86,7938.86,7938.86,9850,233,1884,
2007-01-25_12:33,7938.13,7938.13,7938.13,7938.13,9451,274,2160,
2007-01-25_12:34,7938.95,7938.95,7938.95,7938.95,9133,231,1813,
2007-01-25_12:35,7937.98,7937.98,7937.98,7937.98,9445,254,1898,
2007-01-25_12:36,7939.56,7939.56,7939.56,7939.56,9498,308,2013,
2007-01-25_12:37,7938.40,7938.40,7938.40,7938.40,9306,251,1729,
2007-01-25_12:38,7939.19,7939.19,7939.19,7939.19,10115,283,2067,
2007-01-25_12:39,7939.06,7939.06,7939.06,7939.06,10155,269,1741,
2007-01-25_12:40,7938.88,7938.88,7938.88,7938.88,11413,235,1942,
2007-01-25_12:41,7939.06,7939.06,7939.06,7939.06,11200,287,2099,
2007-01-25_12:42,7938.33,7938.33,7938.33,7938.33,11587,270,2038,
2007-01-25_12:43,7934.85,7934.85,7934.85,7934.85,12454,418,2533,
2007-01-25_12:44,7932.91,7932.91,7932.91,7932.91,10673,289,2213,
2007-01-25_12:45,7931.72,7931.72,7931.72,7931.72,11205,311,2452,
2007-01-25_12:46,7928.44,7928.44,7928.44,7928.44,14275,444,3049,
2007-01-25_12:47,7927.10,7927.10,7927.10,7927.10,16959,418,2910,
2007-01-25_12:48,7923.90,7923.90,7923.90,7923.90,17663,568,3852,
2007-01-25_12:49,7921.82,7921.82,7921.82,7921.82,15990,406,3331,
2007-01-25_12:50,7922.80,7922.80,7922.80,7922.80,15490,402,3231,
2007-01-25_12:51,7920.87,7920.87,7920.87,7920.87,16114,441,3967,
2007-01-25_12:52,7918.90,7918.90,7918.90,7918.90,15188,360,2885,
2007-01-25_12:53,7918.60,7918.60,7918.60,7918.60,16011,493,3563,
2007-01-25_12:54,7917.65,7917.65,7917.65,7917.65,12545,334,2710,
2007-01-25_12:55,7919.45,7919.45,7919.45,7919.45,11881,337,2433,
2007-01-25_12:56,7918.35,7918.35,7918.35,7918.35,12545,345,2843,
2007-01-25_12:57,7920.79,7920.79,7920.79,7920.79,10117,275,2069,
2007-01-25_12:58,7920.99,7920.99,7920.99,7920.99,15191,410,2759,
2007-01-25_12:59,7922.90,7922.90,7922.90,7922.90,12439,297,2410,
2007-01-25_13:00,7924.75,7924.75,7924.75,7924.75,10145,252,2090,
2007-01-25_13:01,7925.91,7925.91,7925.91,7925.91,11983,328,2653,
2007-01-25_13:02,7926.04,7926.04,7926.04,7926.04,9823,269,2011,
2007-01-25_13:03,7929.96,7929.96,7929.96,7929.96,12175,336,2499,
2007-01-25_13:04,7929.67,7929.67,7929.67,7929.67,11773,360,2223,
2007-01-25_13:05,7930.37,7930.37,7930.37,7930.37,9438,271,2013,
2007-01-25_13:06,7930.29,7930.29,7930.29,7930.29,11226,335,2592,
2007-01-25_13:07,7929.45,7929.45,7929.45,7929.45,11393,262,2379,
2007-01-25_13:08,7930.51,7930.51,7930.51,7930.51,16555,462,3185,
2007-01-25_13:09,7928.85,7928.85,7928.85,7928.85,15846,407,2862,
2007-01-25_13:10,7928.62,7928.62,7928.62,7928.62,13736,323,2527,
2007-01-25_13:11,7925.03,7925.03,7925.03,7925.03,15656,414,3331,
2007-01-25_13:12,7926.30,7926.30,7926.30,7926.30,14267,351,2783,
2007-01-25_13:13,7925.47,7925.47,7925.47,7925.47,19308,494,3979,
2007-01-25_13:14,7926.02,7926.02,7926.02,7926.02,24064,549,3734,
2007-01-25_13:15,7923.37,7923.37,7923.37,7923.37,17378,414,3434,
2007-01-25_13:16,7924.25,7924.25,7924.25,7924.25,23315,566,4442,
2007-01-25_13:17,7923.83,7923.83,7923.83,7923.83,14870,386,3163,
2007-01-25_13:18,7924.30,7924.30,7924.30,7924.30,17118,511,3942,
2007-01-25_13:19,7924.95,7924.95,7924.95,7924.95,15737,449,3422,
2007-01-25_13:20,7924.13,7924.13,7924.13,7924.13,15131,404,3347,
2007-01-25_13:21,7923.80,7923.80,7923.80,7923.80,17222,508,3977,
2007-01-25_13:22,7926.78,7926.78,7926.78,7926.78,18035,441,3432,
2007-01-25_13:23,7926.25,7926.25,7926.25,7926.25,23070,661,4938,
2007-01-25_13:24,7926.87,7926.87,7926.87,7926.87,21474,557,4701,
2007-01-25_13:25,7927.75,7927.75,7927.75,7927.75,21067,581,4786,
2007-01-25_13:26,7927.75,7927.75,7927.75,7927.75,0,0,0,
2007-01-25_13:27,7927.75,7927.75,7927.75,7927.75,0,0,0,
2007-01-25_13:28,7927.75,7927.75,7927.75,7927.75,0,0,0,
2007-01-25_13:29,7927.75,7927.75,7927.75,7927.75,0,0,0,
2007-01-25_13:30,7923.77,7923.77,7923.77,7923.77,150980,4675,32369,
2007-01-26_09:01,7825.75,7825.75,7825.75,7825.75,257162,3336,24320,
2007-01-26_09:02,7834.73,7834.73,7834.73,7834.73,30334,749,5482,
2007-01-26_09:03,7841.91,7841.91,7841.91,7841.91,35342,1189,6882,
2007-01-26_09:04,7851.82,7851.82,7851.82,7851.82,27444,841,6224,
2007-01-26_09:05,7859.17,7859.17,7859.17,7859.17,24602,694,5113,
2007-01-26_09:06,7866.51,7866.51,7866.51,7866.51,31140,995,7013,
2007-01-26_09:07,7871.89,7871.89,7871.89,7871.89,22688,637,4951,
2007-01-26_09:08,7873.76,7873.76,7873.76,7873.76,25715,751,5831,
2007-01-26_09:09,7875.46,7875.46,7875.46,7875.46,26512,739,5424,
2007-01-26_09:10,7875.08,7875.08,7875.08,7875.08,21004,546,4304,
2007-01-26_09:11,7870.85,7870.85,7870.85,7870.85,25850,812,5669,
2007-01-26_09:12,7868.67,7868.67,7868.67,7868.67,19243,564,3697,
2007-01-26_09:13,7867.63,7867.63,7867.63,7867.63,21293,614,4321,
2007-01-26_09:14,7867.81,7867.81,7867.81,7867.81,16532,495,3989,
2007-01-26_09:15,7866.95,7866.95,7866.95,7866.95,17198,424,3489,
2007-01-26_09:16,7868.82,7868.82,7868.82,7868.82,19348,517,4407,
2007-01-26_09:17,7866.97,7866.97,7866.97,7866.97,14933,378,2996,
2007-01-26_09:18,7865.85,7865.85,7865.85,7865.85,17824,462,3801,
2007-01-26_09:19,7863.36,7863.36,7863.36,7863.36,15683,429,3267,
2007-01-26_09:20,7863.36,7863.36,7863.36,7863.36,13545,371,3060,
2007-01-26_09:21,7861.60,7861.60,7861.60,7861.60,16663,532,4216,
2007-01-26_09:22,7860.78,7860.78,7860.78,7860.78,15657,402,3425,
2007-01-26_09:23,7861.03,7861.03,7861.03,7861.03,17197,513,3986,
2007-01-26_09:24,7861.52,7861.52,7861.52,7861.52,18094,619,4107,
2007-01-26_09:25,7860.90,7860.90,7860.90,7860.90,12458,323,2886,
2007-01-26_09:26,7862.06,7862.06,7862.06,7862.06,14474,422,3283,
2007-01-26_09:27,7858.88,7858.88,7858.88,7858.88,12222,278,2472,
2007-01-26_09:28,7860.38,7860.38,7860.38,7860.38,14352,413,3300,
2007-01-26_09:29,7860.12,7860.12,7860.12,7860.12,15224,466,3335,
2007-01-26_09:30,7861.58,7861.58,7861.58,7861.58,17008,510,3418,
2007-01-26_09:31,7861.84,7861.84,7861.84,7861.84,15930,530,3884,
2007-01-26_09:32,7862.71,7862.71,7862.71,7862.71,14385,436,3198,
2007-01-26_09:33,7863.59,7863.59,7863.59,7863.59,16683,471,3540,
2007-01-26_09:34,7864.96,7864.96,7864.96,7864.96,14944,418,3296,
2007-01-26_09:35,7867.68,7867.68,7867.68,7867.68,14719,412,3249,
2007-01-26_09:36,7870.16,7870.16,7870.16,7870.16,16473,489,3826,
2007-01-26_09:37,7872.85,7872.85,7872.85,7872.85,15014,480,3288,
2007-01-26_09:38,7878.69,7878.69,7878.69,7878.69,17792,485,3874,
2007-01-26_09:39,7879.72,7879.72,7879.72,7879.72,15613,388,3448,
2007-01-26_09:40,7882.98,7882.98,7882.98,7882.98,14160,367,3085,
2007-01-26_09:41,7883.50,7883.50,7883.50,7883.50,15743,432,3508,
2007-01-26_09:42,7882.62,7882.62,7882.62,7882.62,11670,285,2549,
2007-01-26_09:43,7882.29,7882.29,7882.29,7882.29,13113,406,3175,
2007-01-26_09:44,7882.32,7882.32,7882.32,7882.32,11331,342,2839,
2007-01-26_09:45,7880.82,7880.82,7880.82,7880.82,12264,323,2776,
2007-01-26_09:46,7880.27,7880.27,7880.27,7880.27,14560,427,3465,
2007-01-26_09:47,7877.82,7877.82,7877.82,7877.82,11029,320,2775,
2007-01-26_09:48,7880.25,7880.25,7880.25,7880.25,16162,461,3427,
2007-01-26_09:49,7879.02,7879.02,7879.02,7879.02,13484,336,2980,
2007-01-26_09:50,7878.59,7878.59,7878.59,7878.59,12384,375,2640,
2007-01-26_09:51,7876.89,7876.89,7876.89,7876.89,13981,431,3279,
2007-01-26_09:52,7874.96,7874.96,7874.96,7874.96,11738,303,2373,
2007-01-26_09:53,7877.61,7877.61,7877.61,7877.61,13233,345,2975,
2007-01-26_09:54,7877.68,7877.68,7877.68,7877.68,10717,241,2360,
2007-01-26_09:55,7877.94,7877.94,7877.94,7877.94,13189,295,2633,
2007-01-26_09:56,7877.14,7877.14,7877.14,7877.14,13368,356,2935,
2007-01-26_09:57,7878.20,7878.20,7878.20,7878.20,12824,319,2541,
2007-01-26_09:58,7877.50,7877.50,7877.50,7877.50,13022,359,2929,
2007-01-26_09:59,7878.75,7878.75,7878.75,7878.75,11025,270,2387,
2007-01-26_10:00,7878.17,7878.17,7878.17,7878.17,12086,301,2370,
2007-01-26_10:01,7878.52,7878.52,7878.52,7878.52,12444,320,2629,
2007-01-26_10:02,7878.54,7878.54,7878.54,7878.54,11850,267,2066,
2007-01-26_10:03,7879.03,7879.03,7879.03,7879.03,12506,337,2645,
2007-01-26_10:04,7879.59,7879.59,7879.59,7879.59,10611,267,2101,
2007-01-26_10:05,7878.56,7878.56,7878.56,7878.56,10553,287,2089,
2007-01-26_10:06,7880.20,7880.20,7880.20,7880.20,11130,303,2652,
2007-01-26_10:07,7881.27,7881.27,7881.27,7881.27,10224,239,2148,
2007-01-26_10:08,7882.12,7882.12,7882.12,7882.12,12822,319,2636,
2007-01-26_10:09,7883.04,7883.04,7883.04,7883.04,9662,275,2151,
2007-01-26_10:10,7881.05,7881.05,7881.05,7881.05,9953,309,2138,
2007-01-26_10:11,7881.45,7881.45,7881.45,7881.45,11613,364,2519,
2007-01-26_10:12,7879.82,7879.82,7879.82,7879.82,10882,300,2246,
2007-01-26_10:13,7880.11,7880.11,7880.11,7880.11,12792,380,2585,
2007-01-26_10:14,7880.23,7880.23,7880.23,7880.23,11461,309,2328,
2007-01-26_10:15,7877.43,7877.43,7877.43,7877.43,11031,336,2247,
2007-01-26_10:16,7873.16,7873.16,7873.16,7873.16,10339,417,2540,
2007-01-26_10:17,7872.01,7872.01,7872.01,7872.01,8417,263,1809,
2007-01-26_10:18,7868.92,7868.92,7868.92,7868.92,13685,517,2832,
2007-01-26_10:19,7867.54,7867.54,7867.54,7867.54,12500,337,2300,
2007-01-26_10:20,7867.02,7867.02,7867.02,7867.02,11474,332,2345,
2007-01-26_10:21,7865.23,7865.23,7865.23,7865.23,13199,461,2835,
2007-01-26_10:22,7864.18,7864.18,7864.18,7864.18,10041,270,1999,
2007-01-26_10:23,7863.16,7863.16,7863.16,7863.16,10783,300,2252,
2007-01-26_10:24,7862.90,7862.90,7862.90,7862.90,11520,344,2161,
2007-01-26_10:25,7859.77,7859.77,7859.77,7859.77,10472,305,2095,
2007-01-26_10:26,7857.05,7857.05,7857.05,7857.05,12420,437,2737,
2007-01-26_10:27,7856.13,7856.13,7856.13,7856.13,11807,370,2364,
2007-01-26_10:28,7855.03,7855.03,7855.03,7855.03,12445,409,2714,
2007-01-26_10:29,7854.76,7854.76,7854.76,7854.76,10279,283,2287,
2007-01-26_10:30,7855.88,7855.88,7855.88,7855.88,10044,233,1960,
2007-01-26_10:31,7853.36,7853.36,7853.36,7853.36,10807,371,2514,
2007-01-26_10:32,7852.36,7852.36,7852.36,7852.36,10239,248,1879,
2007-01-26_10:33,7850.22,7850.22,7850.22,7850.22,12847,348,2501,
2007-01-26_10:34,7851.80,7851.80,7851.80,7851.80,9857,331,2024,
2007-01-26_10:35,7850.90,7850.90,7850.90,7850.90,8873,244,1870,
2007-01-26_10:36,7851.31,7851.31,7851.31,7851.31,10374,337,2248,
2007-01-26_10:37,7851.93,7851.93,7851.93,7851.93,9701,222,1619,
2007-01-26_10:38,7852.12,7852.12,7852.12,7852.12,10304,305,1988,
2007-01-26_10:39,7852.17,7852.17,7852.17,7852.17,9791,258,1832,
2007-01-26_10:40,7850.68,7850.68,7850.68,7850.68,8014,199,1566,
2007-01-26_10:41,7849.00,7849.00,7849.00,7849.00,8262,244,1834,
2007-01-26_10:42,7849.22,7849.22,7849.22,7849.22,8262,245,1499,
2007-01-26_10:43,7848.25,7848.25,7848.25,7848.25,8641,287,1944,
2007-01-26_10:44,7846.61,7846.61,7846.61,7846.61,6516,210,1476,
2007-01-26_10:45,7847.03,7847.03,7847.03,7847.03,7584,209,1639,
2007-01-26_10:46,7846.67,7846.67,7846.67,7846.67,8766,241,1735,
2007-01-26_10:47,7845.52,7845.52,7845.52,7845.52,7375,253,1520,
2007-01-26_10:48,7842.90,7842.90,7842.90,7842.90,10813,355,2226,
2007-01-26_10:49,7841.96,7841.96,7841.96,7841.96,9489,283,1784,
2007-01-26_10:50,7841.06,7841.06,7841.06,7841.06,10403,338,2170,
2007-01-26_10:51,7836.11,7836.11,7836.11,7836.11,13057,448,2903,
2007-01-26_10:52,7827.41,7827.41,7827.41,7827.41,19525,781,4254,
2007-01-26_10:53,7826.45,7826.45,7826.45,7826.45,14842,518,3135,
2007-01-26_10:54,7823.29,7823.29,7823.29,7823.29,15880,662,3310,
2007-01-26_10:55,7820.89,7820.89,7820.89,7820.89,16664,527,3436,
2007-01-26_10:56,7820.43,7820.43,7820.43,7820.43,17012,564,3420,
2007-01-26_10:57,7818.22,7818.22,7818.22,7818.22,12930,363,2483,
2007-01-26_10:58,7819.70,7819.70,7819.70,7819.70,15411,464,3068,
2007-01-26_10:59,7819.34,7819.34,7819.34,7819.34,13580,369,2673,
2007-01-26_11:00,7819.58,7819.58,7819.58,7819.58,11354,309,2305,
2007-01-26_11:01,7823.64,7823.64,7823.64,7823.64,10393,292,2327,
2007-01-26_11:02,7826.48,7826.48,7826.48,7826.48,9805,261,1834,
2007-01-26_11:03,7828.22,7828.22,7828.22,7828.22,10638,315,2464,
2007-01-26_11:04,7830.40,7830.40,7830.40,7830.40,9041,270,2071,
2007-01-26_11:05,7831.91,7831.91,7831.91,7831.91,10247,266,2059,
2007-01-26_11:06,7830.29,7830.29,7830.29,7830.29,8143,252,1885,
2007-01-26_11:07,7828.30,7828.30,7828.30,7828.30,9016,256,1689,
2007-01-26_11:08,7827.70,7827.70,7827.70,7827.70,9380,257,1924,
2007-01-26_11:09,7827.45,7827.45,7827.45,7827.45,8193,208,1453,
2007-01-26_11:10,7826.48,7826.48,7826.48,7826.48,6487,216,1542,
2007-01-26_11:11,7827.72,7827.72,7827.72,7827.72,6403,184,1423,
2007-01-26_11:12,7829.47,7829.47,7829.47,7829.47,7021,168,1242,
2007-01-26_11:13,7829.63,7829.63,7829.63,7829.63,7149,229,1595,
2007-01-26_11:14,7830.71,7830.71,7830.71,7830.71,5999,179,1123,
2007-01-26_11:15,7831.54,7831.54,7831.54,7831.54,8235,193,1306,
2007-01-26_11:16,7833.09,7833.09,7833.09,7833.09,7432,204,1574,
2007-01-26_11:17,7832.26,7832.26,7832.26,7832.26,6911,187,1232,
2007-01-26_11:18,7830.62,7830.62,7830.62,7830.62,7885,196,1648,
2007-01-26_11:19,7830.55,7830.55,7830.55,7830.55,6466,162,1251,
2007-01-26_11:20,7829.34,7829.34,7829.34,7829.34,6065,137,1228,
2007-01-26_11:21,7830.65,7830.65,7830.65,7830.65,6884,198,1330,
2007-01-26_11:22,7829.65,7829.65,7829.65,7829.65,5897,134,1025,
2007-01-26_11:23,7829.87,7829.87,7829.87,7829.87,6919,185,1387,
2007-01-26_11:24,7829.15,7829.15,7829.15,7829.15,5417,153,1181,
2007-01-26_11:25,7826.72,7826.72,7826.72,7826.72,6124,177,1348,
2007-01-26_11:26,7826.91,7826.91,7826.91,7826.91,7719,276,1767,
2007-01-26_11:27,7828.18,7828.18,7828.18,7828.18,6605,147,1231,
2007-01-26_11:28,7825.63,7825.63,7825.63,7825.63,8653,259,1902,
2007-01-26_11:29,7816.06,7816.06,7816.06,7816.06,12753,429,2420,
2007-01-26_11:30,7815.74,7815.74,7815.74,7815.74,11252,516,2002,
2007-01-26_11:31,7813.21,7813.21,7813.21,7813.21,8804,338,1993,
2007-01-26_11:32,7812.34,7812.34,7812.34,7812.34,7296,253,1458,
2007-01-26_11:33,7811.89,7811.89,7811.89,7811.89,12532,460,2586,
2007-01-26_11:34,7808.80,7808.80,7808.80,7808.80,10027,325,2113,
2007-01-26_11:35,7808.47,7808.47,7808.47,7808.47,8255,290,1821,
2007-01-26_11:36,7812.09,7812.09,7812.09,7812.09,10932,374,2151,
2007-01-26_11:37,7812.52,7812.52,7812.52,7812.52,9146,261,1674,
2007-01-26_11:38,7817.57,7817.57,7817.57,7817.57,9446,275,1834,
2007-01-26_11:39,7820.25,7820.25,7820.25,7820.25,6461,186,1378,
2007-01-26_11:40,7819.24,7819.24,7819.24,7819.24,6962,200,1474,
2007-01-26_11:41,7814.64,7814.64,7814.64,7814.64,8249,279,1853,
2007-01-26_11:42,7818.13,7818.13,7818.13,7818.13,6393,160,1249,
2007-01-26_11:43,7819.86,7819.86,7819.86,7819.86,6372,192,1509,
2007-01-26_11:44,7821.83,7821.83,7821.83,7821.83,6183,172,1180,
2007-01-26_11:45,7821.82,7821.82,7821.82,7821.82,6917,227,1408,
2007-01-26_11:46,7819.76,7819.76,7819.76,7819.76,8418,265,1735,
2007-01-26_11:47,7818.18,7818.18,7818.18,7818.18,8389,248,1464,
2007-01-26_11:48,7817.89,7817.89,7817.89,7817.89,10502,550,2551,
2007-01-26_11:49,7816.67,7816.67,7816.67,7816.67,6266,190,1341,
2007-01-26_11:50,7810.27,7810.27,7810.27,7810.27,11217,304,1954,
2007-01-26_11:51,7811.55,7811.55,7811.55,7811.55,10275,312,1993,
2007-01-26_11:52,7812.27,7812.27,7812.27,7812.27,8508,212,1425,
2007-01-26_11:53,7813.89,7813.89,7813.89,7813.89,9066,324,2008,
2007-01-26_11:54,7815.97,7815.97,7815.97,7815.97,6244,191,1245,
2007-01-26_11:55,7815.31,7815.31,7815.31,7815.31,6678,161,1319,
2007-01-26_11:56,7816.88,7816.88,7816.88,7816.88,7402,191,1422,
2007-01-26_11:57,7814.81,7814.81,7814.81,7814.81,6734,191,1245,
2007-01-26_11:58,7816.30,7816.30,7816.30,7816.30,9500,255,1697,
2007-01-26_11:59,7816.24,7816.24,7816.24,7816.24,7604,182,1320,
2007-01-26_12:00,7815.29,7815.29,7815.29,7815.29,7260,184,1375,
2007-01-26_12:01,7813.60,7813.60,7813.60,7813.60,9065,236,1733,
2007-01-26_12:02,7815.57,7815.57,7815.57,7815.57,8327,193,1480,
2007-01-26_12:03,7813.54,7813.54,7813.54,7813.54,9569,272,1737,
2007-01-26_12:04,7812.35,7812.35,7812.35,7812.35,7333,169,1338,
2007-01-26_12:05,7811.52,7811.52,7811.52,7811.52,6408,277,1426,
2007-01-26_12:06,7810.03,7810.03,7810.03,7810.03,7435,204,1485,
2007-01-26_12:07,7809.85,7809.85,7809.85,7809.85,6292,186,1264,
2007-01-26_12:08,7807.75,7807.75,7807.75,7807.75,8630,254,1640,
2007-01-26_12:09,7808.64,7808.64,7808.64,7808.64,6427,190,1320,
2007-01-26_12:10,7809.18,7809.18,7809.18,7809.18,10450,256,1750,
2007-01-26_12:11,7805.11,7805.11,7805.11,7805.11,9609,288,2032,
2007-01-26_12:12,7806.03,7806.03,7806.03,7806.03,5743,124,1152,
2007-01-26_12:13,7802.08,7802.08,7802.08,7802.08,10550,290,1805,
2007-01-26_12:14,7798.79,7798.79,7798.79,7798.79,13404,467,2490,
2007-01-26_12:15,7795.16,7795.16,7795.16,7795.16,15992,520,2793,
2007-01-26_12:16,7795.42,7795.42,7795.42,7795.42,13992,453,2626,
2007-01-26_12:17,7793.91,7793.91,7793.91,7793.91,11656,318,2085,
2007-01-26_12:18,7794.12,7794.12,7794.12,7794.12,13234,440,2856,
2007-01-26_12:19,7795.04,7795.04,7795.04,7795.04,11213,324,2170,
2007-01-26_12:20,7796.44,7796.44,7796.44,7796.44,11212,372,2109,
2007-01-26_12:21,7796.53,7796.53,7796.53,7796.53,10366,288,2222,
2007-01-26_12:22,7796.50,7796.50,7796.50,7796.50,8320,211,1655,
2007-01-26_12:23,7798.55,7798.55,7798.55,7798.55,8643,223,1793,
2007-01-26_12:24,7799.52,7799.52,7799.52,7799.52,8076,217,1560,
2007-01-26_12:25,7801.00,7801.00,7801.00,7801.00,7281,205,1564,
2007-01-26_12:26,7802.88,7802.88,7802.88,7802.88,7991,254,1733,
2007-01-26_12:27,7801.90,7801.90,7801.90,7801.90,6437,162,1317,
2007-01-26_12:28,7803.81,7803.81,7803.81,7803.81,10830,264,1852,
2007-01-26_12:29,7805.02,7805.02,7805.02,7805.02,7147,159,1432,
2007-01-26_12:30,7806.24,7806.24,7806.24,7806.24,7504,196,1386,
2007-01-26_12:31,7807.52,7807.52,7807.52,7807.52,8078,251,1748,
2007-01-26_12:32,7807.89,7807.89,7807.89,7807.89,5874,144,1276,
2007-01-26_12:33,7807.18,7807.18,7807.18,7807.18,6849,178,1531,
2007-01-26_12:34,7810.82,7810.82,7810.82,7810.82,7256,167,1382,
2007-01-26_12:35,7810.37,7810.37,7810.37,7810.37,7843,190,1479,
2007-01-26_12:36,7812.61,7812.61,7812.61,7812.61,8374,244,1681,
2007-01-26_12:37,7813.71,7813.71,7813.71,7813.71,9778,263,1790,
2007-01-26_12:38,7814.46,7814.46,7814.46,7814.46,13005,335,2251,
2007-01-26_12:39,7814.50,7814.50,7814.50,7814.50,9907,261,1890,
2007-01-26_12:40,7813.73,7813.73,7813.73,7813.73,9064,240,1791,
2007-01-26_12:41,7816.00,7816.00,7816.00,7816.00,8786,263,1991,
2007-01-26_12:42,7816.35,7816.35,7816.35,7816.35,8289,243,1584,
2007-01-26_12:43,7817.55,7817.55,7817.55,7817.55,10544,379,2128,
2007-01-26_12:44,7812.94,7812.94,7812.94,7812.94,10887,386,1950,
2007-01-26_12:45,7815.69,7815.69,7815.69,7815.69,7943,259,1894,
2007-01-26_12:46,7816.09,7816.09,7816.09,7816.09,10261,321,1826,
2007-01-26_12:47,7815.63,7815.63,7815.63,7815.63,7467,180,1407,
2007-01-26_12:48,7814.34,7814.34,7814.34,7814.34,9401,301,1920,
2007-01-26_12:49,7816.19,7816.19,7816.19,7816.19,7633,198,1457,
2007-01-26_12:50,7815.85,7815.85,7815.85,7815.85,8207,219,1733,
2007-01-26_12:51,7813.37,7813.37,7813.37,7813.37,8540,272,1763,
2007-01-26_12:52,7812.96,7812.96,7812.96,7812.96,7520,193,1548,
2007-01-26_12:53,7813.08,7813.08,7813.08,7813.08,10337,386,2287,
2007-01-26_12:54,7812.58,7812.58,7812.58,7812.58,6994,194,1526,
2007-01-26_12:55,7813.13,7813.13,7813.13,7813.13,7622,225,1561,
2007-01-26_12:56,7813.60,7813.60,7813.60,7813.60,8787,238,1873,
2007-01-26_12:57,7813.69,7813.69,7813.69,7813.69,7115,225,1518,
2007-01-26_12:58,7813.48,7813.48,7813.48,7813.48,9745,293,2166,
2007-01-26_12:59,7813.55,7813.55,7813.55,7813.55,10128,269,1771,
2007-01-26_13:00,7812.30,7812.30,7812.30,7812.30,9280,236,1865,
2007-01-26_13:01,7813.50,7813.50,7813.50,7813.50,8868,269,2000,
2007-01-26_13:02,7813.23,7813.23,7813.23,7813.23,9640,277,1866,
2007-01-26_13:03,7814.32,7814.32,7814.32,7814.32,10148,347,2293,
2007-01-26_13:04,7815.12,7815.12,7815.12,7815.12,9342,271,1897,
2007-01-26_13:05,7819.63,7819.63,7819.63,7819.63,8266,265,2168,
2007-01-26_13:06,7821.08,7821.08,7821.08,7821.08,11404,362,2884,
2007-01-26_13:07,7823.83,7823.83,7823.83,7823.83,10035,305,2321,
2007-01-26_13:08,7824.05,7824.05,7824.05,7824.05,16252,522,3828,
2007-01-26_13:09,7827.10,7827.10,7827.10,7827.10,15033,430,3342,
2007-01-26_13:10,7829.40,7829.40,7829.40,7829.40,13954,449,3247,
2007-01-26_13:11,7830.04,7830.04,7830.04,7830.04,19501,577,4088,
2007-01-26_13:12,7829.04,7829.04,7829.04,7829.04,14856,421,2892,
2007-01-26_13:13,7829.42,7829.42,7829.42,7829.42,15948,465,3290,
2007-01-26_13:14,7829.87,7829.87,7829.87,7829.87,16003,448,2849,
2007-01-26_13:15,7827.82,7827.82,7827.82,7827.82,14882,445,3020,
2007-01-26_13:16,7828.05,7828.05,7828.05,7828.05,14635,444,3267,
2007-01-26_13:17,7829.67,7829.67,7829.67,7829.67,15266,416,2911,
2007-01-26_13:18,7827.05,7827.05,7827.05,7827.05,16997,499,3718,
2007-01-26_13:19,7826.99,7826.99,7826.99,7826.99,15111,437,3142,
2007-01-26_13:20,7826.02,7826.02,7826.02,7826.02,17647,470,3467,
2007-01-26_13:21,7827.10,7827.10,7827.10,7827.10,18782,599,4045,
2007-01-26_13:22,7825.36,7825.36,7825.36,7825.36,17577,457,3567,
2007-01-26_13:23,7826.24,7826.24,7826.24,7826.24,22621,714,4657,
2007-01-26_13:24,7827.53,7827.53,7827.53,7827.53,20947,642,4348,
2007-01-26_13:25,7826.57,7826.57,7826.57,7826.57,21047,638,4585,
2007-01-26_13:26,7826.57,7826.57,7826.57,7826.57,0,0,0,
2007-01-26_13:27,7826.57,7826.57,7826.57,7826.57,0,0,0,
2007-01-26_13:28,7826.57,7826.57,7826.57,7826.57,0,0,0,
2007-01-26_13:29,7826.57,7826.57,7826.57,7826.57,0,0,0,
2007-01-26_13:30,7821.32,7821.32,7821.32,7821.32,135624,4389,29729,
2007-01-29_09:01,7831.57,7831.57,7831.57,7831.57,132441,2329,19145,
2007-01-29_09:02,7831.04,7831.04,7831.04,7831.04,24330,538,4206,
2007-01-29_09:03,7830.45,7830.45,7830.45,7830.45,24508,653,5127,
2007-01-29_09:04,7826.86,7826.86,7826.86,7826.86,27553,595,4967,
2007-01-29_09:05,7824.70,7824.70,7824.70,7824.70,23416,497,3859,
2007-01-29_09:06,7822.75,7822.75,7822.75,7822.75,22971,718,5056,
2007-01-29_09:07,7819.75,7819.75,7819.75,7819.75,20889,569,3822,
2007-01-29_09:08,7818.50,7818.50,7818.50,7818.50,24185,603,4492,
2007-01-29_09:09,7818.87,7818.87,7818.87,7818.87,23748,538,4217,
2007-01-29_09:10,7817.83,7817.83,7817.83,7817.83,19075,529,3888,
2007-01-29_09:11,7815.18,7815.18,7815.18,7815.18,20260,581,4328,
2007-01-29_09:12,7815.90,7815.90,7815.90,7815.90,17395,352,3188,
2007-01-29_09:13,7815.36,7815.36,7815.36,7815.36,16872,478,3662,
2007-01-29_09:14,7816.67,7816.67,7816.67,7816.67,13860,354,3219,
2007-01-29_09:15,7816.95,7816.95,7816.95,7816.95,15275,331,2766,
2007-01-29_09:16,7819.28,7819.28,7819.28,7819.28,17580,464,3818,
2007-01-29_09:17,7821.71,7821.71,7821.71,7821.71,16342,367,3019,
2007-01-29_09:18,7822.20,7822.20,7822.20,7822.20,18205,491,3676,
2007-01-29_09:19,7823.39,7823.39,7823.39,7823.39,18995,506,3686,
2007-01-29_09:20,7826.42,7826.42,7826.42,7826.42,19262,497,3692,
2007-01-29_09:21,7827.93,7827.93,7827.93,7827.93,21991,597,4457,
2007-01-29_09:22,7830.96,7830.96,7830.96,7830.96,15604,380,3237,
2007-01-29_09:23,7832.15,7832.15,7832.15,7832.15,21133,560,4275,
2007-01-29_09:24,7834.59,7834.59,7834.59,7834.59,17654,467,3704,
2007-01-29_09:25,7836.29,7836.29,7836.29,7836.29,15990,404,3059,
2007-01-29_09:26,7837.27,7837.27,7837.27,7837.27,20120,571,4438,
2007-01-29_09:27,7836.46,7836.46,7836.46,7836.46,13387,370,3098,
2007-01-29_09:28,7838.92,7838.92,7838.92,7838.92,14571,422,3410,
2007-01-29_09:29,7837.90,7837.90,7837.90,7837.90,13992,329,2895,
2007-01-29_09:30,7837.38,7837.38,7837.38,7837.38,11852,344,2647,
2007-01-29_09:31,7836.72,7836.72,7836.72,7836.72,13794,353,3106,
2007-01-29_09:32,7836.15,7836.15,7836.15,7836.15,11526,293,2432,
2007-01-29_09:33,7835.45,7835.45,7835.45,7835.45,13760,323,2777,
2007-01-29_09:34,7833.64,7833.64,7833.64,7833.64,12131,333,2560,
2007-01-29_09:35,7833.40,7833.40,7833.40,7833.40,11552,268,2205,
2007-01-29_09:36,7830.91,7830.91,7830.91,7830.91,13979,426,3087,
2007-01-29_09:37,7830.28,7830.28,7830.28,7830.28,11728,310,2447,
2007-01-29_09:38,7830.29,7830.29,7830.29,7830.29,13543,367,2963,
2007-01-29_09:39,7831.56,7831.56,7831.56,7831.56,13167,313,2680,
2007-01-29_09:40,7831.52,7831.52,7831.52,7831.52,12266,323,2638,
2007-01-29_09:41,7831.80,7831.80,7831.80,7831.80,15317,531,3487,
2007-01-29_09:42,7831.46,7831.46,7831.46,7831.46,11845,255,2321,
2007-01-29_09:43,7831.49,7831.49,7831.49,7831.49,13049,311,2647,
2007-01-29_09:44,7832.88,7832.88,7832.88,7832.88,12004,298,2416,
2007-01-29_09:45,7832.59,7832.59,7832.59,7832.59,13201,279,2196,
2007-01-29_09:46,7833.24,7833.24,7833.24,7833.24,15602,471,2971,
2007-01-29_09:47,7834.62,7834.62,7834.62,7834.62,14159,281,2722,
2007-01-29_09:48,7833.39,7833.39,7833.39,7833.39,14423,336,3094,
2007-01-29_09:49,7835.49,7835.49,7835.49,7835.49,16756,381,3242,
2007-01-29_09:50,7834.80,7834.80,7834.80,7834.80,11196,298,2232,
2007-01-29_09:51,7835.78,7835.78,7835.78,7835.78,13656,321,2784,
2007-01-29_09:52,7834.30,7834.30,7834.30,7834.30,12512,232,2102,
2007-01-29_09:53,7835.41,7835.41,7835.41,7835.41,15052,401,2788,
2007-01-29_09:54,7837.77,7837.77,7837.77,7837.77,16004,320,2392,
2007-01-29_09:55,7837.25,7837.25,7837.25,7837.25,18280,299,2707,
2007-01-29_09:56,7837.42,7837.42,7837.42,7837.42,27797,470,3942,
2007-01-29_09:57,7836.20,7836.20,7836.20,7836.20,14808,271,2351,
2007-01-29_09:58,7834.62,7834.62,7834.62,7834.62,16216,303,2904,
2007-01-29_09:59,7835.86,7835.86,7835.86,7835.86,11631,263,2341,
2007-01-29_10:00,7833.44,7833.44,7833.44,7833.44,10208,323,2412,
2007-01-29_10:01,7831.17,7831.17,7831.17,7831.17,13342,419,2960,
2007-01-29_10:02,7830.30,7830.30,7830.30,7830.30,10571,260,2145,
2007-01-29_10:03,7828.05,7828.05,7828.05,7828.05,12493,357,2670,
2007-01-29_10:04,7824.99,7824.99,7824.99,7824.99,12123,369,2486,
2007-01-29_10:05,7822.85,7822.85,7822.85,7822.85,10015,321,2058,
2007-01-29_10:06,7822.64,7822.64,7822.64,7822.64,13569,397,2871,
2007-01-29_10:07,7821.99,7821.99,7821.99,7821.99,9448,266,2024,
2007-01-29_10:08,7819.81,7819.81,7819.81,7819.81,10814,363,2554,
2007-01-29_10:09,7817.09,7817.09,7817.09,7817.09,11034,366,2438,
2007-01-29_10:10,7815.79,7815.79,7815.79,7815.79,12419,426,2732,
2007-01-29_10:11,7814.25,7814.25,7814.25,7814.25,13681,504,3406,
2007-01-29_10:12,7814.59,7814.59,7814.59,7814.59,10561,321,2256,
2007-01-29_10:13,7814.20,7814.20,7814.20,7814.20,11924,464,2826,
2007-01-29_10:14,7814.57,7814.57,7814.57,7814.57,10537,317,2324,
2007-01-29_10:15,7813.67,7813.67,7813.67,7813.67,9630,273,2141,
2007-01-29_10:16,7813.36,7813.36,7813.36,7813.36,11549,339,2622,
2007-01-29_10:17,7815.56,7815.56,7815.56,7815.56,9406,244,1950,
2007-01-29_10:18,7814.00,7814.00,7814.00,7814.00,9421,299,2286,
2007-01-29_10:19,7814.60,7814.60,7814.60,7814.60,9864,242,1997,
2007-01-29_10:20,7816.50,7816.50,7816.50,7816.50,7831,235,1705,
2007-01-29_10:21,7815.06,7815.06,7815.06,7815.06,9997,272,2191,
2007-01-29_10:22,7815.33,7815.33,7815.33,7815.33,6924,153,1447,
2007-01-29_10:23,7811.18,7811.18,7811.18,7811.18,9110,275,2088,
2007-01-29_10:24,7808.84,7808.84,7808.84,7808.84,8813,249,1878,
2007-01-29_10:25,7806.54,7806.54,7806.54,7806.54,7449,181,1543,
2007-01-29_10:26,7806.54,7806.54,7806.54,7806.54,10476,305,2386,
2007-01-29_10:27,7801.38,7801.38,7801.38,7801.38,14306,403,2527,
2007-01-29_10:28,7797.68,7797.68,7797.68,7797.68,15834,482,2844,
2007-01-29_10:29,7794.01,7794.01,7794.01,7794.01,16563,534,3178,
2007-01-29_10:30,7793.22,7793.22,7793.22,7793.22,14889,474,2814,
2007-01-29_10:31,7792.50,7792.50,7792.50,7792.50,14029,403,3056,
2007-01-29_10:32,7787.91,7787.91,7787.91,7787.91,12695,400,2497,
2007-01-29_10:33,7788.01,7788.01,7788.01,7788.01,15557,586,2841,
2007-01-29_10:34,7786.32,7786.32,7786.32,7786.32,13948,431,2853,
2007-01-29_10:35,7790.39,7790.39,7790.39,7790.39,12112,324,2198,
2007-01-29_10:36,7789.53,7789.53,7789.53,7789.53,13002,422,2727,
2007-01-29_10:37,7789.94,7789.94,7789.94,7789.94,10139,321,2030,
2007-01-29_10:38,7789.82,7789.82,7789.82,7789.82,11497,310,2266,
2007-01-29_10:39,7790.79,7790.79,7790.79,7790.79,9072,257,1888,
2007-01-29_10:40,7792.64,7792.64,7792.64,7792.64,8183,288,1775,
2007-01-29_10:41,7791.49,7791.49,7791.49,7791.49,8572,278,2008,
2007-01-29_10:42,7793.51,7793.51,7793.51,7793.51,6339,139,1334,
2007-01-29_10:43,7795.02,7795.02,7795.02,7795.02,8350,222,1804,
2007-01-29_10:44,7793.56,7793.56,7793.56,7793.56,7845,218,1647,
2007-01-29_10:45,7793.67,7793.67,7793.67,7793.67,7553,204,1525,
2007-01-29_10:46,7792.23,7792.23,7792.23,7792.23,9993,269,1931,
2007-01-29_10:47,7789.95,7789.95,7789.95,7789.95,6533,161,1344,
2007-01-29_10:48,7784.70,7784.70,7784.70,7784.70,11953,430,2329,
2007-01-29_10:49,7778.83,7778.83,7778.83,7778.83,16007,517,2707,
2007-01-29_10:50,7774.80,7774.80,7774.80,7774.80,13125,510,2462,
2007-01-29_10:51,7762.66,7762.66,7762.66,7762.66,22080,717,4128,
2007-01-29_10:52,7763.28,7763.28,7763.28,7763.28,15537,427,2807,
2007-01-29_10:53,7762.12,7762.12,7762.12,7762.12,19840,563,3682,
2007-01-29_10:54,7762.15,7762.15,7762.15,7762.15,17299,514,3318,
2007-01-29_10:55,7763.67,7763.67,7763.67,7763.67,12800,338,2459,
2007-01-29_10:56,7765.84,7765.84,7765.84,7765.84,11904,377,2900,
2007-01-29_10:57,7767.10,7767.10,7767.10,7767.10,9044,218,1972,
2007-01-29_10:58,7770.77,7770.77,7770.77,7770.77,10627,293,2209,
2007-01-29_10:59,7772.06,7772.06,7772.06,7772.06,8162,230,1837,
2007-01-29_11:00,7770.15,7770.15,7770.15,7770.15,7708,237,1794,
2007-01-29_11:01,7772.49,7772.49,7772.49,7772.49,9896,295,2021,
2007-01-29_11:02,7773.00,7773.00,7773.00,7773.00,8419,210,1558,
2007-01-29_11:03,7772.05,7772.05,7772.05,7772.05,8272,236,1784,
2007-01-29_11:04,7766.90,7766.90,7766.90,7766.90,9801,257,1717,
2007-01-29_11:05,7768.70,7768.70,7768.70,7768.70,7624,193,1485,
2007-01-29_11:06,7769.46,7769.46,7769.46,7769.46,7226,187,1629,
2007-01-29_11:07,7765.91,7765.91,7765.91,7765.91,6702,177,1329,
2007-01-29_11:08,7768.60,7768.60,7768.60,7768.60,6698,184,1450,
2007-01-29_11:09,7765.37,7765.37,7765.37,7765.37,8821,234,1474,
2007-01-29_11:10,7765.98,7765.98,7765.98,7765.98,7526,220,1530,
2007-01-29_11:11,7766.31,7766.31,7766.31,7766.31,8894,289,1851,
2007-01-29_11:12,7764.36,7764.36,7764.36,7764.36,7132,149,1298,
2007-01-29_11:13,7765.88,7765.88,7765.88,7765.88,7541,210,1567,
2007-01-29_11:14,7765.99,7765.99,7765.99,7765.99,6850,156,1310,
2007-01-29_11:15,7767.69,7767.69,7767.69,7767.69,7701,162,1284,
2007-01-29_11:16,7766.03,7766.03,7766.03,7766.03,9270,227,1778,
2007-01-29_11:17,7769.15,7769.15,7769.15,7769.15,5730,120,1131,
2007-01-29_11:18,7767.71,7767.71,7767.71,7767.71,9337,241,1626,
2007-01-29_11:19,7765.34,7765.34,7765.34,7765.34,7584,202,1437,
2007-01-29_11:20,7767.86,7767.86,7767.86,7767.86,6517,207,1391,
2007-01-29_11:21,7766.85,7766.85,7766.85,7766.85,8189,313,1855,
2007-01-29_11:22,7766.47,7766.47,7766.47,7766.47,5939,166,1118,
2007-01-29_11:23,7767.32,7767.32,7767.32,7767.32,6700,166,1417,
2007-01-29_11:24,7767.48,7767.48,7767.48,7767.48,4996,144,1029,
2007-01-29_11:25,7767.76,7767.76,7767.76,7767.76,5059,131,1070,
2007-01-29_11:26,7767.72,7767.72,7767.72,7767.72,6697,186,1394,
2007-01-29_11:27,7769.13,7769.13,7769.13,7769.13,5201,133,993,
2007-01-29_11:28,7765.97,7765.97,7765.97,7765.97,7394,222,1450,
2007-01-29_11:29,7763.71,7763.71,7763.71,7763.71,10835,354,1730,
2007-01-29_11:30,7759.94,7759.94,7759.94,7759.94,10653,335,1820,
2007-01-29_11:31,7759.68,7759.68,7759.68,7759.68,9621,350,1857,
2007-01-29_11:32,7758.13,7758.13,7758.13,7758.13,7432,232,1482,
2007-01-29_11:33,7756.00,7756.00,7756.00,7756.00,8666,338,1975,
2007-01-29_11:34,7756.63,7756.63,7756.63,7756.63,7741,252,1639,
2007-01-29_11:35,7757.10,7757.10,7757.10,7757.10,6608,215,1486,
2007-01-29_11:36,7757.40,7757.40,7757.40,7757.40,8100,262,1761,
2007-01-29_11:37,7759.74,7759.74,7759.74,7759.74,8818,247,1623,
2007-01-29_11:38,7760.04,7760.04,7760.04,7760.04,8492,215,1823,
2007-01-29_11:39,7761.45,7761.45,7761.45,7761.45,7288,183,1458,
2007-01-29_11:40,7761.33,7761.33,7761.33,7761.33,6497,182,1300,
2007-01-29_11:41,7763.54,7763.54,7763.54,7763.54,7365,166,1397,
2007-01-29_11:42,7763.47,7763.47,7763.47,7763.47,5498,128,1114,
2007-01-29_11:43,7765.34,7765.34,7765.34,7765.34,7340,267,1732,
2007-01-29_11:44,7768.33,7768.33,7768.33,7768.33,6557,173,1354,
2007-01-29_11:45,7769.31,7769.31,7769.31,7769.31,5471,124,1424,
2007-01-29_11:46,7770.47,7770.47,7770.47,7770.47,7114,195,1636,
2007-01-29_11:47,7769.38,7769.38,7769.38,7769.38,5822,139,1222,
2007-01-29_11:48,7769.05,7769.05,7769.05,7769.05,6713,184,1443,
2007-01-29_11:49,7772.32,7772.32,7772.32,7772.32,5876,132,1093,
2007-01-29_11:50,7773.64,7773.64,7773.64,7773.64,5780,161,1075,
2007-01-29_11:51,7773.43,7773.43,7773.43,7773.43,6340,177,1305,
2007-01-29_11:52,7773.64,7773.64,7773.64,7773.64,5220,133,1083,
2007-01-29_11:53,7774.54,7774.54,7774.54,7774.54,5613,161,1359,
2007-01-29_11:54,7773.63,7773.63,7773.63,7773.63,5103,114,1026,
2007-01-29_11:55,7773.77,7773.77,7773.77,7773.77,5257,118,1107,
2007-01-29_11:56,7775.76,7775.76,7775.76,7775.76,6506,176,1387,
2007-01-29_11:57,7775.58,7775.58,7775.58,7775.58,4862,130,1019,
2007-01-29_11:58,7775.29,7775.29,7775.29,7775.29,4994,142,1117,
2007-01-29_11:59,7775.62,7775.62,7775.62,7775.62,4524,114,942,
2007-01-29_12:00,7775.70,7775.70,7775.70,7775.70,4933,127,1106,
2007-01-29_12:01,7777.07,7777.07,7777.07,7777.07,6199,184,1244,
2007-01-29_12:02,7776.45,7776.45,7776.45,7776.45,4728,100,861,
2007-01-29_12:03,7777.49,7777.49,7777.49,7777.49,6070,165,1256,
2007-01-29_12:04,7777.02,7777.02,7777.02,7777.02,5007,116,992,
2007-01-29_12:05,7777.52,7777.52,7777.52,7777.52,6577,171,1148,
2007-01-29_12:06,7774.09,7774.09,7774.09,7774.09,5488,147,1208,
2007-01-29_12:07,7776.30,7776.30,7776.30,7776.30,5019,119,928,
2007-01-29_12:08,7774.79,7774.79,7774.79,7774.79,5161,162,1226,
2007-01-29_12:09,7772.94,7772.94,7772.94,7772.94,4967,125,1035,
2007-01-29_12:10,7769.03,7769.03,7769.03,7769.03,8595,294,1452,
2007-01-29_12:11,7765.61,7765.61,7765.61,7765.61,12869,373,1890,
2007-01-29_12:12,7766.33,7766.33,7766.33,7766.33,7968,208,1283,
2007-01-29_12:13,7765.21,7765.21,7765.21,7765.21,6317,180,1450,
2007-01-29_12:14,7765.81,7765.81,7765.81,7765.81,5073,152,1165,
2007-01-29_12:15,7767.68,7767.68,7767.68,7767.68,5022,127,1075,
2007-01-29_12:16,7767.18,7767.18,7767.18,7767.18,5766,152,1227,
2007-01-29_12:17,7766.71,7766.71,7766.71,7766.71,5548,127,1076,
2007-01-29_12:18,7767.76,7767.76,7767.76,7767.76,6304,169,1356,
2007-01-29_12:19,7767.43,7767.43,7767.43,7767.43,5237,139,1042,
2007-01-29_12:20,7768.34,7768.34,7768.34,7768.34,5407,131,1145,
2007-01-29_12:21,7765.29,7765.29,7765.29,7765.29,6257,134,1309,
2007-01-29_12:22,7765.41,7765.41,7765.41,7765.41,5541,119,1103,
2007-01-29_12:23,7765.59,7765.59,7765.59,7765.59,7375,186,1603,
2007-01-29_12:24,7762.60,7762.60,7762.60,7762.60,5939,135,1298,
2007-01-29_12:25,7765.07,7765.07,7765.07,7765.07,6201,129,1236,
2007-01-29_12:26,7765.89,7765.89,7765.89,7765.89,7240,205,1467,
2007-01-29_12:27,7767.00,7767.00,7767.00,7767.00,5140,121,1110,
2007-01-29_12:28,7767.51,7767.51,7767.51,7767.51,7585,211,1548,
2007-01-29_12:29,7767.63,7767.63,7767.63,7767.63,5958,189,1248,
2007-01-29_12:30,7765.74,7765.74,7765.74,7765.74,5071,131,1141,
2007-01-29_12:31,7766.82,7766.82,7766.82,7766.82,8063,213,1573,
2007-01-29_12:32,7766.66,7766.66,7766.66,7766.66,5944,166,1080,
2007-01-29_12:33,7767.41,7767.41,7767.41,7767.41,7509,229,1588,
2007-01-29_12:34,7766.33,7766.33,7766.33,7766.33,6161,152,1377,
2007-01-29_12:35,7766.10,7766.10,7766.10,7766.10,6377,174,1340,
2007-01-29_12:36,7765.85,7765.85,7765.85,7765.85,7066,204,1570,
2007-01-29_12:37,7766.98,7766.98,7766.98,7766.98,7608,162,1336,
2007-01-29_12:38,7766.00,7766.00,7766.00,7766.00,6480,190,1423,
2007-01-29_12:39,7766.05,7766.05,7766.05,7766.05,6506,184,1302,
2007-01-29_12:40,7766.15,7766.15,7766.15,7766.15,6427,216,1544,
2007-01-29_12:41,7765.96,7765.96,7765.96,7765.96,8664,253,1771,
2007-01-29_12:42,7766.84,7766.84,7766.84,7766.84,7474,185,1437,
2007-01-29_12:43,7767.16,7767.16,7767.16,7767.16,8782,246,1966,
2007-01-29_12:44,7766.46,7766.46,7766.46,7766.46,7741,195,1503,
2007-01-29_12:45,7767.50,7767.50,7767.50,7767.50,7237,179,1388,
2007-01-29_12:46,7767.36,7767.36,7767.36,7767.36,7922,275,1791,
2007-01-29_12:47,7767.15,7767.15,7767.15,7767.15,6535,183,1273,
2007-01-29_12:48,7764.40,7764.40,7764.40,7764.40,9912,282,1972,
2007-01-29_12:49,7764.33,7764.33,7764.33,7764.33,7918,199,1701,
2007-01-29_12:50,7762.39,7762.39,7762.39,7762.39,9938,265,1837,
2007-01-29_12:51,7761.45,7761.45,7761.45,7761.45,10262,264,2278,
2007-01-29_12:52,7760.74,7760.74,7760.74,7760.74,8467,255,1765,
2007-01-29_12:53,7758.48,7758.48,7758.48,7758.48,12651,417,2981,
2007-01-29_12:54,7756.17,7756.17,7756.17,7756.17,11943,302,2534,
2007-01-29_12:55,7753.27,7753.27,7753.27,7753.27,13487,368,2866,
2007-01-29_12:56,7750.34,7750.34,7750.34,7750.34,16422,573,3319,
2007-01-29_12:57,7749.49,7749.49,7749.49,7749.49,16373,425,2868,
2007-01-29_12:58,7746.37,7746.37,7746.37,7746.37,16095,523,3690,
2007-01-29_12:59,7749.08,7749.08,7749.08,7749.08,14425,389,2808,
2007-01-29_13:00,7750.03,7750.03,7750.03,7750.03,11365,315,2530,
2007-01-29_13:01,7749.74,7749.74,7749.74,7749.74,12199,353,2849,
2007-01-29_13:02,7751.08,7751.08,7751.08,7751.08,9458,244,2084,
2007-01-29_13:03,7751.80,7751.80,7751.80,7751.80,12829,391,2998,
2007-01-29_13:04,7753.89,7753.89,7753.89,7753.89,10834,352,2451,
2007-01-29_13:05,7756.84,7756.84,7756.84,7756.84,10671,384,2298,
2007-01-29_13:06,7760.26,7760.26,7760.26,7760.26,11783,304,2547,
2007-01-29_13:07,7761.45,7761.45,7761.45,7761.45,9955,264,1971,
2007-01-29_13:08,7762.95,7762.95,7762.95,7762.95,11397,264,2364,
2007-01-29_13:09,7761.86,7761.86,7761.86,7761.86,9838,221,1948,
2007-01-29_13:10,7763.16,7763.16,7763.16,7763.16,8944,244,2057,
2007-01-29_13:11,7764.12,7764.12,7764.12,7764.12,13075,385,2625,
2007-01-29_13:12,7763.09,7763.09,7763.09,7763.09,9889,235,1929,
2007-01-29_13:13,7761.67,7761.67,7761.67,7761.67,9823,285,2351,
2007-01-29_13:14,7764.14,7764.14,7764.14,7764.14,11748,313,2354,
2007-01-29_13:15,7761.12,7761.12,7761.12,7761.12,11181,318,2352,
2007-01-29_13:16,7760.88,7760.88,7760.88,7760.88,13658,363,2922,
2007-01-29_13:17,7760.23,7760.23,7760.23,7760.23,10174,268,2405,
2007-01-29_13:18,7758.05,7758.05,7758.05,7758.05,14303,438,3489,
2007-01-29_13:19,7757.79,7757.79,7757.79,7757.79,16099,406,3536,
2007-01-29_13:20,7757.21,7757.21,7757.21,7757.21,15041,416,3309,
2007-01-29_13:21,7756.61,7756.61,7756.61,7756.61,19173,579,4278,
2007-01-29_13:22,7758.62,7758.62,7758.62,7758.62,16523,397,3184,
2007-01-29_13:23,7756.41,7756.41,7756.41,7756.41,16877,509,4155,
2007-01-29_13:24,7753.95,7753.95,7753.95,7753.95,19182,549,4256,
2007-01-29_13:25,7755.18,7755.18,7755.18,7755.18,17516,485,4155,
2007-01-29_13:26,7755.18,7755.18,7755.18,7755.18,0,0,0,
2007-01-29_13:27,7755.18,7755.18,7755.18,7755.18,0,0,0,
2007-01-29_13:28,7755.18,7755.18,7755.18,7755.18,0,0,0,
2007-01-29_13:29,7755.18,7755.18,7755.18,7755.18,0,0,0,
2007-01-29_13:30,7751.79,7751.79,7751.79,7751.79,135455,3951,29054,
2007-01-30_09:01,7763.53,7763.53,7763.53,7763.53,249735,2279,18113,
2007-01-30_09:02,7768.05,7768.05,7768.05,7768.05,19981,419,3550,
2007-01-30_09:03,7771.40,7771.40,7771.40,7771.40,22848,619,4757,
2007-01-30_09:04,7777.98,7777.98,7777.98,7777.98,19354,602,4528,
2007-01-30_09:05,7778.24,7778.24,7778.24,7778.24,18963,477,3925,
2007-01-30_09:06,7776.20,7776.20,7776.20,7776.20,23472,660,5000,
2007-01-30_09:07,7772.71,7772.71,7772.71,7772.71,18063,488,3680,
2007-01-30_09:08,7769.40,7769.40,7769.40,7769.40,21047,541,4391,
2007-01-30_09:09,7769.17,7769.17,7769.17,7769.17,18269,509,4020,
2007-01-30_09:10,7765.99,7765.99,7765.99,7765.99,17302,557,3801,
2007-01-30_09:11,7764.85,7764.85,7764.85,7764.85,21933,589,4742,
2007-01-30_09:12,7763.75,7763.75,7763.75,7763.75,16426,503,3514,
2007-01-30_09:13,7763.90,7763.90,7763.90,7763.90,19054,453,3928,
2007-01-30_09:14,7759.51,7759.51,7759.51,7759.51,14577,378,3065,
2007-01-30_09:15,7756.62,7756.62,7756.62,7756.62,13704,297,2841,
2007-01-30_09:16,7749.94,7749.94,7749.94,7749.94,18324,480,3752,
2007-01-30_09:17,7748.64,7748.64,7748.64,7748.64,14795,336,2772,
2007-01-30_09:18,7743.88,7743.88,7743.88,7743.88,21918,625,3961,
2007-01-30_09:19,7744.74,7744.74,7744.74,7744.74,17769,511,3910,
2007-01-30_09:20,7747.30,7747.30,7747.30,7747.30,17575,477,3557,
2007-01-30_09:21,7749.41,7749.41,7749.41,7749.41,19961,620,4427,
2007-01-30_09:22,7750.93,7750.93,7750.93,7750.93,15416,372,3113,
2007-01-30_09:23,7750.77,7750.77,7750.77,7750.77,15084,453,3323,
2007-01-30_09:24,7753.12,7753.12,7753.12,7753.12,13781,422,3037,
2007-01-30_09:25,7751.76,7751.76,7751.76,7751.76,13687,369,2703,
2007-01-30_09:26,7752.00,7752.00,7752.00,7752.00,15844,400,3170,
2007-01-30_09:27,7752.66,7752.66,7752.66,7752.66,12766,313,2497,
2007-01-30_09:28,7754.17,7754.17,7754.17,7754.17,17554,391,3197,
2007-01-30_09:29,7753.85,7753.85,7753.85,7753.85,14389,313,2690,
2007-01-30_09:30,7754.02,7754.02,7754.02,7754.02,11892,327,2564,
2007-01-30_09:31,7756.45,7756.45,7756.45,7756.45,13513,351,2902,
2007-01-30_09:32,7757.08,7757.08,7757.08,7757.08,11769,240,2266,
2007-01-30_09:33,7759.12,7759.12,7759.12,7759.12,12384,320,2546,
2007-01-30_09:34,7760.16,7760.16,7760.16,7760.16,12503,282,2466,
2007-01-30_09:35,7758.88,7758.88,7758.88,7758.88,11141,265,2118,
2007-01-30_09:36,7760.94,7760.94,7760.94,7760.94,13631,316,2623,
2007-01-30_09:37,7758.75,7758.75,7758.75,7758.75,10106,281,1921,
2007-01-30_09:38,7756.66,7756.66,7756.66,7756.66,11803,370,2241,
2007-01-30_09:39,7753.66,7753.66,7753.66,7753.66,15147,402,2185,
2007-01-30_09:40,7753.16,7753.16,7753.16,7753.16,11870,333,2155,
2007-01-30_09:41,7750.48,7750.48,7750.48,7750.48,11155,322,2473,
2007-01-30_09:42,7750.51,7750.51,7750.51,7750.51,8917,193,1777,
2007-01-30_09:43,7747.94,7747.94,7747.94,7747.94,10845,283,2240,
2007-01-30_09:44,7746.47,7746.47,7746.47,7746.47,12381,309,2193,
2007-01-30_09:45,7746.57,7746.57,7746.57,7746.57,11666,292,2279,
2007-01-30_09:46,7745.22,7745.22,7745.22,7745.22,14528,406,3252,
2007-01-30_09:47,7742.46,7742.46,7742.46,7742.46,12438,298,2542,
2007-01-30_09:48,7742.92,7742.92,7742.92,7742.92,13816,363,2752,
2007-01-30_09:49,7739.90,7739.90,7739.90,7739.90,13100,304,2824,
2007-01-30_09:50,7738.84,7738.84,7738.84,7738.84,12031,326,2572,
2007-01-30_09:51,7738.27,7738.27,7738.27,7738.27,15259,454,3246,
2007-01-30_09:52,7737.32,7737.32,7737.32,7737.32,11647,288,2311,
2007-01-30_09:53,7737.13,7737.13,7737.13,7737.13,12839,318,2749,
2007-01-30_09:54,7734.12,7734.12,7734.12,7734.12,10793,290,2378,
2007-01-30_09:55,7734.91,7734.91,7734.91,7734.91,10096,258,2179,
2007-01-30_09:56,7732.60,7732.60,7732.60,7732.60,14001,383,3021,
2007-01-30_09:57,7734.54,7734.54,7734.54,7734.54,11071,298,2344,
2007-01-30_09:58,7729.97,7729.97,7729.97,7729.97,13116,320,2858,
2007-01-30_09:59,7731.12,7731.12,7731.12,7731.12,12600,323,2515,
2007-01-30_10:00,7727.58,7727.58,7727.58,7727.58,12486,368,2685,
2007-01-30_10:01,7728.03,7728.03,7728.03,7728.03,13132,352,2833,
2007-01-30_10:02,7726.51,7726.51,7726.51,7726.51,10493,250,2049,
2007-01-30_10:03,7725.94,7725.94,7725.94,7725.94,13544,332,2722,
2007-01-30_10:04,7727.20,7727.20,7727.20,7727.20,12364,336,2461,
2007-01-30_10:05,7725.74,7725.74,7725.74,7725.74,12668,354,2376,
2007-01-30_10:06,7726.72,7726.72,7726.72,7726.72,14655,369,2973,
2007-01-30_10:07,7725.41,7725.41,7725.41,7725.41,10616,243,2089,
2007-01-30_10:08,7725.79,7725.79,7725.79,7725.79,13223,286,2774,
2007-01-30_10:09,7727.36,7727.36,7727.36,7727.36,10625,236,2191,
2007-01-30_10:10,7729.72,7729.72,7729.72,7729.72,10113,280,2360,
2007-01-30_10:11,7729.39,7729.39,7729.39,7729.39,12364,350,2531,
2007-01-30_10:12,7730.43,7730.43,7730.43,7730.43,9880,193,1840,
2007-01-30_10:13,7730.19,7730.19,7730.19,7730.19,9984,222,2204,
2007-01-30_10:14,7730.02,7730.02,7730.02,7730.02,9199,208,1953,
2007-01-30_10:15,7729.87,7729.87,7729.87,7729.87,8524,172,1651,
2007-01-30_10:16,7731.14,7731.14,7731.14,7731.14,9017,223,1955,
2007-01-30_10:17,7730.10,7730.10,7730.10,7730.10,8195,168,1527,
2007-01-30_10:18,7728.99,7728.99,7728.99,7728.99,10635,274,2268,
2007-01-30_10:19,7728.75,7728.75,7728.75,7728.75,8438,192,1541,
2007-01-30_10:20,7729.26,7729.26,7729.26,7729.26,9813,252,1899,
2007-01-30_10:21,7730.14,7730.14,7730.14,7730.14,10726,300,2000,
2007-01-30_10:22,7729.43,7729.43,7729.43,7729.43,8801,182,1678,
2007-01-30_10:23,7730.39,7730.39,7730.39,7730.39,9592,210,1767,
2007-01-30_10:24,7727.71,7727.71,7727.71,7727.71,8314,165,1639,
2007-01-30_10:25,7728.95,7728.95,7728.95,7728.95,7816,165,1594,
2007-01-30_10:26,7729.57,7729.57,7729.57,7729.57,9632,231,1865,
2007-01-30_10:27,7730.83,7730.83,7730.83,7730.83,5606,140,1233,
2007-01-30_10:28,7730.14,7730.14,7730.14,7730.14,7926,228,1764,
2007-01-30_10:29,7732.93,7732.93,7732.93,7732.93,7886,218,1631,
2007-01-30_10:30,7734.77,7734.77,7734.77,7734.77,8583,264,1916,
2007-01-30_10:31,7736.93,7736.93,7736.93,7736.93,10558,335,2468,
2007-01-30_10:32,7737.97,7737.97,7737.97,7737.97,8559,186,1725,
2007-01-30_10:33,7738.39,7738.39,7738.39,7738.39,10343,264,2215,
2007-01-30_10:34,7741.12,7741.12,7741.12,7741.12,8261,213,1935,
2007-01-30_10:35,7745.23,7745.23,7745.23,7745.23,9356,223,1904,
2007-01-30_10:36,7743.99,7743.99,7743.99,7743.99,9722,234,2113,
2007-01-30_10:37,7744.77,7744.77,7744.77,7744.77,8126,174,1617,
2007-01-30_10:38,7744.63,7744.63,7744.63,7744.63,8759,224,1911,
2007-01-30_10:39,7743.04,7743.04,7743.04,7743.04,8376,214,1671,
2007-01-30_10:40,7741.71,7741.71,7741.71,7741.71,6732,194,1544,
2007-01-30_10:41,7742.89,7742.89,7742.89,7742.89,7841,201,1641,
2007-01-30_10:42,7744.25,7744.25,7744.25,7744.25,6281,161,1263,
2007-01-30_10:43,7742.58,7742.58,7742.58,7742.58,8722,220,1706,
2007-01-30_10:44,7742.55,7742.55,7742.55,7742.55,7471,179,1439,
2007-01-30_10:45,7744.62,7744.62,7744.62,7744.62,5824,147,1294,
2007-01-30_10:46,7742.99,7742.99,7742.99,7742.99,6208,176,1419,
2007-01-30_10:47,7743.75,7743.75,7743.75,7743.75,6208,142,1134,
2007-01-30_10:48,7742.85,7742.85,7742.85,7742.85,8049,225,1609,
2007-01-30_10:49,7744.16,7744.16,7744.16,7744.16,5402,123,1051,
2007-01-30_10:50,7741.47,7741.47,7741.47,7741.47,6761,192,1230,
2007-01-30_10:51,7739.01,7739.01,7739.01,7739.01,6503,204,1409,
2007-01-30_10:52,7740.83,7740.83,7740.83,7740.83,5650,149,1051,
2007-01-30_10:53,7737.26,7737.26,7737.26,7737.26,7429,208,1524,
2007-01-30_10:54,7738.71,7738.71,7738.71,7738.71,5770,220,1269,
2007-01-30_10:55,7738.53,7738.53,7738.53,7738.53,6623,233,1440,
2007-01-30_10:56,7737.59,7737.59,7737.59,7737.59,7903,228,1761,
2007-01-30_10:57,7735.99,7735.99,7735.99,7735.99,5608,155,1072,
2007-01-30_10:58,7735.20,7735.20,7735.20,7735.20,8415,316,1746,
2007-01-30_10:59,7735.28,7735.28,7735.28,7735.28,7335,217,1421,
2007-01-30_11:00,7737.53,7737.53,7737.53,7737.53,7286,225,1517,
2007-01-30_11:01,7737.26,7737.26,7737.26,7737.26,7353,194,1700,
2007-01-30_11:02,7735.42,7735.42,7735.42,7735.42,6120,124,1202,
2007-01-30_11:03,7736.18,7736.18,7736.18,7736.18,9371,217,1599,
2007-01-30_11:04,7736.29,7736.29,7736.29,7736.29,6969,169,1203,
2007-01-30_11:05,7735.95,7735.95,7735.95,7735.95,5627,176,1225,
2007-01-30_11:06,7737.98,7737.98,7737.98,7737.98,9542,233,1707,
2007-01-30_11:07,7736.70,7736.70,7736.70,7736.70,6452,154,1160,
2007-01-30_11:08,7736.88,7736.88,7736.88,7736.88,6604,164,1347,
2007-01-30_11:09,7741.43,7741.43,7741.43,7741.43,6188,332,1156,
2007-01-30_11:10,7740.69,7740.69,7740.69,7740.69,5549,211,1209,
2007-01-30_11:11,7741.55,7741.55,7741.55,7741.55,8417,215,1544,
2007-01-30_11:12,7742.97,7742.97,7742.97,7742.97,5585,150,1099,
2007-01-30_11:13,7743.32,7743.32,7743.32,7743.32,6893,244,1524,
2007-01-30_11:14,7743.22,7743.22,7743.22,7743.22,6613,160,1244,
2007-01-30_11:15,7744.54,7744.54,7744.54,7744.54,9245,350,1962,
2007-01-30_11:16,7748.54,7748.54,7748.54,7748.54,7514,224,1770,
2007-01-30_11:17,7747.96,7747.96,7747.96,7747.96,7789,135,1215,
2007-01-30_11:18,7752.48,7752.48,7752.48,7752.48,8749,260,2048,
2007-01-30_11:19,7753.65,7753.65,7753.65,7753.65,9190,264,1879,
2007-01-30_11:20,7755.34,7755.34,7755.34,7755.34,9253,273,1867,
2007-01-30_11:21,7757.39,7757.39,7757.39,7757.39,11018,384,2655,
2007-01-30_11:22,7759.26,7759.26,7759.26,7759.26,7811,219,1746,
2007-01-30_11:23,7760.77,7760.77,7760.77,7760.77,9626,338,2447,
2007-01-30_11:24,7761.12,7761.12,7761.12,7761.12,9231,241,1795,
2007-01-30_11:25,7760.21,7760.21,7760.21,7760.21,7645,203,1570,
2007-01-30_11:26,7760.36,7760.36,7760.36,7760.36,7720,248,1811,
2007-01-30_11:27,7762.15,7762.15,7762.15,7762.15,6983,202,1449,
2007-01-30_11:28,7767.02,7767.02,7767.02,7767.02,10222,264,2140,
2007-01-30_11:29,7765.66,7765.66,7765.66,7765.66,8356,216,1779,
2007-01-30_11:30,7771.03,7771.03,7771.03,7771.03,9624,262,2082,
2007-01-30_11:31,7768.54,7768.54,7768.54,7768.54,9062,264,1886,
2007-01-30_11:32,7769.50,7769.50,7769.50,7769.50,7425,171,1444,
2007-01-30_11:33,7769.02,7769.02,7769.02,7769.02,8698,232,1857,
2007-01-30_11:34,7767.85,7767.85,7767.85,7767.85,8177,199,1534,
2007-01-30_11:35,7767.59,7767.59,7767.59,7767.59,7588,192,1448,
2007-01-30_11:36,7768.20,7768.20,7768.20,7768.20,7484,186,1719,
2007-01-30_11:37,7769.45,7769.45,7769.45,7769.45,7242,145,1369,
2007-01-30_11:38,7769.36,7769.36,7769.36,7769.36,7664,217,1597,
2007-01-30_11:39,7766.86,7766.86,7766.86,7766.86,7003,157,1257,
2007-01-30_11:40,7768.37,7768.37,7768.37,7768.37,7756,189,1424,
2007-01-30_11:41,7768.38,7768.38,7768.38,7768.38,9731,217,1553,
2007-01-30_11:42,7769.91,7769.91,7769.91,7769.91,5504,138,1133,
2007-01-30_11:43,7768.24,7768.24,7768.24,7768.24,6952,175,1529,
2007-01-30_11:44,7767.58,7767.58,7767.58,7767.58,5182,142,1192,
2007-01-30_11:45,7766.00,7766.00,7766.00,7766.00,7891,172,1360,
2007-01-30_11:46,7765.67,7765.67,7765.67,7765.67,7110,188,1533,
2007-01-30_11:47,7767.42,7767.42,7767.42,7767.42,6463,195,1152,
2007-01-30_11:48,7765.93,7765.93,7765.93,7765.93,6806,184,1430,
2007-01-30_11:49,7765.81,7765.81,7765.81,7765.81,6014,178,1118,
2007-01-30_11:50,7765.68,7765.68,7765.68,7765.68,6681,169,1248,
2007-01-30_11:51,7764.76,7764.76,7764.76,7764.76,6054,191,1454,
2007-01-30_11:52,7765.26,7765.26,7765.26,7765.26,5248,169,1099,
2007-01-30_11:53,7766.52,7766.52,7766.52,7766.52,7147,200,1399,
2007-01-30_11:54,7763.68,7763.68,7763.68,7763.68,5780,149,1144,
2007-01-30_11:55,7767.05,7767.05,7767.05,7767.05,7710,217,1578,
2007-01-30_11:56,7765.12,7765.12,7765.12,7765.12,6481,200,1435,
2007-01-30_11:57,7766.02,7766.02,7766.02,7766.02,5887,137,1059,
2007-01-30_11:58,7770.64,7770.64,7770.64,7770.64,8260,271,1719,
2007-01-30_11:59,7769.93,7769.93,7769.93,7769.93,6555,186,1245,
2007-01-30_12:00,7768.60,7768.60,7768.60,7768.60,6840,198,1305,
2007-01-30_12:01,7770.06,7770.06,7770.06,7770.06,6319,169,1275,
2007-01-30_12:02,7769.53,7769.53,7769.53,7769.53,6242,109,1002,
2007-01-30_12:03,7767.88,7767.88,7767.88,7767.88,7108,180,1446,
2007-01-30_12:04,7770.08,7770.08,7770.08,7770.08,5208,148,1104,
2007-01-30_12:05,7771.00,7771.00,7771.00,7771.00,5716,172,1203,
2007-01-30_12:06,7771.01,7771.01,7771.01,7771.01,4925,167,1366,
2007-01-30_12:07,7771.04,7771.04,7771.04,7771.04,4691,121,1042,
2007-01-30_12:08,7771.45,7771.45,7771.45,7771.45,6543,206,1491,
2007-01-30_12:09,7771.89,7771.89,7771.89,7771.89,5364,159,1181,
2007-01-30_12:10,7771.80,7771.80,7771.80,7771.80,5299,161,1269,
2007-01-30_12:11,7772.51,7772.51,7772.51,7772.51,7643,237,1540,
2007-01-30_12:12,7770.40,7770.40,7770.40,7770.40,6872,196,1259,
2007-01-30_12:13,7769.43,7769.43,7769.43,7769.43,6802,224,1469,
2007-01-30_12:14,7769.11,7769.11,7769.11,7769.11,6565,156,1172,
2007-01-30_12:15,7769.83,7769.83,7769.83,7769.83,5792,169,1270,
2007-01-30_12:16,7766.88,7766.88,7766.88,7766.88,6525,176,1321,
2007-01-30_12:17,7765.95,7765.95,7765.95,7765.95,6406,171,1203,
2007-01-30_12:18,7765.97,7765.97,7765.97,7765.97,8805,255,1676,
2007-01-30_12:19,7764.94,7764.94,7764.94,7764.94,7516,178,1477,
2007-01-30_12:20,7763.61,7763.61,7763.61,7763.61,8117,178,1419,
2007-01-30_12:21,7764.80,7764.80,7764.80,7764.80,8545,237,1654,
2007-01-30_12:22,7765.63,7765.63,7765.63,7765.63,6683,173,1411,
2007-01-30_12:23,7766.91,7766.91,7766.91,7766.91,7135,206,1632,
2007-01-30_12:24,7766.13,7766.13,7766.13,7766.13,6571,147,1217,
2007-01-30_12:25,7764.47,7764.47,7764.47,7764.47,5802,191,1333,
2007-01-30_12:26,7764.84,7764.84,7764.84,7764.84,7219,224,1539,
2007-01-30_12:27,7765.19,7765.19,7765.19,7765.19,4932,137,1079,
2007-01-30_12:28,7765.80,7765.80,7765.80,7765.80,6299,178,1421,
2007-01-30_12:29,7765.12,7765.12,7765.12,7765.12,5811,145,1202,
2007-01-30_12:30,7763.51,7763.51,7763.51,7763.51,6432,150,1301,
2007-01-30_12:31,7765.07,7765.07,7765.07,7765.07,7448,198,1567,
2007-01-30_12:32,7764.95,7764.95,7764.95,7764.95,5839,144,1135,
2007-01-30_12:33,7765.93,7765.93,7765.93,7765.93,8554,213,1624,
2007-01-30_12:34,7765.13,7765.13,7765.13,7765.13,7411,219,1462,
2007-01-30_12:35,7766.98,7766.98,7766.98,7766.98,6702,172,1419,
2007-01-30_12:36,7766.03,7766.03,7766.03,7766.03,6542,158,1514,
2007-01-30_12:37,7767.07,7767.07,7767.07,7767.07,7299,149,1248,
2007-01-30_12:38,7766.69,7766.69,7766.69,7766.69,6822,185,1511,
2007-01-30_12:39,7769.41,7769.41,7769.41,7769.41,7357,210,1407,
2007-01-30_12:40,7766.69,7766.69,7766.69,7766.69,6872,163,1417,
2007-01-30_12:41,7768.70,7768.70,7768.70,7768.70,6921,192,1580,
2007-01-30_12:42,7766.95,7766.95,7766.95,7766.95,6677,162,1341,
2007-01-30_12:43,7767.96,7767.96,7767.96,7767.96,7437,201,1661,
2007-01-30_12:44,7766.46,7766.46,7766.46,7766.46,8345,237,1698,
2007-01-30_12:45,7766.99,7766.99,7766.99,7766.99,8697,205,1557,
2007-01-30_12:46,7767.03,7767.03,7767.03,7767.03,8272,214,1878,
2007-01-30_12:47,7768.43,7768.43,7768.43,7768.43,7424,144,1417,
2007-01-30_12:48,7767.76,7767.76,7767.76,7767.76,8139,217,1833,
2007-01-30_12:49,7765.18,7765.18,7765.18,7765.18,7054,143,1414,
2007-01-30_12:50,7763.98,7763.98,7763.98,7763.98,8858,215,1776,
2007-01-30_12:51,7765.34,7765.34,7765.34,7765.34,8664,253,2004,
2007-01-30_12:52,7762.53,7762.53,7762.53,7762.53,8336,189,1594,
2007-01-30_12:53,7762.14,7762.14,7762.14,7762.14,12122,361,2479,
2007-01-30_12:54,7761.02,7761.02,7761.02,7761.02,10159,239,1854,
2007-01-30_12:55,7759.14,7759.14,7759.14,7759.14,11193,261,2105,
2007-01-30_12:56,7758.76,7758.76,7758.76,7758.76,11126,295,2616,
2007-01-30_12:57,7757.59,7757.59,7757.59,7757.59,10215,264,2068,
2007-01-30_12:58,7755.27,7755.27,7755.27,7755.27,12938,341,2917,
2007-01-30_12:59,7755.84,7755.84,7755.84,7755.84,11902,327,2088,
2007-01-30_13:00,7755.64,7755.64,7755.64,7755.64,10042,285,2290,
2007-01-30_13:01,7756.03,7756.03,7756.03,7756.03,11194,286,2385,
2007-01-30_13:02,7754.21,7754.21,7754.21,7754.21,8995,280,1830,
2007-01-30_13:03,7753.77,7753.77,7753.77,7753.77,11398,307,2611,
2007-01-30_13:04,7754.92,7754.92,7754.92,7754.92,9512,240,2049,
2007-01-30_13:05,7755.50,7755.50,7755.50,7755.50,8770,212,1868,
2007-01-30_13:06,7753.54,7753.54,7753.54,7753.54,10805,316,2146,
2007-01-30_13:07,7754.71,7754.71,7754.71,7754.71,12016,251,1915,
2007-01-30_13:08,7755.27,7755.27,7755.27,7755.27,9993,275,2177,
2007-01-30_13:09,7756.95,7756.95,7756.95,7756.95,9304,243,1819,
2007-01-30_13:10,7755.14,7755.14,7755.14,7755.14,9181,277,2313,
2007-01-30_13:11,7756.75,7756.75,7756.75,7756.75,10365,259,2179,
2007-01-30_13:12,7755.46,7755.46,7755.46,7755.46,9909,229,1974,
2007-01-30_13:13,7755.50,7755.50,7755.50,7755.50,13135,314,2704,
2007-01-30_13:14,7757.52,7757.52,7757.52,7757.52,10698,294,2289,
2007-01-30_13:15,7756.74,7756.74,7756.74,7756.74,10444,265,2130,
2007-01-30_13:16,7757.19,7757.19,7757.19,7757.19,12840,407,2830,
2007-01-30_13:17,7757.08,7757.08,7757.08,7757.08,10291,367,2185,
2007-01-30_13:18,7756.98,7756.98,7756.98,7756.98,13799,356,2861,
2007-01-30_13:19,7759.13,7759.13,7759.13,7759.13,10721,331,2446,
2007-01-30_13:20,7761.50,7761.50,7761.50,7761.50,12424,422,2976,
2007-01-30_13:21,7760.69,7760.69,7760.69,7760.69,13161,349,3066,
2007-01-30_13:22,7758.86,7758.86,7758.86,7758.86,12817,316,2812,
2007-01-30_13:23,7757.14,7757.14,7757.14,7757.14,16200,455,3719,
2007-01-30_13:24,7758.40,7758.40,7758.40,7758.40,14023,392,3403,
2007-01-30_13:25,7757.79,7757.79,7757.79,7757.79,17838,491,3809,
2007-01-30_13:26,7757.79,7757.79,7757.79,7757.79,0,0,0,
2007-01-30_13:27,7757.79,7757.79,7757.79,7757.79,0,0,0,
2007-01-30_13:28,7757.79,7757.79,7757.79,7757.79,0,0,0,
2007-01-30_13:29,7757.79,7757.79,7757.79,7757.79,0,0,0,
2007-01-30_13:30,7739.91,7739.91,7739.91,7739.91,167514,5639,28286,
2007-01-31_09:01,7759.79,7759.79,7759.79,7759.79,90033,1913,15098,
2007-01-31_09:02,7754.35,7754.35,7754.35,7754.35,21228,560,4126,
2007-01-31_09:03,7745.98,7745.98,7745.98,7745.98,22868,655,4939,
2007-01-31_09:04,7745.83,7745.83,7745.83,7745.83,20329,541,4174,
2007-01-31_09:05,7743.96,7743.96,7743.96,7743.96,15464,438,3379,
2007-01-31_09:06,7747.59,7747.59,7747.59,7747.59,18126,632,4214,
2007-01-31_09:07,7749.06,7749.06,7749.06,7749.06,16660,460,3132,
2007-01-31_09:08,7752.85,7752.85,7752.85,7752.85,17625,499,3467,
2007-01-31_09:09,7752.78,7752.78,7752.78,7752.78,14766,446,3670,
2007-01-31_09:10,7751.34,7751.34,7751.34,7751.34,13123,407,3032,
2007-01-31_09:11,7753.05,7753.05,7753.05,7753.05,14609,491,3698,
2007-01-31_09:12,7753.47,7753.47,7753.47,7753.47,12779,316,2507,
2007-01-31_09:13,7756.13,7756.13,7756.13,7756.13,13925,422,3156,
2007-01-31_09:14,7759.81,7759.81,7759.81,7759.81,14205,395,3120,
2007-01-31_09:15,7759.90,7759.90,7759.90,7759.90,14136,384,2884,
2007-01-31_09:16,7760.22,7760.22,7760.22,7760.22,17900,558,3949,
2007-01-31_09:17,7761.96,7761.96,7761.96,7761.96,12841,335,2855,
2007-01-31_09:18,7765.05,7765.05,7765.05,7765.05,13507,392,3117,
2007-01-31_09:19,7764.93,7764.93,7764.93,7764.93,14973,433,3045,
2007-01-31_09:20,7765.60,7765.60,7765.60,7765.60,13517,393,2869,
2007-01-31_09:21,7769.19,7769.19,7769.19,7769.19,15703,460,3337,
2007-01-31_09:22,7771.28,7771.28,7771.28,7771.28,13290,374,2688,
2007-01-31_09:23,7772.20,7772.20,7772.20,7772.20,16549,551,3393,
2007-01-31_09:24,7774.23,7774.23,7774.23,7774.23,15648,528,3529,
2007-01-31_09:25,7773.93,7773.93,7773.93,7773.93,15823,405,2957,
2007-01-31_09:26,7774.70,7774.70,7774.70,7774.70,15518,510,3763,
2007-01-31_09:27,7775.08,7775.08,7775.08,7775.08,13723,343,2794,
2007-01-31_09:28,7776.21,7776.21,7776.21,7776.21,14034,421,3203,
2007-01-31_09:29,7777.71,7777.71,7777.71,7777.71,12030,324,2619,
2007-01-31_09:30,7776.47,7776.47,7776.47,7776.47,11277,363,2614,
2007-01-31_09:31,7778.05,7778.05,7778.05,7778.05,16390,466,3582,
2007-01-31_09:32,7778.69,7778.69,7778.69,7778.69,11246,264,2233,
2007-01-31_09:33,7778.01,7778.01,7778.01,7778.01,12363,334,2629,
2007-01-31_09:34,7775.34,7775.34,7775.34,7775.34,12265,319,2376,
2007-01-31_09:35,7772.59,7772.59,7772.59,7772.59,12014,275,2117,
2007-01-31_09:36,7769.92,7769.92,7769.92,7769.92,13690,366,2813,
2007-01-31_09:37,7770.41,7770.41,7770.41,7770.41,10147,248,2111,
2007-01-31_09:38,7768.74,7768.74,7768.74,7768.74,12037,319,2552,
2007-01-31_09:39,7764.87,7764.87,7764.87,7764.87,9250,241,2087,
2007-01-31_09:40,7765.20,7765.20,7765.20,7765.20,9962,275,2292,
2007-01-31_09:41,7763.94,7763.94,7763.94,7763.94,15893,406,2835,
2007-01-31_09:42,7766.16,7766.16,7766.16,7766.16,9934,219,1901,
2007-01-31_09:43,7765.78,7765.78,7765.78,7765.78,10770,297,2339,
2007-01-31_09:44,7764.44,7764.44,7764.44,7764.44,11974,341,1958,
2007-01-31_09:45,7763.55,7763.55,7763.55,7763.55,11267,286,2261,
2007-01-31_09:46,7762.04,7762.04,7762.04,7762.04,13983,360,2751,
2007-01-31_09:47,7762.88,7762.88,7762.88,7762.88,11100,281,2156,
2007-01-31_09:48,7761.73,7761.73,7761.73,7761.73,12397,296,2506,
2007-01-31_09:49,7762.25,7762.25,7762.25,7762.25,11039,270,2074,
2007-01-31_09:50,7763.33,7763.33,7763.33,7763.33,12507,292,2230,
2007-01-31_09:51,7761.99,7761.99,7761.99,7761.99,13733,339,2581,
2007-01-31_09:52,7762.23,7762.23,7762.23,7762.23,13920,254,2090,
2007-01-31_09:53,7761.77,7761.77,7761.77,7761.77,15565,309,2402,
2007-01-31_09:54,7764.30,7764.30,7764.30,7764.30,10487,250,1954,
2007-01-31_09:55,7763.55,7763.55,7763.55,7763.55,8734,171,1725,
2007-01-31_09:56,7762.69,7762.69,7762.69,7762.69,10196,260,1918,
2007-01-31_09:57,7762.80,7762.80,7762.80,7762.80,10243,225,1767,
2007-01-31_09:58,7764.26,7764.26,7764.26,7764.26,14849,320,2578,
2007-01-31_09:59,7762.83,7762.83,7762.83,7762.83,9322,221,1823,
2007-01-31_10:00,7762.36,7762.36,7762.36,7762.36,9975,247,1841,
2007-01-31_10:01,7762.02,7762.02,7762.02,7762.02,12706,352,2226,
2007-01-31_10:02,7760.91,7760.91,7760.91,7760.91,9235,245,1596,
2007-01-31_10:03,7761.00,7761.00,7761.00,7761.00,12669,405,2298,
2007-01-31_10:04,7760.52,7760.52,7760.52,7760.52,8544,272,1752,
2007-01-31_10:05,7758.95,7758.95,7758.95,7758.95,8160,208,1595,
2007-01-31_10:06,7754.55,7754.55,7754.55,7754.55,15767,479,2761,
2007-01-31_10:07,7751.74,7751.74,7751.74,7751.74,10480,274,1995,
2007-01-31_10:08,7749.04,7749.04,7749.04,7749.04,16276,470,3207,
2007-01-31_10:09,7747.94,7747.94,7747.94,7747.94,11129,328,2302,
2007-01-31_10:10,7743.94,7743.94,7743.94,7743.94,10740,352,2334,
2007-01-31_10:11,7745.34,7745.34,7745.34,7745.34,14772,379,2915,
2007-01-31_10:12,7743.38,7743.38,7743.38,7743.38,9990,276,2067,
2007-01-31_10:13,7745.49,7745.49,7745.49,7745.49,11703,331,2493,
2007-01-31_10:14,7744.68,7744.68,7744.68,7744.68,10513,268,1942,
2007-01-31_10:15,7743.10,7743.10,7743.10,7743.10,10253,309,2031,
2007-01-31_10:16,7736.09,7736.09,7736.09,7736.09,13596,463,2764,
2007-01-31_10:17,7732.80,7732.80,7732.80,7732.80,12259,381,2571,
2007-01-31_10:18,7724.89,7724.89,7724.89,7724.89,18749,599,3744,
2007-01-31_10:19,7723.60,7723.60,7723.60,7723.60,18688,587,3509,
2007-01-31_10:20,7721.59,7721.59,7721.59,7721.59,15273,423,3086,
2007-01-31_10:21,7721.75,7721.75,7721.75,7721.75,18371,531,3684,
2007-01-31_10:22,7721.20,7721.20,7721.20,7721.20,14197,413,2581,
2007-01-31_10:23,7719.71,7719.71,7719.71,7719.71,14808,425,3049,
2007-01-31_10:24,7720.06,7720.06,7720.06,7720.06,10738,267,2350,
2007-01-31_10:25,7721.80,7721.80,7721.80,7721.80,8824,222,1883,
2007-01-31_10:26,7724.09,7724.09,7724.09,7724.09,11675,305,2485,
2007-01-31_10:27,7726.28,7726.28,7726.28,7726.28,9090,231,1699,
2007-01-31_10:28,7729.46,7729.46,7729.46,7729.46,10532,284,1971,
2007-01-31_10:29,7732.13,7732.13,7732.13,7732.13,9160,258,1497,
2007-01-31_10:30,7732.90,7732.90,7732.90,7732.90,8952,288,1793,
2007-01-31_10:31,7733.17,7733.17,7733.17,7733.17,8675,221,1740,
2007-01-31_10:32,7732.08,7732.08,7732.08,7732.08,7361,138,1283,
2007-01-31_10:33,7731.25,7731.25,7731.25,7731.25,7042,151,1500,
2007-01-31_10:34,7733.59,7733.59,7733.59,7733.59,6508,141,1302,
2007-01-31_10:35,7733.16,7733.16,7733.16,7733.16,5947,123,1216,
2007-01-31_10:36,7732.62,7732.62,7732.62,7732.62,8052,178,1521,
2007-01-31_10:37,7732.21,7732.21,7732.21,7732.21,6705,202,1246,
2007-01-31_10:38,7730.81,7730.81,7730.81,7730.81,7285,200,1613,
2007-01-31_10:39,7724.62,7724.62,7724.62,7724.62,9113,274,1735,
2007-01-31_10:40,7723.46,7723.46,7723.46,7723.46,8030,237,1786,
2007-01-31_10:41,7722.71,7722.71,7722.71,7722.71,9561,316,2059,
2007-01-31_10:42,7723.50,7723.50,7723.50,7723.50,8052,204,1456,
2007-01-31_10:43,7720.61,7720.61,7720.61,7720.61,9765,265,1984,
2007-01-31_10:44,7716.49,7716.49,7716.49,7716.49,10023,301,1947,
2007-01-31_10:45,7715.59,7715.59,7715.59,7715.59,10096,274,2003,
2007-01-31_10:46,7715.23,7715.23,7715.23,7715.23,13058,357,2620,
2007-01-31_10:47,7717.91,7717.91,7717.91,7717.91,9953,254,1909,
2007-01-31_10:48,7718.50,7718.50,7718.50,7718.50,9984,287,2235,
2007-01-31_10:49,7718.22,7718.22,7718.22,7718.22,9861,252,1869,
2007-01-31_10:50,7720.99,7720.99,7720.99,7720.99,7580,235,1670,
2007-01-31_10:51,7722.24,7722.24,7722.24,7722.24,8100,232,1812,
2007-01-31_10:52,7721.75,7721.75,7721.75,7721.75,6950,156,1423,
2007-01-31_10:53,7721.92,7721.92,7721.92,7721.92,10680,280,1887,
2007-01-31_10:54,7723.06,7723.06,7723.06,7723.06,7068,169,1425,
2007-01-31_10:55,7723.59,7723.59,7723.59,7723.59,6998,205,1426,
2007-01-31_10:56,7725.23,7725.23,7725.23,7725.23,7552,226,1551,
2007-01-31_10:57,7724.10,7724.10,7724.10,7724.10,5844,143,1142,
2007-01-31_10:58,7724.21,7724.21,7724.21,7724.21,8140,212,1639,
2007-01-31_10:59,7722.98,7722.98,7722.98,7722.98,7607,197,1434,
2007-01-31_11:00,7722.51,7722.51,7722.51,7722.51,7209,204,1362,
2007-01-31_11:01,7723.51,7723.51,7723.51,7723.51,7028,268,1574,
2007-01-31_11:02,7723.36,7723.36,7723.36,7723.36,6336,186,1279,
2007-01-31_11:03,7722.71,7722.71,7722.71,7722.71,7210,197,1586,
2007-01-31_11:04,7723.40,7723.40,7723.40,7723.40,7134,200,1492,
2007-01-31_11:05,7724.48,7724.48,7724.48,7724.48,6880,209,1496,
2007-01-31_11:06,7721.27,7721.27,7721.27,7721.27,11011,384,2420,
2007-01-31_11:07,7721.93,7721.93,7721.93,7721.93,6344,174,1347,
2007-01-31_11:08,7719.75,7719.75,7719.75,7719.75,10183,393,2055,
2007-01-31_11:09,7713.81,7713.81,7713.81,7713.81,18964,618,3318,
2007-01-31_11:10,7712.38,7712.38,7712.38,7712.38,10299,411,2024,
2007-01-31_11:11,7708.59,7708.59,7708.59,7708.59,10967,338,2428,
2007-01-31_11:12,7708.40,7708.40,7708.40,7708.40,9203,266,1913,
2007-01-31_11:13,7706.55,7706.55,7706.55,7706.55,11065,452,2590,
2007-01-31_11:14,7704.68,7704.68,7704.68,7704.68,9422,356,2137,
2007-01-31_11:15,7704.74,7704.74,7704.74,7704.74,9818,295,1933,
2007-01-31_11:16,7704.97,7704.97,7704.97,7704.97,10021,302,2304,
2007-01-31_11:17,7705.95,7705.95,7705.95,7705.95,8253,221,1699,
2007-01-31_11:18,7707.72,7707.72,7707.72,7707.72,11173,320,2312,
2007-01-31_11:19,7708.82,7708.82,7708.82,7708.82,9055,235,1732,
2007-01-31_11:20,7706.10,7706.10,7706.10,7706.10,8926,293,1957,
2007-01-31_11:21,7707.42,7707.42,7707.42,7707.42,9221,269,1856,
2007-01-31_11:22,7708.11,7708.11,7708.11,7708.11,8601,215,1588,
2007-01-31_11:23,7705.13,7705.13,7705.13,7705.13,8411,234,1760,
2007-01-31_11:24,7705.34,7705.34,7705.34,7705.34,8251,264,1677,
2007-01-31_11:25,7704.81,7704.81,7704.81,7704.81,7824,211,1605,
2007-01-31_11:26,7704.58,7704.58,7704.58,7704.58,8144,218,1852,
2007-01-31_11:27,7703.14,7703.14,7703.14,7703.14,7594,202,1483,
2007-01-31_11:28,7701.21,7701.21,7701.21,7701.21,9824,271,2183,
2007-01-31_11:29,7694.64,7694.64,7694.64,7694.64,13745,429,2464,
2007-01-31_11:30,7694.51,7694.51,7694.51,7694.51,10980,435,2369,
2007-01-31_11:31,7693.22,7693.22,7693.22,7693.22,14254,428,2787,
2007-01-31_11:32,7691.83,7691.83,7691.83,7691.83,11851,393,2313,
2007-01-31_11:33,7692.41,7692.41,7692.41,7692.41,14093,421,3025,
2007-01-31_11:34,7692.83,7692.83,7692.83,7692.83,10654,320,2237,
2007-01-31_11:35,7691.70,7691.70,7691.70,7691.70,9849,281,2069,
2007-01-31_11:36,7691.74,7691.74,7691.74,7691.74,11796,379,2473,
2007-01-31_11:37,7691.32,7691.32,7691.32,7691.32,9385,225,1766,
2007-01-31_11:38,7692.31,7692.31,7692.31,7692.31,13186,376,2403,
2007-01-31_11:39,7692.59,7692.59,7692.59,7692.59,10898,315,1943,
2007-01-31_11:40,7691.08,7691.08,7691.08,7691.08,10068,260,1934,
2007-01-31_11:41,7688.45,7688.45,7688.45,7688.45,12048,322,2275,
2007-01-31_11:42,7689.48,7689.48,7689.48,7689.48,11403,320,2205,
2007-01-31_11:43,7688.57,7688.57,7688.57,7688.57,10693,302,2156,
2007-01-31_11:44,7687.28,7687.28,7687.28,7687.28,10343,252,2049,
2007-01-31_11:45,7682.77,7682.77,7682.77,7682.77,11763,281,2281,
2007-01-31_11:46,7683.86,7683.86,7683.86,7683.86,15495,541,3198,
2007-01-31_11:47,7679.00,7679.00,7679.00,7679.00,13865,425,2903,
2007-01-31_11:48,7674.81,7674.81,7674.81,7674.81,20322,664,4135,
2007-01-31_11:49,7672.66,7672.66,7672.66,7672.66,24479,933,4512,
2007-01-31_11:50,7664.71,7664.71,7664.71,7664.71,21404,760,4578,
2007-01-31_11:51,7661.15,7661.15,7661.15,7661.15,22050,684,4571,
2007-01-31_11:52,7661.05,7661.05,7661.05,7661.05,16474,479,3383,
2007-01-31_11:53,7659.51,7659.51,7659.51,7659.51,18163,582,3924,
2007-01-31_11:54,7663.32,7663.32,7663.32,7663.32,13525,383,2738,
2007-01-31_11:55,7664.05,7664.05,7664.05,7664.05,12918,409,2696,
2007-01-31_11:56,7667.21,7667.21,7667.21,7667.21,13063,388,3036,
2007-01-31_11:57,7669.12,7669.12,7669.12,7669.12,9850,250,1953,
2007-01-31_11:58,7669.13,7669.13,7669.13,7669.13,11950,346,2413,
2007-01-31_11:59,7669.31,7669.31,7669.31,7669.31,8898,272,1793,
2007-01-31_12:00,7670.92,7670.92,7670.92,7670.92,7284,214,1669,
2007-01-31_12:01,7673.36,7673.36,7673.36,7673.36,9464,255,1864,
2007-01-31_12:02,7673.91,7673.91,7673.91,7673.91,8115,228,1456,
2007-01-31_12:03,7675.16,7675.16,7675.16,7675.16,7371,221,1686,
2007-01-31_12:04,7673.81,7673.81,7673.81,7673.81,7053,185,1400,
2007-01-31_12:05,7674.38,7674.38,7674.38,7674.38,6759,198,1390,
2007-01-31_12:06,7673.44,7673.44,7673.44,7673.44,7910,269,1658,
2007-01-31_12:07,7667.68,7667.68,7667.68,7667.68,9181,301,1828,
2007-01-31_12:08,7666.54,7666.54,7666.54,7666.54,6845,234,1704,
2007-01-31_12:09,7661.74,7661.74,7661.74,7661.74,10291,396,1989,
2007-01-31_12:10,7661.71,7661.71,7661.71,7661.71,8883,381,2040,
2007-01-31_12:11,7655.19,7655.19,7655.19,7655.19,13727,489,2662,
2007-01-31_12:12,7651.40,7651.40,7651.40,7651.40,14676,598,2903,
2007-01-31_12:13,7643.56,7643.56,7643.56,7643.56,14475,515,3057,
2007-01-31_12:14,7639.07,7639.07,7639.07,7639.07,12291,463,2757,
2007-01-31_12:15,7638.40,7638.40,7638.40,7638.40,13688,523,2667,
2007-01-31_12:16,7637.54,7637.54,7637.54,7637.54,14666,480,3404,
2007-01-31_12:17,7640.91,7640.91,7640.91,7640.91,15196,462,2514,
2007-01-31_12:18,7643.37,7643.37,7643.37,7643.37,13282,399,2599,
2007-01-31_12:19,7647.55,7647.55,7647.55,7647.55,11070,271,2087,
2007-01-31_12:20,7648.29,7648.29,7648.29,7648.29,8533,252,1840,
2007-01-31_12:21,7650.16,7650.16,7650.16,7650.16,9037,269,2075,
2007-01-31_12:22,7648.61,7648.61,7648.61,7648.61,9060,249,1699,
2007-01-31_12:23,7649.40,7649.40,7649.40,7649.40,9554,274,1941,
2007-01-31_12:24,7649.32,7649.32,7649.32,7649.32,7252,209,1571,
2007-01-31_12:25,7649.58,7649.58,7649.58,7649.58,7971,255,1692,
2007-01-31_12:26,7651.86,7651.86,7651.86,7651.86,7296,223,1687,
2007-01-31_12:27,7651.18,7651.18,7651.18,7651.18,8724,227,1496,
2007-01-31_12:28,7653.77,7653.77,7653.77,7653.77,8745,276,1818,
2007-01-31_12:29,7653.91,7653.91,7653.91,7653.91,7543,210,1643,
2007-01-31_12:30,7654.60,7654.60,7654.60,7654.60,7848,197,1691,
2007-01-31_12:31,7656.82,7656.82,7656.82,7656.82,8478,214,1777,
2007-01-31_12:32,7655.74,7655.74,7655.74,7655.74,8502,200,1556,
2007-01-31_12:33,7658.34,7658.34,7658.34,7658.34,8218,228,1868,
2007-01-31_12:34,7656.47,7656.47,7656.47,7656.47,7399,174,1519,
2007-01-31_12:35,7657.63,7657.63,7657.63,7657.63,7937,205,1661,
2007-01-31_12:36,7658.69,7658.69,7658.69,7658.69,9563,294,1814,
2007-01-31_12:37,7663.91,7663.91,7663.91,7663.91,8346,224,1586,
2007-01-31_12:38,7663.52,7663.52,7663.52,7663.52,10497,317,2217,
2007-01-31_12:39,7668.94,7668.94,7668.94,7668.94,7198,163,1445,
2007-01-31_12:40,7669.11,7669.11,7669.11,7669.11,7653,222,1651,
2007-01-31_12:41,7666.89,7666.89,7666.89,7666.89,7729,244,1793,
2007-01-31_12:42,7668.11,7668.11,7668.11,7668.11,6512,170,1405,
2007-01-31_12:43,7669.75,7669.75,7669.75,7669.75,8833,272,2144,
2007-01-31_12:44,7670.70,7670.70,7670.70,7670.70,7694,186,1533,
2007-01-31_12:45,7669.62,7669.62,7669.62,7669.62,7746,211,1619,
2007-01-31_12:46,7667.78,7667.78,7667.78,7667.78,8377,266,1851,
2007-01-31_12:47,7666.20,7666.20,7666.20,7666.20,7241,317,1739,
2007-01-31_12:48,7665.07,7665.07,7665.07,7665.07,8668,246,1887,
2007-01-31_12:49,7663.48,7663.48,7663.48,7663.48,6490,161,1420,
2007-01-31_12:50,7661.46,7661.46,7661.46,7661.46,7853,257,1855,
2007-01-31_12:51,7664.45,7664.45,7664.45,7664.45,7517,224,1861,
2007-01-31_12:52,7663.71,7663.71,7663.71,7663.71,6239,152,1395,
2007-01-31_12:53,7665.51,7665.51,7665.51,7665.51,8982,255,1910,
2007-01-31_12:54,7663.90,7663.90,7663.90,7663.90,7684,205,1473,
2007-01-31_12:55,7662.52,7662.52,7662.52,7662.52,7728,215,1615,
2007-01-31_12:56,7662.66,7662.66,7662.66,7662.66,9193,297,1850,
2007-01-31_12:57,7661.96,7661.96,7661.96,7661.96,7002,218,1471,
2007-01-31_12:58,7661.65,7661.65,7661.65,7661.65,8385,228,1780,
2007-01-31_12:59,7662.76,7662.76,7662.76,7662.76,8087,220,1507,
2007-01-31_13:00,7662.36,7662.36,7662.36,7662.36,8320,220,1652,
2007-01-31_13:01,7662.27,7662.27,7662.27,7662.27,8205,224,1736,
2007-01-31_13:02,7664.18,7664.18,7664.18,7664.18,7885,204,1479,
2007-01-31_13:03,7665.88,7665.88,7665.88,7665.88,8666,259,1893,
2007-01-31_13:04,7664.92,7664.92,7664.92,7664.92,7785,193,1524,
2007-01-31_13:05,7667.90,7667.90,7667.90,7667.90,9416,260,1820,
2007-01-31_13:06,7671.27,7671.27,7671.27,7671.27,9888,285,2062,
2007-01-31_13:07,7670.50,7670.50,7670.50,7670.50,8102,212,1650,
2007-01-31_13:08,7672.76,7672.76,7672.76,7672.76,13378,335,2626,
2007-01-31_13:09,7675.54,7675.54,7675.54,7675.54,10816,308,1980,
2007-01-31_13:10,7677.10,7677.10,7677.10,7677.10,11749,357,2340,
2007-01-31_13:11,7678.09,7678.09,7678.09,7678.09,12482,368,2570,
2007-01-31_13:12,7680.55,7680.55,7680.55,7680.55,10611,288,2135,
2007-01-31_13:13,7679.51,7679.51,7679.51,7679.51,11869,367,2837,
2007-01-31_13:14,7678.35,7678.35,7678.35,7678.35,11457,375,2517,
2007-01-31_13:15,7678.90,7678.90,7678.90,7678.90,12041,382,2455,
2007-01-31_13:16,7680.13,7680.13,7680.13,7680.13,12889,374,2803,
2007-01-31_13:17,7682.04,7682.04,7682.04,7682.04,11637,308,2231,
2007-01-31_13:18,7684.77,7684.77,7684.77,7684.77,13514,431,2956,
2007-01-31_13:19,7684.11,7684.11,7684.11,7684.11,11821,338,2427,
2007-01-31_13:20,7684.95,7684.95,7684.95,7684.95,14194,511,2891,
2007-01-31_13:21,7689.86,7689.86,7689.86,7689.86,15984,511,3294,
2007-01-31_13:22,7687.19,7687.19,7687.19,7687.19,14712,389,2874,
2007-01-31_13:23,7688.66,7688.66,7688.66,7688.66,19998,550,4103,
2007-01-31_13:24,7689.87,7689.87,7689.87,7689.87,18072,473,3719,
2007-01-31_13:25,7687.39,7687.39,7687.39,7687.39,15472,442,3751,
2007-01-31_13:26,7687.39,7687.39,7687.39,7687.39,0,0,0,
2007-01-31_13:27,7687.39,7687.39,7687.39,7687.39,0,0,0,
2007-01-31_13:28,7687.39,7687.39,7687.39,7687.39,0,0,0,
2007-01-31_13:29,7687.39,7687.39,7687.39,7687.39,0,0,0,
2007-01-31_13:30,7699.64,7699.64,7699.64,7699.64,144588,4319,26356,
2007-02-01_09:01,7751.30,7751.30,7751.30,7751.30,67940,1962,15400,
2007-02-01_09:02,7757.14,7757.14,7757.14,7757.14,24226,664,4575,
2007-02-01_09:03,7754.78,7754.78,7754.78,7754.78,22285,686,5079,
2007-02-01_09:04,7752.28,7752.28,7752.28,7752.28,19649,604,4581,
2007-02-01_09:05,7751.97,7751.97,7751.97,7751.97,18255,534,3979,
2007-02-01_09:06,7753.19,7753.19,7753.19,7753.19,20897,625,4960,
2007-02-01_09:07,7751.88,7751.88,7751.88,7751.88,18008,492,3750,
2007-02-01_09:08,7752.27,7752.27,7752.27,7752.27,16928,607,4082,
2007-02-01_09:09,7752.82,7752.82,7752.82,7752.82,15653,528,3799,
2007-02-01_09:10,7753.35,7753.35,7753.35,7753.35,15352,525,3483,
2007-02-01_09:11,7752.98,7752.98,7752.98,7752.98,18535,591,3947,
2007-02-01_09:12,7753.03,7753.03,7753.03,7753.03,14131,368,2924,
2007-02-01_09:13,7752.23,7752.23,7752.23,7752.23,15767,437,3421,
2007-02-01_09:14,7751.15,7751.15,7751.15,7751.15,15107,433,3309,
2007-02-01_09:15,7753.46,7753.46,7753.46,7753.46,14326,389,2796,
2007-02-01_09:16,7752.28,7752.28,7752.28,7752.28,13780,448,3296,
2007-02-01_09:17,7750.13,7750.13,7750.13,7750.13,12380,339,2459,
2007-02-01_09:18,7749.81,7749.81,7749.81,7749.81,12268,381,3023,
2007-02-01_09:19,7747.86,7747.86,7747.86,7747.86,11498,329,2758,
2007-02-01_09:20,7746.54,7746.54,7746.54,7746.54,13052,485,3051,
2007-02-01_09:21,7742.22,7742.22,7742.22,7742.22,15280,572,3853,
2007-02-01_09:22,7740.52,7740.52,7740.52,7740.52,11451,343,2595,
2007-02-01_09:23,7739.48,7739.48,7739.48,7739.48,15551,521,3400,
2007-02-01_09:24,7737.47,7737.47,7737.47,7737.47,11418,353,2751,
2007-02-01_09:25,7736.89,7736.89,7736.89,7736.89,11361,323,2484,
2007-02-01_09:26,7737.31,7737.31,7737.31,7737.31,13952,434,3398,
2007-02-01_09:27,7738.55,7738.55,7738.55,7738.55,11437,347,2600,
2007-02-01_09:28,7739.14,7739.14,7739.14,7739.14,11726,351,2765,
2007-02-01_09:29,7737.15,7737.15,7737.15,7737.15,11758,336,2610,
2007-02-01_09:30,7738.61,7738.61,7738.61,7738.61,10246,326,2435,
2007-02-01_09:31,7738.13,7738.13,7738.13,7738.13,10867,307,2601,
2007-02-01_09:32,7740.38,7740.38,7740.38,7740.38,9463,274,2003,
2007-02-01_09:33,7741.48,7741.48,7741.48,7741.48,10450,295,2246,
2007-02-01_09:34,7741.59,7741.59,7741.59,7741.59,9233,259,2105,
2007-02-01_09:35,7742.39,7742.39,7742.39,7742.39,9197,262,2010,
2007-02-01_09:36,7743.43,7743.43,7743.43,7743.43,11171,325,2808,
2007-02-01_09:37,7741.98,7741.98,7741.98,7741.98,8311,248,1811,
2007-02-01_09:38,7742.14,7742.14,7742.14,7742.14,10265,295,2301,
2007-02-01_09:39,7743.19,7743.19,7743.19,7743.19,10904,274,2242,
2007-02-01_09:40,7742.44,7742.44,7742.44,7742.44,10861,298,2184,
2007-02-01_09:41,7742.66,7742.66,7742.66,7742.66,13394,376,2941,
2007-02-01_09:42,7742.63,7742.63,7742.63,7742.63,12655,313,2317,
2007-02-01_09:43,7742.78,7742.78,7742.78,7742.78,12022,385,2595,
2007-02-01_09:44,7745.71,7745.71,7745.71,7745.71,12452,326,2676,
2007-02-01_09:45,7746.34,7746.34,7746.34,7746.34,12396,318,2458,
2007-02-01_09:46,7746.55,7746.55,7746.55,7746.55,15198,422,3425,
2007-02-01_09:47,7748.41,7748.41,7748.41,7748.41,11558,287,2525,
2007-02-01_09:48,7749.60,7749.60,7749.60,7749.60,14715,395,2966,
2007-02-01_09:49,7748.74,7748.74,7748.74,7748.74,12442,328,2598,
2007-02-01_09:50,7750.27,7750.27,7750.27,7750.27,10131,337,2296,
2007-02-01_09:51,7751.19,7751.19,7751.19,7751.19,13336,418,3073,
2007-02-01_09:52,7752.67,7752.67,7752.67,7752.67,11015,264,2163,
2007-02-01_09:53,7752.59,7752.59,7752.59,7752.59,12930,391,2527,
2007-02-01_09:54,7752.68,7752.68,7752.68,7752.68,14078,350,2324,
2007-02-01_09:55,7752.47,7752.47,7752.47,7752.47,11318,253,1978,
2007-02-01_09:56,7751.94,7751.94,7751.94,7751.94,13606,389,2832,
2007-02-01_09:57,7752.22,7752.22,7752.22,7752.22,10737,262,2156,
2007-02-01_09:58,7752.97,7752.97,7752.97,7752.97,11399,307,2628,
2007-02-01_09:59,7752.24,7752.24,7752.24,7752.24,11234,288,2195,
2007-02-01_10:00,7753.64,7753.64,7753.64,7753.64,9136,242,2041,
2007-02-01_10:01,7749.58,7749.58,7749.58,7749.58,11176,303,2390,
2007-02-01_10:02,7752.29,7752.29,7752.29,7752.29,7027,194,1558,
2007-02-01_10:03,7750.39,7750.39,7750.39,7750.39,10460,304,2082,
2007-02-01_10:04,7751.06,7751.06,7751.06,7751.06,9678,242,1943,
2007-02-01_10:05,7750.85,7750.85,7750.85,7750.85,8989,243,1908,
2007-02-01_10:06,7751.16,7751.16,7751.16,7751.16,9298,249,2097,
2007-02-01_10:07,7751.39,7751.39,7751.39,7751.39,7009,185,1575,
2007-02-01_10:08,7750.84,7750.84,7750.84,7750.84,9367,278,2058,
2007-02-01_10:09,7751.67,7751.67,7751.67,7751.67,8421,218,1743,
2007-02-01_10:10,7751.87,7751.87,7751.87,7751.87,7068,206,1658,
2007-02-01_10:11,7751.05,7751.05,7751.05,7751.05,8420,233,1936,
2007-02-01_10:12,7754.80,7754.80,7754.80,7754.80,8216,169,1688,
2007-02-01_10:13,7753.31,7753.31,7753.31,7753.31,8001,219,1813,
2007-02-01_10:14,7755.17,7755.17,7755.17,7755.17,8405,202,1864,
2007-02-01_10:15,7755.16,7755.16,7755.16,7755.16,7050,170,1496,
2007-02-01_10:16,7754.88,7754.88,7754.88,7754.88,8943,237,1885,
2007-02-01_10:17,7754.41,7754.41,7754.41,7754.41,7377,168,1358,
2007-02-01_10:18,7756.54,7756.54,7756.54,7756.54,8087,220,1737,
2007-02-01_10:19,7755.52,7755.52,7755.52,7755.52,8582,199,1538,
2007-02-01_10:20,7756.08,7756.08,7756.08,7756.08,7513,190,1559,
2007-02-01_10:21,7754.19,7754.19,7754.19,7754.19,8907,262,1710,
2007-02-01_10:22,7757.63,7757.63,7757.63,7757.63,8262,254,1451,
2007-02-01_10:23,7755.77,7755.77,7755.77,7755.77,9361,343,2003,
2007-02-01_10:24,7755.80,7755.80,7755.80,7755.80,10595,320,1909,
2007-02-01_10:25,7755.67,7755.67,7755.67,7755.67,9165,279,1823,
2007-02-01_10:26,7753.93,7753.93,7753.93,7753.93,10547,270,2150,
2007-02-01_10:27,7752.68,7752.68,7752.68,7752.68,8226,212,1606,
2007-02-01_10:28,7752.81,7752.81,7752.81,7752.81,9638,278,2154,
2007-02-01_10:29,7752.17,7752.17,7752.17,7752.17,7369,192,1504,
2007-02-01_10:30,7752.62,7752.62,7752.62,7752.62,8494,261,1740,
2007-02-01_10:31,7750.54,7750.54,7750.54,7750.54,7832,198,1620,
2007-02-01_10:32,7750.53,7750.53,7750.53,7750.53,8132,197,1317,
2007-02-01_10:33,7747.36,7747.36,7747.36,7747.36,7893,220,1657,
2007-02-01_10:34,7747.30,7747.30,7747.30,7747.30,7463,199,1527,
2007-02-01_10:35,7746.97,7746.97,7746.97,7746.97,7887,194,1560,
2007-02-01_10:36,7746.53,7746.53,7746.53,7746.53,8468,205,1641,
2007-02-01_10:37,7745.92,7745.92,7745.92,7745.92,6782,132,1214,
2007-02-01_10:38,7744.27,7744.27,7744.27,7744.27,7766,271,1686,
2007-02-01_10:39,7742.96,7742.96,7742.96,7742.96,7600,204,1568,
2007-02-01_10:40,7742.46,7742.46,7742.46,7742.46,9617,387,1927,
2007-02-01_10:41,7741.08,7741.08,7741.08,7741.08,10485,375,2228,
2007-02-01_10:42,7739.88,7739.88,7739.88,7739.88,10221,270,1875,
2007-02-01_10:43,7734.57,7734.57,7734.57,7734.57,11221,330,2145,
2007-02-01_10:44,7733.81,7733.81,7733.81,7733.81,8814,206,1687,
2007-02-01_10:45,7734.67,7734.67,7734.67,7734.67,7379,192,1658,
2007-02-01_10:46,7732.54,7732.54,7732.54,7732.54,9036,286,1884,
2007-02-01_10:47,7730.70,7730.70,7730.70,7730.70,8042,220,1516,
2007-02-01_10:48,7726.30,7726.30,7726.30,7726.30,12274,387,2203,
2007-02-01_10:49,7720.61,7720.61,7720.61,7720.61,12959,369,2600,
2007-02-01_10:50,7718.01,7718.01,7718.01,7718.01,13056,441,2708,
2007-02-01_10:51,7717.20,7717.20,7717.20,7717.20,14560,398,3026,
2007-02-01_10:52,7719.44,7719.44,7719.44,7719.44,11818,294,2053,
2007-02-01_10:53,7717.83,7717.83,7717.83,7717.83,11225,330,2529,
2007-02-01_10:54,7722.26,7722.26,7722.26,7722.26,7736,200,1623,
2007-02-01_10:55,7720.22,7720.22,7720.22,7720.22,8927,227,1504,
2007-02-01_10:56,7720.59,7720.59,7720.59,7720.59,8358,234,1762,
2007-02-01_10:57,7721.71,7721.71,7721.71,7721.71,6921,143,1208,
2007-02-01_10:58,7722.78,7722.78,7722.78,7722.78,6887,147,1383,
2007-02-01_10:59,7722.96,7722.96,7722.96,7722.96,6557,167,1189,
2007-02-01_11:00,7724.43,7724.43,7724.43,7724.43,5836,130,1260,
2007-02-01_11:01,7725.40,7725.40,7725.40,7725.40,7895,196,1492,
2007-02-01_11:02,7725.84,7725.84,7725.84,7725.84,5943,122,1046,
2007-02-01_11:03,7726.58,7726.58,7726.58,7726.58,6367,155,1410,
2007-02-01_11:04,7724.47,7724.47,7724.47,7724.47,4832,115,1008,
2007-02-01_11:05,7726.10,7726.10,7726.10,7726.10,5970,141,1212,
2007-02-01_11:06,7725.29,7725.29,7725.29,7725.29,6239,197,1411,
2007-02-01_11:07,7724.33,7724.33,7724.33,7724.33,6090,121,1082,
2007-02-01_11:08,7725.24,7725.24,7725.24,7725.24,5888,139,1094,
2007-02-01_11:09,7725.55,7725.55,7725.55,7725.55,5806,158,1000,
2007-02-01_11:10,7726.72,7726.72,7726.72,7726.72,6532,177,1384,
2007-02-01_11:11,7726.39,7726.39,7726.39,7726.39,7703,244,1485,
2007-02-01_11:12,7728.58,7728.58,7728.58,7728.58,6762,166,1133,
2007-02-01_11:13,7727.29,7727.29,7727.29,7727.29,7326,310,1502,
2007-02-01_11:14,7731.46,7731.46,7731.46,7731.46,6125,180,1260,
2007-02-01_11:15,7729.81,7729.81,7729.81,7729.81,6304,181,1261,
2007-02-01_11:16,7730.44,7730.44,7730.44,7730.44,6983,219,1520,
2007-02-01_11:17,7729.51,7729.51,7729.51,7729.51,6407,151,1152,
2007-02-01_11:18,7729.56,7729.56,7729.56,7729.56,7479,239,1558,
2007-02-01_11:19,7731.18,7731.18,7731.18,7731.18,6508,165,1253,
2007-02-01_11:20,7730.59,7730.59,7730.59,7730.59,6637,224,1335,
2007-02-01_11:21,7730.32,7730.32,7730.32,7730.32,8957,252,1851,
2007-02-01_11:22,7732.89,7732.89,7732.89,7732.89,9239,275,1712,
2007-02-01_11:23,7732.30,7732.30,7732.30,7732.30,9351,255,1869,
2007-02-01_11:24,7735.19,7735.19,7735.19,7735.19,9793,213,1675,
2007-02-01_11:25,7735.49,7735.49,7735.49,7735.49,9100,170,1511,
2007-02-01_11:26,7735.18,7735.18,7735.18,7735.18,8737,243,1640,
2007-02-01_11:27,7734.11,7734.11,7734.11,7734.11,7530,211,1372,
2007-02-01_11:28,7733.47,7733.47,7733.47,7733.47,7988,270,1738,
2007-02-01_11:29,7735.07,7735.07,7735.07,7735.07,6958,209,1417,
2007-02-01_11:30,7733.20,7733.20,7733.20,7733.20,8522,267,1568,
2007-02-01_11:31,7731.39,7731.39,7731.39,7731.39,6635,210,1417,
2007-02-01_11:32,7732.14,7732.14,7732.14,7732.14,6149,157,1136,
2007-02-01_11:33,7733.65,7733.65,7733.65,7733.65,5750,167,1359,
2007-02-01_11:34,7732.57,7732.57,7732.57,7732.57,5663,126,1110,
2007-02-01_11:35,7732.51,7732.51,7732.51,7732.51,6027,128,1054,
2007-02-01_11:36,7731.59,7731.59,7731.59,7731.59,6098,146,1240,
2007-02-01_11:37,7732.13,7732.13,7732.13,7732.13,5974,131,1080,
2007-02-01_11:38,7732.16,7732.16,7732.16,7732.16,6294,205,1408,
2007-02-01_11:39,7731.22,7731.22,7731.22,7731.22,6370,153,1120,
2007-02-01_11:40,7731.33,7731.33,7731.33,7731.33,6792,244,1256,
2007-02-01_11:41,7729.33,7729.33,7729.33,7729.33,7521,208,1359,
2007-02-01_11:42,7727.47,7727.47,7727.47,7727.47,7352,240,1363,
2007-02-01_11:43,7723.22,7723.22,7723.22,7723.22,9279,334,1996,
2007-02-01_11:44,7722.95,7722.95,7722.95,7722.95,8192,244,1623,
2007-02-01_11:45,7720.51,7720.51,7720.51,7720.51,7352,260,1612,
2007-02-01_11:46,7720.76,7720.76,7720.76,7720.76,7075,222,1585,
2007-02-01_11:47,7721.81,7721.81,7721.81,7721.81,7795,179,1387,
2007-02-01_11:48,7721.16,7721.16,7721.16,7721.16,7649,226,1746,
2007-02-01_11:49,7721.33,7721.33,7721.33,7721.33,6226,178,1330,
2007-02-01_11:50,7720.46,7720.46,7720.46,7720.46,6455,178,1363,
2007-02-01_11:51,7721.91,7721.91,7721.91,7721.91,7356,205,1508,
2007-02-01_11:52,7720.31,7720.31,7720.31,7720.31,5495,190,1068,
2007-02-01_11:53,7719.18,7719.18,7719.18,7719.18,7182,280,1552,
2007-02-01_11:54,7718.42,7718.42,7718.42,7718.42,5530,206,1215,
2007-02-01_11:55,7716.58,7716.58,7716.58,7716.58,8535,264,1512,
2007-02-01_11:56,7717.36,7717.36,7717.36,7717.36,8601,292,1826,
2007-02-01_11:57,7716.96,7716.96,7716.96,7716.96,7123,191,1431,
2007-02-01_11:58,7717.67,7717.67,7717.67,7717.67,6975,243,1589,
2007-02-01_11:59,7713.50,7713.50,7713.50,7713.50,7180,226,1420,
2007-02-01_12:00,7711.97,7711.97,7711.97,7711.97,5752,199,1369,
2007-02-01_12:01,7710.16,7710.16,7710.16,7710.16,7741,249,1618,
2007-02-01_12:02,7708.89,7708.89,7708.89,7708.89,7035,280,1454,
2007-02-01_12:03,7710.28,7710.28,7710.28,7710.28,8170,361,1925,
2007-02-01_12:04,7706.65,7706.65,7706.65,7706.65,5815,184,1403,
2007-02-01_12:05,7705.78,7705.78,7705.78,7705.78,6065,204,1478,
2007-02-01_12:06,7708.59,7708.59,7708.59,7708.59,9305,279,1730,
2007-02-01_12:07,7707.08,7707.08,7707.08,7707.08,6178,207,1378,
2007-02-01_12:08,7708.47,7708.47,7708.47,7708.47,8488,240,1783,
2007-02-01_12:09,7712.87,7712.87,7712.87,7712.87,9151,251,1692,
2007-02-01_12:10,7712.01,7712.01,7712.01,7712.01,6524,209,1502,
2007-02-01_12:11,7715.77,7715.77,7715.77,7715.77,8087,226,1615,
2007-02-01_12:12,7715.89,7715.89,7715.89,7715.89,6889,183,1230,
2007-02-01_12:13,7715.16,7715.16,7715.16,7715.16,6316,166,1453,
2007-02-01_12:14,7715.40,7715.40,7715.40,7715.40,6399,147,1152,
2007-02-01_12:15,7714.33,7714.33,7714.33,7714.33,5949,188,1249,
2007-02-01_12:16,7713.40,7713.40,7713.40,7713.40,5447,170,1236,
2007-02-01_12:17,7713.58,7713.58,7713.58,7713.58,5757,125,994,
2007-02-01_12:18,7712.79,7712.79,7712.79,7712.79,7765,191,1527,
2007-02-01_12:19,7711.83,7711.83,7711.83,7711.83,4686,109,1010,
2007-02-01_12:20,7713.11,7713.11,7713.11,7713.11,6164,152,1281,
2007-02-01_12:21,7711.15,7711.15,7711.15,7711.15,6142,174,1370,
2007-02-01_12:22,7710.06,7710.06,7710.06,7710.06,6350,209,1234,
2007-02-01_12:23,7707.50,7707.50,7707.50,7707.50,9334,334,1888,
2007-02-01_12:24,7704.80,7704.80,7704.80,7704.80,7991,217,1604,
2007-02-01_12:25,7704.27,7704.27,7704.27,7704.27,8996,238,1795,
2007-02-01_12:26,7703.16,7703.16,7703.16,7703.16,9234,296,1958,
2007-02-01_12:27,7704.38,7704.38,7704.38,7704.38,7364,196,1536,
2007-02-01_12:28,7703.60,7703.60,7703.60,7703.60,9452,284,2074,
2007-02-01_12:29,7701.83,7701.83,7701.83,7701.83,7693,189,1584,
2007-02-01_12:30,7702.91,7702.91,7702.91,7702.91,8057,222,1665,
2007-02-01_12:31,7703.13,7703.13,7703.13,7703.13,9996,257,1880,
2007-02-01_12:32,7700.88,7700.88,7700.88,7700.88,6746,181,1467,
2007-02-01_12:33,7700.05,7700.05,7700.05,7700.05,9385,265,2008,
2007-02-01_12:34,7698.61,7698.61,7698.61,7698.61,8618,222,1610,
2007-02-01_12:35,7696.63,7696.63,7696.63,7696.63,7931,234,1826,
2007-02-01_12:36,7693.94,7693.94,7693.94,7693.94,12423,408,2704,
2007-02-01_12:37,7692.17,7692.17,7692.17,7692.17,9470,273,1902,
2007-02-01_12:38,7688.75,7688.75,7688.75,7688.75,12739,432,2905,
2007-02-01_12:39,7684.88,7684.88,7684.88,7684.88,11545,394,2592,
2007-02-01_12:40,7682.54,7682.54,7682.54,7682.54,11323,426,2702,
2007-02-01_12:41,7681.96,7681.96,7681.96,7681.96,12879,457,2964,
2007-02-01_12:42,7680.33,7680.33,7680.33,7680.33,11414,306,2330,
2007-02-01_12:43,7681.30,7681.30,7681.30,7681.30,12209,378,2658,
2007-02-01_12:44,7680.68,7680.68,7680.68,7680.68,9304,268,2186,
2007-02-01_12:45,7679.78,7679.78,7679.78,7679.78,9524,283,1968,
2007-02-01_12:46,7682.68,7682.68,7682.68,7682.68,11931,374,2306,
2007-02-01_12:47,7681.55,7681.55,7681.55,7681.55,8206,251,1649,
2007-02-01_12:48,7681.89,7681.89,7681.89,7681.89,10119,350,2403,
2007-02-01_12:49,7682.14,7682.14,7682.14,7682.14,7985,256,1766,
2007-02-01_12:50,7684.63,7684.63,7684.63,7684.63,7308,237,1761,
2007-02-01_12:51,7683.94,7683.94,7683.94,7683.94,8179,241,2004,
2007-02-01_12:52,7684.59,7684.59,7684.59,7684.59,6894,163,1477,
2007-02-01_12:53,7688.85,7688.85,7688.85,7688.85,11090,418,2359,
2007-02-01_12:54,7693.57,7693.57,7693.57,7693.57,8631,255,1963,
2007-02-01_12:55,7694.79,7694.79,7694.79,7694.79,7508,251,1915,
2007-02-01_12:56,7697.91,7697.91,7697.91,7697.91,9956,317,2180,
2007-02-01_12:57,7700.59,7700.59,7700.59,7700.59,7633,255,1863,
2007-02-01_12:58,7698.70,7698.70,7698.70,7698.70,8694,305,2188,
2007-02-01_12:59,7699.28,7699.28,7699.28,7699.28,7853,256,1798,
2007-02-01_13:00,7697.25,7697.25,7697.25,7697.25,8118,266,1886,
2007-02-01_13:01,7696.11,7696.11,7696.11,7696.11,8156,230,1892,
2007-02-01_13:02,7696.93,7696.93,7696.93,7696.93,9430,212,1742,
2007-02-01_13:03,7694.96,7694.96,7694.96,7694.96,8272,231,1895,
2007-02-01_13:04,7695.97,7695.97,7695.97,7695.97,9699,321,1955,
2007-02-01_13:05,7697.22,7697.22,7697.22,7697.22,8098,236,1878,
2007-02-01_13:06,7697.32,7697.32,7697.32,7697.32,8836,256,2191,
2007-02-01_13:07,7698.84,7698.84,7698.84,7698.84,7969,226,1751,
2007-02-01_13:08,7701.31,7701.31,7701.31,7701.31,9655,287,2284,
2007-02-01_13:09,7700.97,7700.97,7700.97,7700.97,9545,261,2223,
2007-02-01_13:10,7707.17,7707.17,7707.17,7707.17,9545,301,2367,
2007-02-01_13:11,7707.57,7707.57,7707.57,7707.57,11716,326,2677,
2007-02-01_13:12,7706.78,7706.78,7706.78,7706.78,9516,242,2016,
2007-02-01_13:13,7706.14,7706.14,7706.14,7706.14,10764,307,2442,
2007-02-01_13:14,7706.73,7706.73,7706.73,7706.73,10430,263,2188,
2007-02-01_13:15,7703.15,7703.15,7703.15,7703.15,10491,283,2450,
2007-02-01_13:16,7702.69,7702.69,7702.69,7702.69,10870,320,2538,
2007-02-01_13:17,7702.49,7702.49,7702.49,7702.49,9516,243,2053,
2007-02-01_13:18,7701.90,7701.90,7701.90,7701.90,12894,346,2757,
2007-02-01_13:19,7700.45,7700.45,7700.45,7700.45,10739,291,2358,
2007-02-01_13:20,7701.77,7701.77,7701.77,7701.77,12155,371,2753,
2007-02-01_13:21,7700.74,7700.74,7700.74,7700.74,12103,325,2639,
2007-02-01_13:22,7700.50,7700.50,7700.50,7700.50,12205,292,2417,
2007-02-01_13:23,7700.05,7700.05,7700.05,7700.05,14470,396,3360,
2007-02-01_13:24,7698.97,7698.97,7698.97,7698.97,22530,866,3375,
2007-02-01_13:25,7701.09,7701.09,7701.09,7701.09,16014,470,3546,
2007-02-01_13:26,7701.09,7701.09,7701.09,7701.09,0,0,0,
2007-02-01_13:27,7701.09,7701.09,7701.09,7701.09,0,0,0,
2007-02-01_13:28,7701.09,7701.09,7701.09,7701.09,0,0,0,
2007-02-01_13:29,7701.09,7701.09,7701.09,7701.09,0,0,0,
2007-02-01_13:30,7701.54,7701.54,7701.54,7701.54,121060,3725,24303,
2007-02-02_09:01,7754.16,7754.16,7754.16,7754.16,240357,2515,18212,
2007-02-02_09:02,7763.10,7763.10,7763.10,7763.10,32572,842,5372,
2007-02-02_09:03,7766.66,7766.66,7766.66,7766.66,25327,890,5641,
2007-02-02_09:04,7767.01,7767.01,7767.01,7767.01,28847,902,5708,
2007-02-02_09:05,7767.10,7767.10,7767.10,7767.10,21070,643,4118,
2007-02-02_09:06,7761.49,7761.49,7761.49,7761.49,29572,880,5217,
2007-02-02_09:07,7756.41,7756.41,7756.41,7756.41,24341,578,3754,
2007-02-02_09:08,7752.68,7752.68,7752.68,7752.68,20358,703,4230,
2007-02-02_09:09,7752.20,7752.20,7752.20,7752.20,16284,481,3396,
2007-02-02_09:10,7751.53,7751.53,7751.53,7751.53,14377,474,3142,
2007-02-02_09:11,7753.43,7753.43,7753.43,7753.43,18897,586,3986,
2007-02-02_09:12,7755.80,7755.80,7755.80,7755.80,20193,661,3326,
2007-02-02_09:13,7755.09,7755.09,7755.09,7755.09,21407,676,3939,
2007-02-02_09:14,7756.41,7756.41,7756.41,7756.41,17449,626,3737,
2007-02-02_09:15,7759.42,7759.42,7759.42,7759.42,16277,527,3217,
2007-02-02_09:16,7759.03,7759.03,7759.03,7759.03,15966,580,3938,
2007-02-02_09:17,7761.86,7761.86,7761.86,7761.86,14524,472,3265,
2007-02-02_09:18,7762.48,7762.48,7762.48,7762.48,13339,493,3184,
2007-02-02_09:19,7764.41,7764.41,7764.41,7764.41,13228,409,2860,
2007-02-02_09:20,7765.70,7765.70,7765.70,7765.70,13729,428,2694,
2007-02-02_09:21,7765.19,7765.19,7765.19,7765.19,17366,596,3421,
2007-02-02_09:22,7768.88,7768.88,7768.88,7768.88,14549,400,2749,
2007-02-02_09:23,7767.97,7767.97,7767.97,7767.97,13878,423,2830,
2007-02-02_09:24,7767.94,7767.94,7767.94,7767.94,14447,446,2614,
2007-02-02_09:25,7769.24,7769.24,7769.24,7769.24,11933,451,2447,
2007-02-02_09:26,7772.11,7772.11,7772.11,7772.11,18772,742,3265,
2007-02-02_09:27,7773.45,7773.45,7773.45,7773.45,13036,368,2546,
2007-02-02_09:28,7774.16,7774.16,7774.16,7774.16,14707,565,3133,
2007-02-02_09:29,7775.68,7775.68,7775.68,7775.68,13907,436,2824,
2007-02-02_09:30,7780.39,7780.39,7780.39,7780.39,15216,512,3045,
2007-02-02_09:31,7782.77,7782.77,7782.77,7782.77,20127,698,3861,
2007-02-02_09:32,7782.79,7782.79,7782.79,7782.79,16520,540,3066,
2007-02-02_09:33,7783.61,7783.61,7783.61,7783.61,18621,639,3942,
2007-02-02_09:34,7784.91,7784.91,7784.91,7784.91,18390,521,3379,
2007-02-02_09:35,7784.55,7784.55,7784.55,7784.55,14467,394,2924,
2007-02-02_09:36,7785.27,7785.27,7785.27,7785.27,19860,629,4287,
2007-02-02_09:37,7786.31,7786.31,7786.31,7786.31,16397,451,3349,
2007-02-02_09:38,7786.65,7786.65,7786.65,7786.65,15179,407,3409,
2007-02-02_09:39,7784.76,7784.76,7784.76,7784.76,15893,546,3054,
2007-02-02_09:40,7783.06,7783.06,7783.06,7783.06,12799,396,2805,
2007-02-02_09:41,7779.14,7779.14,7779.14,7779.14,17780,594,3609,
2007-02-02_09:42,7776.64,7776.64,7776.64,7776.64,11631,343,2508,
2007-02-02_09:43,7775.64,7775.64,7775.64,7775.64,13977,391,3126,
2007-02-02_09:44,7774.60,7774.60,7774.60,7774.60,12288,347,2617,
2007-02-02_09:45,7775.41,7775.41,7775.41,7775.41,10482,352,2340,
2007-02-02_09:46,7774.57,7774.57,7774.57,7774.57,12862,379,2769,
2007-02-02_09:47,7772.77,7772.77,7772.77,7772.77,9821,286,2075,
2007-02-02_09:48,7773.89,7773.89,7773.89,7773.89,14022,443,2479,
2007-02-02_09:49,7771.75,7771.75,7771.75,7771.75,10352,273,1796,
2007-02-02_09:50,7772.40,7772.40,7772.40,7772.40,8322,242,1711,
2007-02-02_09:51,7773.27,7773.27,7773.27,7773.27,9504,294,2092,
2007-02-02_09:52,7773.57,7773.57,7773.57,7773.57,8727,233,1658,
2007-02-02_09:53,7774.45,7774.45,7774.45,7774.45,11853,311,2382,
2007-02-02_09:54,7772.31,7772.31,7772.31,7772.31,12114,264,2081,
2007-02-02_09:55,7773.27,7773.27,7773.27,7773.27,12762,196,2098,
2007-02-02_09:56,7774.47,7774.47,7774.47,7774.47,13915,352,2664,
2007-02-02_09:57,7774.07,7774.07,7774.07,7774.07,11865,236,1960,
2007-02-02_09:58,7775.98,7775.98,7775.98,7775.98,10606,283,2340,
2007-02-02_09:59,7775.34,7775.34,7775.34,7775.34,8213,221,1898,
2007-02-02_10:00,7773.99,7773.99,7773.99,7773.99,8975,238,1864,
2007-02-02_10:01,7776.06,7776.06,7776.06,7776.06,10923,310,2393,
2007-02-02_10:02,7777.89,7777.89,7777.89,7777.89,9361,224,1863,
2007-02-02_10:03,7779.38,7779.38,7779.38,7779.38,16837,517,3116,
2007-02-02_10:04,7783.58,7783.58,7783.58,7783.58,15045,439,3034,
2007-02-02_10:05,7784.54,7784.54,7784.54,7784.54,12459,360,2674,
2007-02-02_10:06,7784.19,7784.19,7784.19,7784.19,12754,346,2682,
2007-02-02_10:07,7782.09,7782.09,7782.09,7782.09,8133,226,1767,
2007-02-02_10:08,7780.60,7780.60,7780.60,7780.60,9676,280,2181,
2007-02-02_10:09,7781.43,7781.43,7781.43,7781.43,10506,268,2215,
2007-02-02_10:10,7780.79,7780.79,7780.79,7780.79,9066,256,1939,
2007-02-02_10:11,7782.86,7782.86,7782.86,7782.86,10969,335,2605,
2007-02-02_10:12,7786.16,7786.16,7786.16,7786.16,10573,298,2197,
2007-02-02_10:13,7783.90,7783.90,7783.90,7783.90,11748,376,2644,
2007-02-02_10:14,7784.87,7784.87,7784.87,7784.87,11837,338,2307,
2007-02-02_10:15,7784.23,7784.23,7784.23,7784.23,10020,257,2037,
2007-02-02_10:16,7783.77,7783.77,7783.77,7783.77,9989,272,2224,
2007-02-02_10:17,7784.07,7784.07,7784.07,7784.07,8997,218,1674,
2007-02-02_10:18,7784.22,7784.22,7784.22,7784.22,9906,298,2308,
2007-02-02_10:19,7785.11,7785.11,7785.11,7785.11,8477,222,1921,
2007-02-02_10:20,7787.69,7787.69,7787.69,7787.69,10442,313,2193,
2007-02-02_10:21,7794.41,7794.41,7794.41,7794.41,18145,573,3513,
2007-02-02_10:22,7797.07,7797.07,7797.07,7797.07,18570,558,3193,
2007-02-02_10:23,7798.26,7798.26,7798.26,7798.26,15519,417,2782,
2007-02-02_10:24,7799.97,7799.97,7799.97,7799.97,16953,473,3023,
2007-02-02_10:25,7801.63,7801.63,7801.63,7801.63,13993,367,2656,
2007-02-02_10:26,7800.51,7800.51,7800.51,7800.51,18368,500,3434,
2007-02-02_10:27,7800.46,7800.46,7800.46,7800.46,15753,424,2957,
2007-02-02_10:28,7798.10,7798.10,7798.10,7798.10,14596,469,3192,
2007-02-02_10:29,7796.25,7796.25,7796.25,7796.25,13986,419,2724,
2007-02-02_10:30,7794.94,7794.94,7794.94,7794.94,13013,296,2218,
2007-02-02_10:31,7795.19,7795.19,7795.19,7795.19,11407,326,2460,
2007-02-02_10:32,7793.42,7793.42,7793.42,7793.42,8362,200,1604,
2007-02-02_10:33,7791.08,7791.08,7791.08,7791.08,9308,255,1970,
2007-02-02_10:34,7790.56,7790.56,7790.56,7790.56,8465,203,1677,
2007-02-02_10:35,7791.31,7791.31,7791.31,7791.31,10090,236,1771,
2007-02-02_10:36,7790.99,7790.99,7790.99,7790.99,9773,272,1941,
2007-02-02_10:37,7790.88,7790.88,7790.88,7790.88,7591,175,1417,
2007-02-02_10:38,7788.27,7788.27,7788.27,7788.27,9664,271,2026,
2007-02-02_10:39,7788.75,7788.75,7788.75,7788.75,7998,193,1551,
2007-02-02_10:40,7788.84,7788.84,7788.84,7788.84,9265,233,1610,
2007-02-02_10:41,7790.27,7790.27,7790.27,7790.27,10610,291,2198,
2007-02-02_10:42,7789.88,7789.88,7789.88,7789.88,7444,180,1418,
2007-02-02_10:43,7791.56,7791.56,7791.56,7791.56,8748,238,1911,
2007-02-02_10:44,7790.42,7790.42,7790.42,7790.42,6852,216,1368,
2007-02-02_10:45,7789.94,7789.94,7789.94,7789.94,7086,175,1307,
2007-02-02_10:46,7791.28,7791.28,7791.28,7791.28,8038,230,1610,
2007-02-02_10:47,7789.94,7789.94,7789.94,7789.94,5223,109,1077,
2007-02-02_10:48,7787.41,7787.41,7787.41,7787.41,7678,269,1525,
2007-02-02_10:49,7785.77,7785.77,7785.77,7785.77,7000,217,1413,
2007-02-02_10:50,7785.35,7785.35,7785.35,7785.35,6763,194,1470,
2007-02-02_10:51,7784.57,7784.57,7784.57,7784.57,10540,257,1925,
2007-02-02_10:52,7784.05,7784.05,7784.05,7784.05,6664,163,1334,
2007-02-02_10:53,7784.49,7784.49,7784.49,7784.49,8207,204,1621,
2007-02-02_10:54,7783.99,7783.99,7783.99,7783.99,7110,186,1285,
2007-02-02_10:55,7786.31,7786.31,7786.31,7786.31,5983,152,1279,
2007-02-02_10:56,7786.57,7786.57,7786.57,7786.57,7273,224,1662,
2007-02-02_10:57,7786.88,7786.88,7786.88,7786.88,6655,242,1347,
2007-02-02_10:58,7789.05,7789.05,7789.05,7789.05,8126,262,1695,
2007-02-02_10:59,7790.56,7790.56,7790.56,7790.56,8000,208,1718,
2007-02-02_11:00,7790.13,7790.13,7790.13,7790.13,6067,184,1230,
2007-02-02_11:01,7789.90,7789.90,7789.90,7789.90,7492,245,1719,
2007-02-02_11:02,7789.53,7789.53,7789.53,7789.53,6166,167,1248,
2007-02-02_11:03,7789.42,7789.42,7789.42,7789.42,9079,372,1643,
2007-02-02_11:04,7789.60,7789.60,7789.60,7789.60,8123,224,1405,
2007-02-02_11:05,7789.55,7789.55,7789.55,7789.55,8009,200,1442,
2007-02-02_11:06,7788.28,7788.28,7788.28,7788.28,8770,314,1780,
2007-02-02_11:07,7788.42,7788.42,7788.42,7788.42,7239,168,1229,
2007-02-02_11:08,7786.55,7786.55,7786.55,7786.55,12909,306,2096,
2007-02-02_11:09,7785.51,7785.51,7785.51,7785.51,6684,199,1367,
2007-02-02_11:10,7786.80,7786.80,7786.80,7786.80,7309,206,1412,
2007-02-02_11:11,7786.57,7786.57,7786.57,7786.57,7293,222,1508,
2007-02-02_11:12,7785.67,7785.67,7785.67,7785.67,5474,137,1073,
2007-02-02_11:13,7784.26,7784.26,7784.26,7784.26,6141,200,1475,
2007-02-02_11:14,7786.11,7786.11,7786.11,7786.11,5905,185,1186,
2007-02-02_11:15,7784.65,7784.65,7784.65,7784.65,6011,177,1300,
2007-02-02_11:16,7782.35,7782.35,7782.35,7782.35,7492,201,1531,
2007-02-02_11:17,7783.02,7783.02,7783.02,7783.02,5739,126,1133,
2007-02-02_11:18,7783.92,7783.92,7783.92,7783.92,7739,223,1595,
2007-02-02_11:19,7783.72,7783.72,7783.72,7783.72,7517,180,1319,
2007-02-02_11:20,7783.55,7783.55,7783.55,7783.55,6314,161,1267,
2007-02-02_11:21,7784.39,7784.39,7784.39,7784.39,12142,386,2173,
2007-02-02_11:22,7781.63,7781.63,7781.63,7781.63,6209,180,1274,
2007-02-02_11:23,7782.88,7782.88,7782.88,7782.88,7998,222,1631,
2007-02-02_11:24,7781.22,7781.22,7781.22,7781.22,6029,206,1362,
2007-02-02_11:25,7781.24,7781.24,7781.24,7781.24,5591,138,1141,
2007-02-02_11:26,7781.61,7781.61,7781.61,7781.61,7479,269,1771,
2007-02-02_11:27,7780.29,7780.29,7780.29,7780.29,5952,162,1206,
2007-02-02_11:28,7778.52,7778.52,7778.52,7778.52,6547,197,1505,
2007-02-02_11:29,7777.86,7777.86,7777.86,7777.86,5632,150,1249,
2007-02-02_11:30,7780.27,7780.27,7780.27,7780.27,8520,177,1191,
2007-02-02_11:31,7778.97,7778.97,7778.97,7778.97,7151,205,1580,
2007-02-02_11:32,7778.60,7778.60,7778.60,7778.60,5666,146,1133,
2007-02-02_11:33,7777.57,7777.57,7777.57,7777.57,6327,200,1405,
2007-02-02_11:34,7778.19,7778.19,7778.19,7778.19,7958,233,1331,
2007-02-02_11:35,7776.43,7776.43,7776.43,7776.43,6750,195,1242,
2007-02-02_11:36,7776.18,7776.18,7776.18,7776.18,8364,203,1561,
2007-02-02_11:37,7775.80,7775.80,7775.80,7775.80,7318,187,1298,
2007-02-02_11:38,7778.11,7778.11,7778.11,7778.11,7570,203,1584,
2007-02-02_11:39,7777.59,7777.59,7777.59,7777.59,7113,164,1472,
2007-02-02_11:40,7777.32,7777.32,7777.32,7777.32,6923,186,1437,
2007-02-02_11:41,7778.29,7778.29,7778.29,7778.29,9090,211,1724,
2007-02-02_11:42,7777.73,7777.73,7777.73,7777.73,6485,160,1297,
2007-02-02_11:43,7777.97,7777.97,7777.97,7777.97,8582,249,1718,
2007-02-02_11:44,7778.01,7778.01,7778.01,7778.01,7628,169,1328,
2007-02-02_11:45,7776.12,7776.12,7776.12,7776.12,6745,166,1343,
2007-02-02_11:46,7777.60,7777.60,7777.60,7777.60,9169,280,1637,
2007-02-02_11:47,7778.83,7778.83,7778.83,7778.83,6404,204,1244,
2007-02-02_11:48,7777.73,7777.73,7777.73,7777.73,8983,227,1543,
2007-02-02_11:49,7779.63,7779.63,7779.63,7779.63,7867,224,1306,
2007-02-02_11:50,7781.86,7781.86,7781.86,7781.86,7721,218,1555,
2007-02-02_11:51,7782.57,7782.57,7782.57,7782.57,8382,232,1800,
2007-02-02_11:52,7782.67,7782.67,7782.67,7782.67,9474,227,1675,
2007-02-02_11:53,7783.77,7783.77,7783.77,7783.77,11637,333,2384,
2007-02-02_11:54,7783.10,7783.10,7783.10,7783.10,12404,299,2282,
2007-02-02_11:55,7783.57,7783.57,7783.57,7783.57,10507,281,2060,
2007-02-02_11:56,7782.44,7782.44,7782.44,7782.44,10576,314,2009,
2007-02-02_11:57,7783.28,7783.28,7783.28,7783.28,7203,207,1372,
2007-02-02_11:58,7781.79,7781.79,7781.79,7781.79,8617,284,1745,
2007-02-02_11:59,7782.48,7782.48,7782.48,7782.48,7263,186,1295,
2007-02-02_12:00,7781.53,7781.53,7781.53,7781.53,6826,200,1188,
2007-02-02_12:01,7780.59,7780.59,7780.59,7780.59,7587,215,1480,
2007-02-02_12:02,7782.63,7782.63,7782.63,7782.63,5864,153,1080,
2007-02-02_12:03,7781.15,7781.15,7781.15,7781.15,5917,161,1266,
2007-02-02_12:04,7779.73,7779.73,7779.73,7779.73,6627,159,1218,
2007-02-02_12:05,7779.70,7779.70,7779.70,7779.70,6038,175,1244,
2007-02-02_12:06,7778.25,7778.25,7778.25,7778.25,6201,201,1410,
2007-02-02_12:07,7778.03,7778.03,7778.03,7778.03,6124,159,1145,
2007-02-02_12:08,7778.00,7778.00,7778.00,7778.00,8099,222,1628,
2007-02-02_12:09,7776.12,7776.12,7776.12,7776.12,5583,136,1114,
2007-02-02_12:10,7776.12,7776.12,7776.12,7776.12,6840,184,1354,
2007-02-02_12:11,7775.35,7775.35,7775.35,7775.35,8891,236,1693,
2007-02-02_12:12,7774.17,7774.17,7774.17,7774.17,6441,189,1208,
2007-02-02_12:13,7772.40,7772.40,7772.40,7772.40,8708,255,1719,
2007-02-02_12:14,7771.17,7771.17,7771.17,7771.17,6400,169,1323,
2007-02-02_12:15,7768.66,7768.66,7768.66,7768.66,6807,224,1405,
2007-02-02_12:16,7771.39,7771.39,7771.39,7771.39,8275,255,1664,
2007-02-02_12:17,7769.50,7769.50,7769.50,7769.50,6667,184,1314,
2007-02-02_12:18,7770.73,7770.73,7770.73,7770.73,9390,264,1706,
2007-02-02_12:19,7768.10,7768.10,7768.10,7768.10,8795,191,1326,
2007-02-02_12:20,7768.52,7768.52,7768.52,7768.52,7872,262,1591,
2007-02-02_12:21,7765.89,7765.89,7765.89,7765.89,8997,275,1743,
2007-02-02_12:22,7764.69,7764.69,7764.69,7764.69,7498,231,1283,
2007-02-02_12:23,7763.63,7763.63,7763.63,7763.63,11020,322,2040,
2007-02-02_12:24,7761.37,7761.37,7761.37,7761.37,7128,181,1504,
2007-02-02_12:25,7760.75,7760.75,7760.75,7760.75,7507,194,1509,
2007-02-02_12:26,7761.27,7761.27,7761.27,7761.27,8887,247,1643,
2007-02-02_12:27,7762.55,7762.55,7762.55,7762.55,8030,210,1530,
2007-02-02_12:28,7763.43,7763.43,7763.43,7763.43,9414,275,2017,
2007-02-02_12:29,7764.50,7764.50,7764.50,7764.50,7824,183,1480,
2007-02-02_12:30,7764.30,7764.30,7764.30,7764.30,6868,186,1454,
2007-02-02_12:31,7765.49,7765.49,7765.49,7765.49,7964,179,1520,
2007-02-02_12:32,7763.54,7763.54,7763.54,7763.54,6634,155,1135,
2007-02-02_12:33,7764.54,7764.54,7764.54,7764.54,7334,187,1355,
2007-02-02_12:34,7765.94,7765.94,7765.94,7765.94,7413,185,1269,
2007-02-02_12:35,7769.00,7769.00,7769.00,7769.00,8042,240,1687,
2007-02-02_12:36,7770.65,7770.65,7770.65,7770.65,11329,422,2573,
2007-02-02_12:37,7771.46,7771.46,7771.46,7771.46,6655,209,1387,
2007-02-02_12:38,7770.82,7770.82,7770.82,7770.82,9536,291,1843,
2007-02-02_12:39,7771.93,7771.93,7771.93,7771.93,7822,202,1479,
2007-02-02_12:40,7772.27,7772.27,7772.27,7772.27,11075,321,2024,
2007-02-02_12:41,7772.99,7772.99,7772.99,7772.99,9282,270,2026,
2007-02-02_12:42,7771.91,7771.91,7771.91,7771.91,7341,209,1496,
2007-02-02_12:43,7773.91,7773.91,7773.91,7773.91,10012,289,1824,
2007-02-02_12:44,7770.93,7770.93,7770.93,7770.93,6882,152,1330,
2007-02-02_12:45,7771.65,7771.65,7771.65,7771.65,7916,206,1687,
2007-02-02_12:46,7771.44,7771.44,7771.44,7771.44,8731,230,1870,
2007-02-02_12:47,7771.77,7771.77,7771.77,7771.77,7268,204,1371,
2007-02-02_12:48,7771.66,7771.66,7771.66,7771.66,8406,248,1816,
2007-02-02_12:49,7771.59,7771.59,7771.59,7771.59,7023,186,1308,
2007-02-02_12:50,7771.26,7771.26,7771.26,7771.26,8418,214,1638,
2007-02-02_12:51,7772.03,7772.03,7772.03,7772.03,10263,276,2047,
2007-02-02_12:52,7771.38,7771.38,7771.38,7771.38,7282,238,1358,
2007-02-02_12:53,7770.69,7770.69,7770.69,7770.69,7967,275,1908,
2007-02-02_12:54,7769.63,7769.63,7769.63,7769.63,10390,280,1742,
2007-02-02_12:55,7768.81,7768.81,7768.81,7768.81,9282,288,1722,
2007-02-02_12:56,7767.07,7767.07,7767.07,7767.07,11885,350,2100,
2007-02-02_12:57,7768.88,7768.88,7768.88,7768.88,8029,248,1514,
2007-02-02_12:58,7765.72,7765.72,7765.72,7765.72,10570,302,2085,
2007-02-02_12:59,7766.52,7766.52,7766.52,7766.52,7843,232,1527,
2007-02-02_13:00,7766.42,7766.42,7766.42,7766.42,7975,265,1812,
2007-02-02_13:01,7767.74,7767.74,7767.74,7767.74,7765,230,1583,
2007-02-02_13:02,7768.43,7768.43,7768.43,7768.43,7138,154,1337,
2007-02-02_13:03,7768.15,7768.15,7768.15,7768.15,10683,256,1964,
2007-02-02_13:04,7767.73,7767.73,7767.73,7767.73,8669,231,1666,
2007-02-02_13:05,7769.11,7769.11,7769.11,7769.11,8789,268,1540,
2007-02-02_13:06,7769.46,7769.46,7769.46,7769.46,9059,252,1882,
2007-02-02_13:07,7768.20,7768.20,7768.20,7768.20,7907,208,1574,
2007-02-02_13:08,7769.87,7769.87,7769.87,7769.87,10404,276,2036,
2007-02-02_13:09,7768.94,7768.94,7768.94,7768.94,8186,204,1754,
2007-02-02_13:10,7770.11,7770.11,7770.11,7770.11,8095,246,1764,
2007-02-02_13:11,7768.08,7768.08,7768.08,7768.08,9636,279,2062,
2007-02-02_13:12,7769.68,7769.68,7769.68,7769.68,11091,351,2066,
2007-02-02_13:13,7769.38,7769.38,7769.38,7769.38,12151,380,2392,
2007-02-02_13:14,7769.88,7769.88,7769.88,7769.88,11447,338,2033,
2007-02-02_13:15,7769.52,7769.52,7769.52,7769.52,11463,370,2209,
2007-02-02_13:16,7770.05,7770.05,7770.05,7770.05,14298,433,2845,
2007-02-02_13:17,7769.40,7769.40,7769.40,7769.40,12513,429,2095,
2007-02-02_13:18,7770.19,7770.19,7770.19,7770.19,15554,465,3158,
2007-02-02_13:19,7772.79,7772.79,7772.79,7772.79,12026,371,2651,
2007-02-02_13:20,7772.44,7772.44,7772.44,7772.44,12505,383,2784,
2007-02-02_13:21,7772.83,7772.83,7772.83,7772.83,14734,487,3398,
2007-02-02_13:22,7773.79,7773.79,7773.79,7773.79,12452,367,2728,
2007-02-02_13:23,7772.63,7772.63,7772.63,7772.63,17240,542,3867,
2007-02-02_13:24,7774.08,7774.08,7774.08,7774.08,15745,503,3765,
2007-02-02_13:25,7773.19,7773.19,7773.19,7773.19,16748,420,3492,
2007-02-02_13:26,7773.19,7773.19,7773.19,7773.19,0,0,0,
2007-02-02_13:27,7773.19,7773.19,7773.19,7773.19,0,0,0,
2007-02-02_13:28,7773.19,7773.19,7773.19,7773.19,0,0,0,
2007-02-02_13:29,7773.19,7773.19,7773.19,7773.19,0,0,0,
2007-02-02_13:30,7777.03,7777.03,7777.03,7777.03,119656,3919,25665,
2007-02-05_09:01,7786.77,7786.77,7786.77,7786.77,87676,1914,15249,
2007-02-05_09:02,7785.23,7785.23,7785.23,7785.23,21452,393,3235,
2007-02-05_09:03,7780.36,7780.36,7780.36,7780.36,19824,546,4181,
2007-02-05_09:04,7780.33,7780.33,7780.33,7780.33,18630,498,3676,
2007-02-05_09:05,7776.59,7776.59,7776.59,7776.59,12904,342,3015,
2007-02-05_09:06,7779.73,7779.73,7779.73,7779.73,16260,533,3922,
2007-02-05_09:07,7778.70,7778.70,7778.70,7778.70,14673,353,2832,
2007-02-05_09:08,7781.67,7781.67,7781.67,7781.67,16148,455,3452,
2007-02-05_09:09,7783.12,7783.12,7783.12,7783.12,17428,366,3069,
2007-02-05_09:10,7783.50,7783.50,7783.50,7783.50,14905,346,2728,
2007-02-05_09:11,7787.66,7787.66,7787.66,7787.66,17646,447,3624,
2007-02-05_09:12,7789.23,7789.23,7789.23,7789.23,14466,419,3260,
2007-02-05_09:13,7793.23,7793.23,7793.23,7793.23,16062,451,3516,
2007-02-05_09:14,7794.06,7794.06,7794.06,7794.06,15327,449,3631,
2007-02-05_09:15,7793.44,7793.44,7793.44,7793.44,14369,372,3030,
2007-02-05_09:16,7796.13,7796.13,7796.13,7796.13,16165,495,3859,
2007-02-05_09:17,7796.11,7796.11,7796.11,7796.11,12971,312,2803,
2007-02-05_09:18,7794.97,7794.97,7794.97,7794.97,14144,384,3316,
2007-02-05_09:19,7792.07,7792.07,7792.07,7792.07,13046,369,3138,
2007-02-05_09:20,7791.50,7791.50,7791.50,7791.50,12736,405,2749,
2007-02-05_09:21,7790.06,7790.06,7790.06,7790.06,14896,471,3449,
2007-02-05_09:22,7787.97,7787.97,7787.97,7787.97,11161,294,2335,
2007-02-05_09:23,7786.19,7786.19,7786.19,7786.19,16648,403,2993,
2007-02-05_09:24,7784.21,7784.21,7784.21,7784.21,13456,318,2501,
2007-02-05_09:25,7782.41,7782.41,7782.41,7782.41,14498,306,2502,
2007-02-05_09:26,7781.58,7781.58,7781.58,7781.58,16941,404,3128,
2007-02-05_09:27,7780.41,7780.41,7780.41,7780.41,13235,265,2246,
2007-02-05_09:28,7781.26,7781.26,7781.26,7781.26,15654,388,2787,
2007-02-05_09:29,7779.87,7779.87,7779.87,7779.87,14616,302,2498,
2007-02-05_09:30,7780.30,7780.30,7780.30,7780.30,13649,243,2053,
2007-02-05_09:31,7781.67,7781.67,7781.67,7781.67,14795,289,2496,
2007-02-05_09:32,7783.94,7783.94,7783.94,7783.94,13306,269,1979,
2007-02-05_09:33,7784.39,7784.39,7784.39,7784.39,15042,336,2501,
2007-02-05_09:34,7785.87,7785.87,7785.87,7785.87,14135,316,2301,
2007-02-05_09:35,7785.07,7785.07,7785.07,7785.07,10800,265,2105,
2007-02-05_09:36,7785.67,7785.67,7785.67,7785.67,12642,317,2684,
2007-02-05_09:37,7786.44,7786.44,7786.44,7786.44,9494,191,1893,
2007-02-05_09:38,7786.51,7786.51,7786.51,7786.51,13658,339,2696,
2007-02-05_09:39,7785.55,7785.55,7785.55,7785.55,10266,223,2222,
2007-02-05_09:40,7787.17,7787.17,7787.17,7787.17,9957,240,1867,
2007-02-05_09:41,7788.12,7788.12,7788.12,7788.12,11747,279,2476,
2007-02-05_09:42,7789.25,7789.25,7789.25,7789.25,10756,251,2026,
2007-02-05_09:43,7791.97,7791.97,7791.97,7791.97,10526,242,2256,
2007-02-05_09:44,7791.61,7791.61,7791.61,7791.61,12130,305,2385,
2007-02-05_09:45,7794.06,7794.06,7794.06,7794.06,9276,252,1998,
2007-02-05_09:46,7792.65,7792.65,7792.65,7792.65,12415,337,2777,
2007-02-05_09:47,7792.62,7792.62,7792.62,7792.62,9623,192,1884,
2007-02-05_09:48,7792.30,7792.30,7792.30,7792.30,11994,293,2437,
2007-02-05_09:49,7791.42,7791.42,7791.42,7791.42,9361,256,1975,
2007-02-05_09:50,7791.40,7791.40,7791.40,7791.40,8814,283,1751,
2007-02-05_09:51,7788.57,7788.57,7788.57,7788.57,9823,314,2139,
2007-02-05_09:52,7787.29,7787.29,7787.29,7787.29,8090,189,1595,
2007-02-05_09:53,7787.96,7787.96,7787.96,7787.96,11900,328,2317,
2007-02-05_09:54,7788.20,7788.20,7788.20,7788.20,9389,225,1885,
2007-02-05_09:55,7788.10,7788.10,7788.10,7788.10,10086,241,1870,
2007-02-05_09:56,7789.43,7789.43,7789.43,7789.43,12321,353,2583,
2007-02-05_09:57,7790.06,7790.06,7790.06,7790.06,8237,177,1575,
2007-02-05_09:58,7788.83,7788.83,7788.83,7788.83,8166,216,1869,
2007-02-05_09:59,7788.21,7788.21,7788.21,7788.21,8743,200,1645,
2007-02-05_10:00,7788.49,7788.49,7788.49,7788.49,8385,219,1530,
2007-02-05_10:01,7788.81,7788.81,7788.81,7788.81,10314,240,2178,
2007-02-05_10:02,7789.01,7789.01,7789.01,7789.01,10413,241,1959,
2007-02-05_10:03,7789.21,7789.21,7789.21,7789.21,13051,351,2574,
2007-02-05_10:04,7789.26,7789.26,7789.26,7789.26,12800,285,2406,
2007-02-05_10:05,7790.25,7790.25,7790.25,7790.25,8053,196,1815,
2007-02-05_10:06,7789.37,7789.37,7789.37,7789.37,10716,344,2475,
2007-02-05_10:07,7789.67,7789.67,7789.67,7789.67,8475,208,1805,
2007-02-05_10:08,7791.49,7791.49,7791.49,7791.49,9510,248,2248,
2007-02-05_10:09,7792.36,7792.36,7792.36,7792.36,8510,211,1989,
2007-02-05_10:10,7791.98,7791.98,7791.98,7791.98,7482,182,1755,
2007-02-05_10:11,7793.01,7793.01,7793.01,7793.01,10825,301,2489,
2007-02-05_10:12,7793.70,7793.70,7793.70,7793.70,9920,213,1790,
2007-02-05_10:13,7792.53,7792.53,7792.53,7792.53,10384,256,2210,
2007-02-05_10:14,7793.17,7793.17,7793.17,7793.17,9974,294,1928,
2007-02-05_10:15,7794.74,7794.74,7794.74,7794.74,7968,203,1663,
2007-02-05_10:16,7796.30,7796.30,7796.30,7796.30,12042,302,2222,
2007-02-05_10:17,7796.58,7796.58,7796.58,7796.58,9267,253,1802,
2007-02-05_10:18,7798.17,7798.17,7798.17,7798.17,9467,288,2101,
2007-02-05_10:19,7799.06,7799.06,7799.06,7799.06,9786,287,2173,
2007-02-05_10:20,7801.39,7801.39,7801.39,7801.39,9242,222,1842,
2007-02-05_10:21,7805.02,7805.02,7805.02,7805.02,11391,324,2659,
2007-02-05_10:22,7805.13,7805.13,7805.13,7805.13,10225,255,1958,
2007-02-05_10:23,7804.72,7804.72,7804.72,7804.72,9997,299,2432,
2007-02-05_10:24,7806.95,7806.95,7806.95,7806.95,9633,287,2141,
2007-02-05_10:25,7805.69,7805.69,7805.69,7805.69,9678,317,2091,
2007-02-05_10:26,7804.38,7804.38,7804.38,7804.38,11312,393,2771,
2007-02-05_10:27,7804.82,7804.82,7804.82,7804.82,7884,237,1913,
2007-02-05_10:28,7806.88,7806.88,7806.88,7806.88,12188,326,2474,
2007-02-05_10:29,7804.14,7804.14,7804.14,7804.14,8605,212,1724,
2007-02-05_10:30,7804.79,7804.79,7804.79,7804.79,6422,155,1366,
2007-02-05_10:31,7805.78,7805.78,7805.78,7805.78,8303,287,2000,
2007-02-05_10:32,7803.36,7803.36,7803.36,7803.36,7769,191,1460,
2007-02-05_10:33,7805.08,7805.08,7805.08,7805.08,8639,323,1982,
2007-02-05_10:34,7802.52,7802.52,7802.52,7802.52,7399,226,1666,
2007-02-05_10:35,7803.62,7803.62,7803.62,7803.62,5543,162,1346,
2007-02-05_10:36,7803.25,7803.25,7803.25,7803.25,6675,228,1756,
2007-02-05_10:37,7801.78,7801.78,7801.78,7801.78,6210,148,1231,
2007-02-05_10:38,7802.43,7802.43,7802.43,7802.43,7933,216,1611,
2007-02-05_10:39,7803.39,7803.39,7803.39,7803.39,7809,176,1455,
2007-02-05_10:40,7803.07,7803.07,7803.07,7803.07,7024,156,1281,
2007-02-05_10:41,7800.94,7800.94,7800.94,7800.94,7648,190,1579,
2007-02-05_10:42,7799.59,7799.59,7799.59,7799.59,6742,157,1305,
2007-02-05_10:43,7801.17,7801.17,7801.17,7801.17,8996,260,1819,
2007-02-05_10:44,7800.83,7800.83,7800.83,7800.83,7875,202,1518,
2007-02-05_10:45,7800.87,7800.87,7800.87,7800.87,7778,200,1458,
2007-02-05_10:46,7801.47,7801.47,7801.47,7801.47,8874,245,1817,
2007-02-05_10:47,7801.86,7801.86,7801.86,7801.86,8111,196,1367,
2007-02-05_10:48,7803.78,7803.78,7803.78,7803.78,9461,249,1928,
2007-02-05_10:49,7805.54,7805.54,7805.54,7805.54,7999,220,1578,
2007-02-05_10:50,7805.98,7805.98,7805.98,7805.98,7615,195,1429,
2007-02-05_10:51,7810.09,7810.09,7810.09,7810.09,10761,308,2206,
2007-02-05_10:52,7809.73,7809.73,7809.73,7809.73,9632,256,1825,
2007-02-05_10:53,7811.70,7811.70,7811.70,7811.70,9017,270,1983,
2007-02-05_10:54,7813.79,7813.79,7813.79,7813.79,8694,206,1717,
2007-02-05_10:55,7814.62,7814.62,7814.62,7814.62,8776,209,1649,
2007-02-05_10:56,7814.67,7814.67,7814.67,7814.67,8925,270,2011,
2007-02-05_10:57,7814.26,7814.26,7814.26,7814.26,8630,226,1583,
2007-02-05_10:58,7814.56,7814.56,7814.56,7814.56,9507,276,2026,
2007-02-05_10:59,7816.76,7816.76,7816.76,7816.76,10655,318,2046,
2007-02-05_11:00,7816.22,7816.22,7816.22,7816.22,11032,238,2019,
2007-02-05_11:01,7817.81,7817.81,7817.81,7817.81,10459,281,2320,
2007-02-05_11:02,7816.75,7816.75,7816.75,7816.75,8995,279,1860,
2007-02-05_11:03,7816.26,7816.26,7816.26,7816.26,10869,316,2149,
2007-02-05_11:04,7817.42,7817.42,7817.42,7817.42,11112,266,2012,
2007-02-05_11:05,7820.08,7820.08,7820.08,7820.08,10442,274,1989,
2007-02-05_11:06,7821.80,7821.80,7821.80,7821.80,15278,408,2821,
2007-02-05_11:07,7819.88,7819.88,7819.88,7819.88,8811,256,1742,
2007-02-05_11:08,7821.42,7821.42,7821.42,7821.42,15405,493,3168,
2007-02-05_11:09,7822.60,7822.60,7822.60,7822.60,12416,373,2373,
2007-02-05_11:10,7823.44,7823.44,7823.44,7823.44,12323,372,2421,
2007-02-05_11:11,7823.56,7823.56,7823.56,7823.56,11248,385,2598,
2007-02-05_11:12,7823.75,7823.75,7823.75,7823.75,10372,266,1910,
2007-02-05_11:13,7823.94,7823.94,7823.94,7823.94,11245,331,2173,
2007-02-05_11:14,7821.70,7821.70,7821.70,7821.70,10607,298,1918,
2007-02-05_11:15,7819.87,7819.87,7819.87,7819.87,8656,238,1775,
2007-02-05_11:16,7819.31,7819.31,7819.31,7819.31,10825,338,2205,
2007-02-05_11:17,7819.80,7819.80,7819.80,7819.80,9650,224,1715,
2007-02-05_11:18,7816.40,7816.40,7816.40,7816.40,10255,321,2132,
2007-02-05_11:19,7817.20,7817.20,7817.20,7817.20,10631,266,1767,
2007-02-05_11:20,7816.20,7816.20,7816.20,7816.20,8035,191,1701,
2007-02-05_11:21,7816.54,7816.54,7816.54,7816.54,10888,292,2186,
2007-02-05_11:22,7813.22,7813.22,7813.22,7813.22,8849,221,1479,
2007-02-05_11:23,7811.66,7811.66,7811.66,7811.66,10181,252,1795,
2007-02-05_11:24,7812.36,7812.36,7812.36,7812.36,8445,191,1637,
2007-02-05_11:25,7811.57,7811.57,7811.57,7811.57,7740,174,1604,
2007-02-05_11:26,7812.76,7812.76,7812.76,7812.76,8348,240,1918,
2007-02-05_11:27,7811.07,7811.07,7811.07,7811.07,8129,164,1619,
2007-02-05_11:28,7811.67,7811.67,7811.67,7811.67,10391,322,2067,
2007-02-05_11:29,7810.46,7810.46,7810.46,7810.46,8016,256,1615,
2007-02-05_11:30,7812.88,7812.88,7812.88,7812.88,7592,223,1544,
2007-02-05_11:31,7811.36,7811.36,7811.36,7811.36,10646,330,2022,
2007-02-05_11:32,7812.30,7812.30,7812.30,7812.30,6697,172,1356,
2007-02-05_11:33,7816.36,7816.36,7816.36,7816.36,9312,302,1955,
2007-02-05_11:34,7813.55,7813.55,7813.55,7813.55,7760,193,1590,
2007-02-05_11:35,7814.64,7814.64,7814.64,7814.64,8330,260,1524,
2007-02-05_11:36,7813.27,7813.27,7813.27,7813.27,11041,292,2041,
2007-02-05_11:37,7813.28,7813.28,7813.28,7813.28,7454,191,1425,
2007-02-05_11:38,7813.22,7813.22,7813.22,7813.22,8224,231,1616,
2007-02-05_11:39,7812.98,7812.98,7812.98,7812.98,7343,176,1494,
2007-02-05_11:40,7813.78,7813.78,7813.78,7813.78,8421,165,1499,
2007-02-05_11:41,7813.32,7813.32,7813.32,7813.32,8030,216,1638,
2007-02-05_11:42,7810.47,7810.47,7810.47,7810.47,7213,163,1206,
2007-02-05_11:43,7811.63,7811.63,7811.63,7811.63,9495,294,1799,
2007-02-05_11:44,7811.40,7811.40,7811.40,7811.40,7127,211,1392,
2007-02-05_11:45,7809.24,7809.24,7809.24,7809.24,5982,187,1213,
2007-02-05_11:46,7808.43,7808.43,7808.43,7808.43,10243,365,1839,
2007-02-05_11:47,7807.96,7807.96,7807.96,7807.96,6394,154,1265,
2007-02-05_11:48,7807.20,7807.20,7807.20,7807.20,12338,441,1992,
2007-02-05_11:49,7806.35,7806.35,7806.35,7806.35,7391,217,1420,
2007-02-05_11:50,7807.44,7807.44,7807.44,7807.44,7029,224,1325,
2007-02-05_11:51,7805.89,7805.89,7805.89,7805.89,7530,213,1534,
2007-02-05_11:52,7806.09,7806.09,7806.09,7806.09,5448,125,1077,
2007-02-05_11:53,7801.53,7801.53,7801.53,7801.53,11662,365,2246,
2007-02-05_11:54,7798.39,7798.39,7798.39,7798.39,9647,335,1952,
2007-02-05_11:55,7794.27,7794.27,7794.27,7794.27,12701,397,2490,
2007-02-05_11:56,7787.39,7787.39,7787.39,7787.39,13236,436,2830,
2007-02-05_11:57,7784.94,7784.94,7784.94,7784.94,9767,288,1987,
2007-02-05_11:58,7786.36,7786.36,7786.36,7786.36,10685,405,2367,
2007-02-05_11:59,7788.09,7788.09,7788.09,7788.09,8444,236,1942,
2007-02-05_12:00,7789.05,7789.05,7789.05,7789.05,7184,189,1584,
2007-02-05_12:01,7787.26,7787.26,7787.26,7787.26,8764,246,1845,
2007-02-05_12:02,7791.87,7791.87,7791.87,7791.87,5787,134,1223,
2007-02-05_12:03,7790.05,7790.05,7790.05,7790.05,6186,180,1435,
2007-02-05_12:04,7790.80,7790.80,7790.80,7790.80,4931,125,1058,
2007-02-05_12:05,7790.80,7790.80,7790.80,7790.80,6552,193,1212,
2007-02-05_12:06,7790.90,7790.90,7790.90,7790.90,6292,185,1294,
2007-02-05_12:07,7790.57,7790.57,7790.57,7790.57,7008,135,1105,
2007-02-05_12:08,7790.12,7790.12,7790.12,7790.12,7545,187,1591,
2007-02-05_12:09,7790.36,7790.36,7790.36,7790.36,6694,142,1242,
2007-02-05_12:10,7791.77,7791.77,7791.77,7791.77,6794,144,1274,
2007-02-05_12:11,7791.17,7791.17,7791.17,7791.17,6387,183,1405,
2007-02-05_12:12,7792.72,7792.72,7792.72,7792.72,6466,158,1276,
2007-02-05_12:13,7791.22,7791.22,7791.22,7791.22,7693,205,1445,
2007-02-05_12:14,7788.82,7788.82,7788.82,7788.82,6152,152,1218,
2007-02-05_12:15,7789.33,7789.33,7789.33,7789.33,6091,166,1345,
2007-02-05_12:16,7790.44,7790.44,7790.44,7790.44,8284,224,1669,
2007-02-05_12:17,7787.63,7787.63,7787.63,7787.63,7531,204,1341,
2007-02-05_12:18,7787.25,7787.25,7787.25,7787.25,7835,189,1564,
2007-02-05_12:19,7785.83,7785.83,7785.83,7785.83,8255,224,1409,
2007-02-05_12:20,7784.23,7784.23,7784.23,7784.23,7036,227,1493,
2007-02-05_12:21,7781.34,7781.34,7781.34,7781.34,7267,216,1609,
2007-02-05_12:22,7777.57,7777.57,7777.57,7777.57,10615,399,2099,
2007-02-05_12:23,7774.66,7774.66,7774.66,7774.66,10597,396,2211,
2007-02-05_12:24,7774.48,7774.48,7774.48,7774.48,9516,295,2013,
2007-02-05_12:25,7772.05,7772.05,7772.05,7772.05,9111,247,1939,
2007-02-05_12:26,7775.91,7775.91,7775.91,7775.91,9077,262,2032,
2007-02-05_12:27,7776.23,7776.23,7776.23,7776.23,6149,172,1361,
2007-02-05_12:28,7777.60,7777.60,7777.60,7777.60,8388,210,1752,
2007-02-05_12:29,7776.30,7776.30,7776.30,7776.30,6786,164,1295,
2007-02-05_12:30,7777.72,7777.72,7777.72,7777.72,7448,155,1386,
2007-02-05_12:31,7778.01,7778.01,7778.01,7778.01,7937,224,1594,
2007-02-05_12:32,7778.16,7778.16,7778.16,7778.16,6096,132,1188,
2007-02-05_12:33,7779.09,7779.09,7779.09,7779.09,7844,236,1539,
2007-02-05_12:34,7779.03,7779.03,7779.03,7779.03,5306,129,1132,
2007-02-05_12:35,7781.33,7781.33,7781.33,7781.33,6229,133,1252,
2007-02-05_12:36,7781.02,7781.02,7781.02,7781.02,6754,182,1520,
2007-02-05_12:37,7781.28,7781.28,7781.28,7781.28,5159,117,1103,
2007-02-05_12:38,7781.31,7781.31,7781.31,7781.31,7261,157,1508,
2007-02-05_12:39,7783.87,7783.87,7783.87,7783.87,5785,194,1191,
2007-02-05_12:40,7784.10,7784.10,7784.10,7784.10,5650,125,1222,
2007-02-05_12:41,7784.48,7784.48,7784.48,7784.48,7547,199,1576,
2007-02-05_12:42,7785.43,7785.43,7785.43,7785.43,5741,143,1271,
2007-02-05_12:43,7786.58,7786.58,7786.58,7786.58,8684,241,2017,
2007-02-05_12:44,7786.21,7786.21,7786.21,7786.21,6821,162,1365,
2007-02-05_12:45,7788.33,7788.33,7788.33,7788.33,7342,238,1572,
2007-02-05_12:46,7790.99,7790.99,7790.99,7790.99,8549,251,1854,
2007-02-05_12:47,7789.91,7789.91,7789.91,7789.91,7180,193,1401,
2007-02-05_12:48,7788.41,7788.41,7788.41,7788.41,6990,202,1674,
2007-02-05_12:49,7788.65,7788.65,7788.65,7788.65,6096,186,1429,
2007-02-05_12:50,7787.12,7787.12,7787.12,7787.12,5620,133,1165,
2007-02-05_12:51,7785.71,7785.71,7785.71,7785.71,7659,244,1719,
2007-02-05_12:52,7784.90,7784.90,7784.90,7784.90,8290,244,1525,
2007-02-05_12:53,7784.30,7784.30,7784.30,7784.30,10963,271,2053,
2007-02-05_12:54,7782.85,7782.85,7782.85,7782.85,7414,187,1553,
2007-02-05_12:55,7781.69,7781.69,7781.69,7781.69,8026,212,1529,
2007-02-05_12:56,7779.33,7779.33,7779.33,7779.33,10188,287,2154,
2007-02-05_12:57,7780.37,7780.37,7780.37,7780.37,8798,215,1626,
2007-02-05_12:58,7780.45,7780.45,7780.45,7780.45,8919,254,1912,
2007-02-05_12:59,7781.31,7781.31,7781.31,7781.31,7425,201,1477,
2007-02-05_13:00,7781.55,7781.55,7781.55,7781.55,6560,179,1451,
2007-02-05_13:01,7780.63,7780.63,7780.63,7780.63,7215,223,1752,
2007-02-05_13:02,7779.91,7779.91,7779.91,7779.91,7183,196,1583,
2007-02-05_13:03,7782.59,7782.59,7782.59,7782.59,7758,242,1882,
2007-02-05_13:04,7784.18,7784.18,7784.18,7784.18,6594,206,1535,
2007-02-05_13:05,7785.69,7785.69,7785.69,7785.69,8236,211,1667,
2007-02-05_13:06,7785.48,7785.48,7785.48,7785.48,9589,279,1959,
2007-02-05_13:07,7786.66,7786.66,7786.66,7786.66,8296,205,1635,
2007-02-05_13:08,7785.73,7785.73,7785.73,7785.73,9828,291,2073,
2007-02-05_13:09,7788.65,7788.65,7788.65,7788.65,8371,254,1785,
2007-02-05_13:10,7788.34,7788.34,7788.34,7788.34,8067,226,1849,
2007-02-05_13:11,7788.16,7788.16,7788.16,7788.16,8935,271,2052,
2007-02-05_13:12,7790.22,7790.22,7790.22,7790.22,9084,264,1944,
2007-02-05_13:13,7788.61,7788.61,7788.61,7788.61,12055,323,2602,
2007-02-05_13:14,7788.39,7788.39,7788.39,7788.39,9645,255,2059,
2007-02-05_13:15,7788.62,7788.62,7788.62,7788.62,9289,272,2124,
2007-02-05_13:16,7787.17,7787.17,7787.17,7787.17,10992,290,2418,
2007-02-05_13:17,7787.96,7787.96,7787.96,7787.96,9844,242,1987,
2007-02-05_13:18,7785.19,7785.19,7785.19,7785.19,13204,376,2874,
2007-02-05_13:19,7785.32,7785.32,7785.32,7785.32,12465,341,2459,
2007-02-05_13:20,7781.71,7781.71,7781.71,7781.71,10682,296,2298,
2007-02-05_13:21,7782.35,7782.35,7782.35,7782.35,13288,421,3158,
2007-02-05_13:22,7780.72,7780.72,7780.72,7780.72,15562,442,3441,
2007-02-05_13:23,7783.62,7783.62,7783.62,7783.62,15667,478,3641,
2007-02-05_13:24,7783.66,7783.66,7783.66,7783.66,15555,455,3741,
2007-02-05_13:25,7780.39,7780.39,7780.39,7780.39,15475,461,3387,
2007-02-05_13:26,7780.40,7780.40,7780.40,7780.40,0,0,0,
2007-02-05_13:27,7780.40,7780.40,7780.40,7780.40,0,0,0,
2007-02-05_13:28,7780.40,7780.40,7780.40,7780.40,0,0,0,
2007-02-05_13:29,7780.40,7780.40,7780.40,7780.40,0,0,0,
2007-02-05_13:30,7783.12,7783.12,7783.12,7783.12,107766,3613,22602,
2007-02-06_09:01,7816.30,7816.30,7816.30,7816.30,166545,2392,20028,
2007-02-06_09:02,7820.76,7820.76,7820.76,7820.76,30983,854,5105,
2007-02-06_09:03,7821.39,7821.39,7821.39,7821.39,43950,1086,5900,
2007-02-06_09:04,7820.40,7820.40,7820.40,7820.40,32330,881,5625,
2007-02-06_09:05,7820.38,7820.38,7820.38,7820.38,26425,711,4563,
2007-02-06_09:06,7822.57,7822.57,7822.57,7822.57,29059,839,5568,
2007-02-06_09:07,7819.95,7819.95,7819.95,7819.95,19700,580,3883,
2007-02-06_09:08,7818.81,7818.81,7818.81,7818.81,26312,876,5043,
2007-02-06_09:09,7813.45,7813.45,7813.45,7813.45,30033,911,5433,
2007-02-06_09:10,7815.57,7815.57,7815.57,7815.57,19373,586,3978,
2007-02-06_09:11,7815.95,7815.95,7815.95,7815.95,25344,693,4946,
2007-02-06_09:12,7815.08,7815.08,7815.08,7815.08,20106,514,3728,
2007-02-06_09:13,7816.09,7816.09,7816.09,7816.09,22385,613,4439,
2007-02-06_09:14,7814.60,7814.60,7814.60,7814.60,21353,549,4380,
2007-02-06_09:15,7813.87,7813.87,7813.87,7813.87,19955,511,3895,
2007-02-06_09:16,7810.93,7810.93,7810.93,7810.93,22695,663,4879,
2007-02-06_09:17,7811.47,7811.47,7811.47,7811.47,18608,439,3519,
2007-02-06_09:18,7812.84,7812.84,7812.84,7812.84,19357,500,3875,
2007-02-06_09:19,7812.85,7812.85,7812.85,7812.85,15215,390,3474,
2007-02-06_09:20,7812.74,7812.74,7812.74,7812.74,14058,329,2912,
2007-02-06_09:21,7816.88,7816.88,7816.88,7816.88,18122,447,3645,
2007-02-06_09:22,7817.01,7817.01,7817.01,7817.01,14989,316,2820,
2007-02-06_09:23,7818.39,7818.39,7818.39,7818.39,18258,534,3885,
2007-02-06_09:24,7820.03,7820.03,7820.03,7820.03,18314,494,3687,
2007-02-06_09:25,7820.46,7820.46,7820.46,7820.46,17691,440,3467,
2007-02-06_09:26,7823.35,7823.35,7823.35,7823.35,27691,702,5004,
2007-02-06_09:27,7823.02,7823.02,7823.02,7823.02,16141,412,3315,
2007-02-06_09:28,7824.52,7824.52,7824.52,7824.52,19205,534,4012,
2007-02-06_09:29,7824.25,7824.25,7824.25,7824.25,17359,476,3524,
2007-02-06_09:30,7826.23,7826.23,7826.23,7826.23,16059,447,3285,
2007-02-06_09:31,7824.14,7824.14,7824.14,7824.14,19182,557,4377,
2007-02-06_09:32,7824.94,7824.94,7824.94,7824.94,16903,430,3329,
2007-02-06_09:33,7821.40,7821.40,7821.40,7821.40,19752,576,4248,
2007-02-06_09:34,7820.01,7820.01,7820.01,7820.01,20173,546,4082,
2007-02-06_09:35,7817.60,7817.60,7817.60,7817.60,17358,451,3510,
2007-02-06_09:36,7814.91,7814.91,7814.91,7814.91,20843,536,4276,
2007-02-06_09:37,7810.76,7810.76,7810.76,7810.76,14224,385,2929,
2007-02-06_09:38,7807.94,7807.94,7807.94,7807.94,16884,516,3562,
2007-02-06_09:39,7808.92,7808.92,7808.92,7808.92,13234,377,2883,
2007-02-06_09:40,7807.08,7807.08,7807.08,7807.08,11700,331,2500,
2007-02-06_09:41,7804.52,7804.52,7804.52,7804.52,13692,401,2951,
2007-02-06_09:42,7804.29,7804.29,7804.29,7804.29,11666,275,2325,
2007-02-06_09:43,7804.15,7804.15,7804.15,7804.15,11794,311,2690,
2007-02-06_09:44,7803.18,7803.18,7803.18,7803.18,10381,286,2243,
2007-02-06_09:45,7802.94,7802.94,7802.94,7802.94,11954,319,2298,
2007-02-06_09:46,7803.91,7803.91,7803.91,7803.91,14398,422,3079,
2007-02-06_09:47,7803.92,7803.92,7803.92,7803.92,11220,280,2145,
2007-02-06_09:48,7804.04,7804.04,7804.04,7804.04,13284,373,2742,
2007-02-06_09:49,7806.80,7806.80,7806.80,7806.80,11050,279,2230,
2007-02-06_09:50,7805.99,7805.99,7805.99,7805.99,9768,242,1926,
2007-02-06_09:51,7805.48,7805.48,7805.48,7805.48,12546,351,2645,
2007-02-06_09:52,7806.55,7806.55,7806.55,7806.55,10256,221,1949,
2007-02-06_09:53,7807.05,7807.05,7807.05,7807.05,14349,399,2580,
2007-02-06_09:54,7805.35,7805.35,7805.35,7805.35,10928,292,2310,
2007-02-06_09:55,7805.05,7805.05,7805.05,7805.05,9783,247,1926,
2007-02-06_09:56,7804.82,7804.82,7804.82,7804.82,10226,301,2350,
2007-02-06_09:57,7805.52,7805.52,7805.52,7805.52,9835,271,2054,
2007-02-06_09:58,7804.79,7804.79,7804.79,7804.79,12969,400,2537,
2007-02-06_09:59,7805.54,7805.54,7805.54,7805.54,12013,292,2096,
2007-02-06_10:00,7805.97,7805.97,7805.97,7805.97,9226,257,1885,
2007-02-06_10:01,7807.14,7807.14,7807.14,7807.14,11507,353,2454,
2007-02-06_10:02,7805.97,7805.97,7805.97,7805.97,8358,225,1795,
2007-02-06_10:03,7805.82,7805.82,7805.82,7805.82,9354,276,2213,
2007-02-06_10:04,7807.12,7807.12,7807.12,7807.12,10135,309,2373,
2007-02-06_10:05,7806.35,7806.35,7806.35,7806.35,9801,303,2007,
2007-02-06_10:06,7807.67,7807.67,7807.67,7807.67,12705,429,2837,
2007-02-06_10:07,7807.74,7807.74,7807.74,7807.74,8758,255,1978,
2007-02-06_10:08,7806.51,7806.51,7806.51,7806.51,10429,316,2365,
2007-02-06_10:09,7805.79,7805.79,7805.79,7805.79,8657,266,2077,
2007-02-06_10:10,7803.82,7803.82,7803.82,7803.82,9935,287,1966,
2007-02-06_10:11,7806.67,7806.67,7806.67,7806.67,11946,315,2591,
2007-02-06_10:12,7805.35,7805.35,7805.35,7805.35,8844,212,1748,
2007-02-06_10:13,7805.73,7805.73,7805.73,7805.73,10911,290,2264,
2007-02-06_10:14,7804.89,7804.89,7804.89,7804.89,12953,332,2301,
2007-02-06_10:15,7807.47,7807.47,7807.47,7807.47,12021,276,2044,
2007-02-06_10:16,7807.69,7807.69,7807.69,7807.69,11287,380,2598,
2007-02-06_10:17,7808.20,7808.20,7808.20,7808.20,10891,281,2042,
2007-02-06_10:18,7807.18,7807.18,7807.18,7807.18,12999,402,2762,
2007-02-06_10:19,7808.63,7808.63,7808.63,7808.63,10811,405,2292,
2007-02-06_10:20,7810.57,7810.57,7810.57,7810.57,9905,283,1977,
2007-02-06_10:21,7808.83,7808.83,7808.83,7808.83,14985,627,2899,
2007-02-06_10:22,7809.93,7809.93,7809.93,7809.93,11412,403,2228,
2007-02-06_10:23,7811.27,7811.27,7811.27,7811.27,15579,595,3275,
2007-02-06_10:24,7812.22,7812.22,7812.22,7812.22,13916,434,2692,
2007-02-06_10:25,7814.53,7814.53,7814.53,7814.53,12124,392,2569,
2007-02-06_10:26,7814.48,7814.48,7814.48,7814.48,16234,502,3848,
2007-02-06_10:27,7816.32,7816.32,7816.32,7816.32,13112,331,2502,
2007-02-06_10:28,7816.08,7816.08,7816.08,7816.08,14227,503,3193,
2007-02-06_10:29,7816.51,7816.51,7816.51,7816.51,13667,405,2654,
2007-02-06_10:30,7816.01,7816.01,7816.01,7816.01,12452,366,2355,
2007-02-06_10:31,7819.42,7819.42,7819.42,7819.42,13766,434,3020,
2007-02-06_10:32,7817.97,7817.97,7817.97,7817.97,11969,282,2058,
2007-02-06_10:33,7815.64,7815.64,7815.64,7815.64,14474,379,2854,
2007-02-06_10:34,7814.91,7814.91,7814.91,7814.91,10988,327,2129,
2007-02-06_10:35,7815.86,7815.86,7815.86,7815.86,10446,257,2007,
2007-02-06_10:36,7815.19,7815.19,7815.19,7815.19,11568,335,2458,
2007-02-06_10:37,7816.53,7816.53,7816.53,7816.53,7564,180,1602,
2007-02-06_10:38,7814.50,7814.50,7814.50,7814.50,10143,269,2102,
2007-02-06_10:39,7815.43,7815.43,7815.43,7815.43,9294,254,1935,
2007-02-06_10:40,7815.45,7815.45,7815.45,7815.45,8164,279,1937,
2007-02-06_10:41,7815.78,7815.78,7815.78,7815.78,11601,402,2667,
2007-02-06_10:42,7816.86,7816.86,7816.86,7816.86,10052,270,2015,
2007-02-06_10:43,7816.15,7816.15,7816.15,7816.15,10359,325,2346,
2007-02-06_10:44,7816.44,7816.44,7816.44,7816.44,11589,333,2170,
2007-02-06_10:45,7817.69,7817.69,7817.69,7817.69,9811,304,2089,
2007-02-06_10:46,7820.65,7820.65,7820.65,7820.65,12492,451,3063,
2007-02-06_10:47,7820.78,7820.78,7820.78,7820.78,11151,341,2285,
2007-02-06_10:48,7821.53,7821.53,7821.53,7821.53,13063,422,2771,
2007-02-06_10:49,7820.78,7820.78,7820.78,7820.78,12662,396,2310,
2007-02-06_10:50,7827.72,7827.72,7827.72,7827.72,12525,332,2388,
2007-02-06_10:51,7827.27,7827.27,7827.27,7827.27,15635,487,3348,
2007-02-06_10:52,7825.54,7825.54,7825.54,7825.54,12499,310,2525,
2007-02-06_10:53,7825.12,7825.12,7825.12,7825.12,14542,365,3134,
2007-02-06_10:54,7827.82,7827.82,7827.82,7827.82,12999,301,2519,
2007-02-06_10:55,7825.82,7825.82,7825.82,7825.82,12635,264,2251,
2007-02-06_10:56,7825.06,7825.06,7825.06,7825.06,13956,346,2727,
2007-02-06_10:57,7824.07,7824.07,7824.07,7824.07,11039,307,2043,
2007-02-06_10:58,7823.54,7823.54,7823.54,7823.54,11592,347,2337,
2007-02-06_10:59,7825.74,7825.74,7825.74,7825.74,9766,268,1885,
2007-02-06_11:00,7823.04,7823.04,7823.04,7823.04,9934,243,1842,
2007-02-06_11:01,7825.10,7825.10,7825.10,7825.10,8885,224,1964,
2007-02-06_11:02,7824.77,7824.77,7824.77,7824.77,7618,178,1486,
2007-02-06_11:03,7824.80,7824.80,7824.80,7824.80,10067,261,2083,
2007-02-06_11:04,7824.11,7824.11,7824.11,7824.11,8569,200,1613,
2007-02-06_11:05,7823.75,7823.75,7823.75,7823.75,8899,243,1852,
2007-02-06_11:06,7825.09,7825.09,7825.09,7825.09,9423,250,1985,
2007-02-06_11:07,7824.65,7824.65,7824.65,7824.65,8508,161,1536,
2007-02-06_11:08,7824.03,7824.03,7824.03,7824.03,9347,209,1957,
2007-02-06_11:09,7824.59,7824.59,7824.59,7824.59,8967,204,1798,
2007-02-06_11:10,7823.44,7823.44,7823.44,7823.44,8356,283,1865,
2007-02-06_11:11,7827.25,7827.25,7827.25,7827.25,8393,253,1934,
2007-02-06_11:12,7825.62,7825.62,7825.62,7825.62,6837,181,1415,
2007-02-06_11:13,7825.10,7825.10,7825.10,7825.10,10878,310,2095,
2007-02-06_11:14,7823.03,7823.03,7823.03,7823.03,7648,193,1572,
2007-02-06_11:15,7823.27,7823.27,7823.27,7823.27,8091,214,1756,
2007-02-06_11:16,7824.84,7824.84,7824.84,7824.84,8453,217,2063,
2007-02-06_11:17,7823.82,7823.82,7823.82,7823.82,8620,202,1670,
2007-02-06_11:18,7824.89,7824.89,7824.89,7824.89,9477,297,2202,
2007-02-06_11:19,7824.54,7824.54,7824.54,7824.54,8761,240,1687,
2007-02-06_11:20,7826.94,7826.94,7826.94,7826.94,8416,251,1747,
2007-02-06_11:21,7828.07,7828.07,7828.07,7828.07,9928,325,2233,
2007-02-06_11:22,7830.64,7830.64,7830.64,7830.64,10211,322,1911,
2007-02-06_11:23,7831.60,7831.60,7831.60,7831.60,11190,356,2446,
2007-02-06_11:24,7831.38,7831.38,7831.38,7831.38,9991,313,2005,
2007-02-06_11:25,7835.34,7835.34,7835.34,7835.34,9309,277,2069,
2007-02-06_11:26,7835.90,7835.90,7835.90,7835.90,13292,437,2780,
2007-02-06_11:27,7835.10,7835.10,7835.10,7835.10,11336,380,2409,
2007-02-06_11:28,7840.96,7840.96,7840.96,7840.96,19152,697,3568,
2007-02-06_11:29,7841.89,7841.89,7841.89,7841.89,12393,351,2658,
2007-02-06_11:30,7841.24,7841.24,7841.24,7841.24,12071,371,2401,
2007-02-06_11:31,7844.78,7844.78,7844.78,7844.78,16563,554,3278,
2007-02-06_11:32,7842.91,7842.91,7842.91,7842.91,10832,315,2120,
2007-02-06_11:33,7843.14,7843.14,7843.14,7843.14,12675,421,2784,
2007-02-06_11:34,7841.25,7841.25,7841.25,7841.25,9434,254,2012,
2007-02-06_11:35,7840.28,7840.28,7840.28,7840.28,8375,225,1852,
2007-02-06_11:36,7840.61,7840.61,7840.61,7840.61,9661,297,2297,
2007-02-06_11:37,7837.54,7837.54,7837.54,7837.54,9548,201,1660,
2007-02-06_11:38,7838.39,7838.39,7838.39,7838.39,10479,301,2100,
2007-02-06_11:39,7838.46,7838.46,7838.46,7838.46,9215,217,1828,
2007-02-06_11:40,7838.47,7838.47,7838.47,7838.47,8071,227,1549,
2007-02-06_11:41,7837.09,7837.09,7837.09,7837.09,8595,231,1876,
2007-02-06_11:42,7836.34,7836.34,7836.34,7836.34,7608,208,1448,
2007-02-06_11:43,7837.00,7837.00,7837.00,7837.00,9212,294,1949,
2007-02-06_11:44,7834.66,7834.66,7834.66,7834.66,9962,279,1837,
2007-02-06_11:45,7834.50,7834.50,7834.50,7834.50,8095,216,1686,
2007-02-06_11:46,7834.69,7834.69,7834.69,7834.69,10599,302,2210,
2007-02-06_11:47,7832.85,7832.85,7832.85,7832.85,7718,206,1465,
2007-02-06_11:48,7833.14,7833.14,7833.14,7833.14,10634,332,2193,
2007-02-06_11:49,7833.33,7833.33,7833.33,7833.33,7789,214,1646,
2007-02-06_11:50,7836.02,7836.02,7836.02,7836.02,7551,220,1529,
2007-02-06_11:51,7834.79,7834.79,7834.79,7834.79,8131,277,1839,
2007-02-06_11:52,7833.08,7833.08,7833.08,7833.08,6634,184,1364,
2007-02-06_11:53,7834.33,7834.33,7834.33,7834.33,7687,232,1619,
2007-02-06_11:54,7834.57,7834.57,7834.57,7834.57,8548,299,1528,
2007-02-06_11:55,7833.06,7833.06,7833.06,7833.06,6033,181,1334,
2007-02-06_11:56,7831.80,7831.80,7831.80,7831.80,8294,243,1716,
2007-02-06_11:57,7832.53,7832.53,7832.53,7832.53,7176,188,1368,
2007-02-06_11:58,7830.19,7830.19,7830.19,7830.19,7395,222,1509,
2007-02-06_11:59,7832.24,7832.24,7832.24,7832.24,6148,179,1284,
2007-02-06_12:00,7833.56,7833.56,7833.56,7833.56,6433,163,1274,
2007-02-06_12:01,7833.94,7833.94,7833.94,7833.94,10643,326,2186,
2007-02-06_12:02,7833.93,7833.93,7833.93,7833.93,9734,194,1478,
2007-02-06_12:03,7834.14,7834.14,7834.14,7834.14,7667,188,1637,
2007-02-06_12:04,7835.31,7835.31,7835.31,7835.31,7528,151,1307,
2007-02-06_12:05,7834.43,7834.43,7834.43,7834.43,8058,235,1805,
2007-02-06_12:06,7834.85,7834.85,7834.85,7834.85,8472,225,1825,
2007-02-06_12:07,7835.63,7835.63,7835.63,7835.63,6085,161,1251,
2007-02-06_12:08,7835.38,7835.38,7835.38,7835.38,6895,205,1624,
2007-02-06_12:09,7833.22,7833.22,7833.22,7833.22,7758,206,1427,
2007-02-06_12:10,7836.08,7836.08,7836.08,7836.08,7228,297,1610,
2007-02-06_12:11,7834.50,7834.50,7834.50,7834.50,8604,278,1887,
2007-02-06_12:12,7835.00,7835.00,7835.00,7835.00,9309,237,1589,
2007-02-06_12:13,7835.18,7835.18,7835.18,7835.18,9212,305,1886,
2007-02-06_12:14,7834.64,7834.64,7834.64,7834.64,7298,229,1502,
2007-02-06_12:15,7833.42,7833.42,7833.42,7833.42,7547,209,1602,
2007-02-06_12:16,7834.91,7834.91,7834.91,7834.91,7229,223,1634,
2007-02-06_12:17,7833.31,7833.31,7833.31,7833.31,6481,162,1331,
2007-02-06_12:18,7832.45,7832.45,7832.45,7832.45,8228,270,1759,
2007-02-06_12:19,7831.75,7831.75,7831.75,7831.75,7522,197,1501,
2007-02-06_12:20,7832.24,7832.24,7832.24,7832.24,6763,173,1376,
2007-02-06_12:21,7831.86,7831.86,7831.86,7831.86,8806,259,1774,
2007-02-06_12:22,7830.34,7830.34,7830.34,7830.34,6041,167,1408,
2007-02-06_12:23,7832.47,7832.47,7832.47,7832.47,7886,225,1890,
2007-02-06_12:24,7830.24,7830.24,7830.24,7830.24,7766,220,1644,
2007-02-06_12:25,7830.01,7830.01,7830.01,7830.01,7812,236,1645,
2007-02-06_12:26,7827.56,7827.56,7827.56,7827.56,7768,258,1869,
2007-02-06_12:27,7829.28,7829.28,7829.28,7829.28,7166,218,1533,
2007-02-06_12:28,7828.36,7828.36,7828.36,7828.36,8369,283,1914,
2007-02-06_12:29,7830.87,7830.87,7830.87,7830.87,6821,179,1444,
2007-02-06_12:30,7828.47,7828.47,7828.47,7828.47,7620,231,1540,
2007-02-06_12:31,7830.98,7830.98,7830.98,7830.98,9074,265,1853,
2007-02-06_12:32,7829.56,7829.56,7829.56,7829.56,7620,200,1412,
2007-02-06_12:33,7830.06,7830.06,7830.06,7830.06,8462,226,1889,
2007-02-06_12:34,7827.92,7827.92,7827.92,7827.92,6569,167,1339,
2007-02-06_12:35,7829.16,7829.16,7829.16,7829.16,6918,167,1405,
2007-02-06_12:36,7828.77,7828.77,7828.77,7828.77,8676,239,2010,
2007-02-06_12:37,7828.82,7828.82,7828.82,7828.82,7590,198,1522,
2007-02-06_12:38,7828.08,7828.08,7828.08,7828.08,8156,252,1783,
2007-02-06_12:39,7831.39,7831.39,7831.39,7831.39,7059,241,1452,
2007-02-06_12:40,7832.91,7832.91,7832.91,7832.91,8318,261,1776,
2007-02-06_12:41,7833.32,7833.32,7833.32,7833.32,8209,243,1849,
2007-02-06_12:42,7832.70,7832.70,7832.70,7832.70,7672,206,1454,
2007-02-06_12:43,7832.25,7832.25,7832.25,7832.25,7833,247,1831,
2007-02-06_12:44,7833.69,7833.69,7833.69,7833.69,6567,225,1516,
2007-02-06_12:45,7834.97,7834.97,7834.97,7834.97,8480,238,1792,
2007-02-06_12:46,7837.02,7837.02,7837.02,7837.02,9910,295,2017,
2007-02-06_12:47,7837.83,7837.83,7837.83,7837.83,8430,227,1696,
2007-02-06_12:48,7840.14,7840.14,7840.14,7840.14,12237,441,2940,
2007-02-06_12:49,7840.84,7840.84,7840.84,7840.84,8189,261,1800,
2007-02-06_12:50,7839.71,7839.71,7839.71,7839.71,9147,268,1980,
2007-02-06_12:51,7838.16,7838.16,7838.16,7838.16,9725,287,2207,
2007-02-06_12:52,7840.99,7840.99,7840.99,7840.99,9057,279,2004,
2007-02-06_12:53,7838.92,7838.92,7838.92,7838.92,13073,442,3003,
2007-02-06_12:54,7839.50,7839.50,7839.50,7839.50,9437,299,2304,
2007-02-06_12:55,7837.34,7837.34,7837.34,7837.34,11191,373,2661,
2007-02-06_12:56,7838.02,7838.02,7838.02,7838.02,11620,398,2744,
2007-02-06_12:57,7838.85,7838.85,7838.85,7838.85,10390,277,2009,
2007-02-06_12:58,7839.29,7839.29,7839.29,7839.29,11079,331,2616,
2007-02-06_12:59,7837.74,7837.74,7837.74,7837.74,10407,281,2053,
2007-02-06_13:00,7838.66,7838.66,7838.66,7838.66,11677,298,2153,
2007-02-06_13:01,7839.88,7839.88,7839.88,7839.88,12406,329,2863,
2007-02-06_13:02,7839.67,7839.67,7839.67,7839.67,11717,330,2713,
2007-02-06_13:03,7843.48,7843.48,7843.48,7843.48,19883,505,3577,
2007-02-06_13:04,7844.85,7844.85,7844.85,7844.85,16864,471,3124,
2007-02-06_13:05,7845.95,7845.95,7845.95,7845.95,17275,522,3110,
2007-02-06_13:06,7847.87,7847.87,7847.87,7847.87,18239,569,4107,
2007-02-06_13:07,7849.56,7849.56,7849.56,7849.56,14129,363,2810,
2007-02-06_13:08,7850.28,7850.28,7850.28,7850.28,13845,391,3231,
2007-02-06_13:09,7846.95,7846.95,7846.95,7846.95,11921,320,2525,
2007-02-06_13:10,7847.83,7847.83,7847.83,7847.83,11933,307,2435,
2007-02-06_13:11,7848.04,7848.04,7848.04,7848.04,12149,343,2755,
2007-02-06_13:12,7845.24,7845.24,7845.24,7845.24,9148,268,2157,
2007-02-06_13:13,7845.64,7845.64,7845.64,7845.64,13839,413,3320,
2007-02-06_13:14,7844.91,7844.91,7844.91,7844.91,12569,352,2810,
2007-02-06_13:15,7844.45,7844.45,7844.45,7844.45,14391,424,3194,
2007-02-06_13:16,7846.76,7846.76,7846.76,7846.76,16238,471,3547,
2007-02-06_13:17,7846.82,7846.82,7846.82,7846.82,14580,419,3269,
2007-02-06_13:18,7846.08,7846.08,7846.08,7846.08,18297,526,4480,
2007-02-06_13:19,7847.52,7847.52,7847.52,7847.52,15847,453,3549,
2007-02-06_13:20,7847.76,7847.76,7847.76,7847.76,16825,444,3463,
2007-02-06_13:21,7847.25,7847.25,7847.25,7847.25,20158,588,4744,
2007-02-06_13:22,7849.00,7849.00,7849.00,7849.00,16354,441,3678,
2007-02-06_13:23,7852.14,7852.14,7852.14,7852.14,19889,616,4813,
2007-02-06_13:24,7857.53,7857.53,7857.53,7857.53,20108,672,4666,
2007-02-06_13:25,7854.72,7854.72,7854.72,7854.72,21049,578,4349,
2007-02-06_13:26,7854.72,7854.72,7854.72,7854.72,0,0,0,
2007-02-06_13:27,7854.72,7854.72,7854.72,7854.72,0,0,0,
2007-02-06_13:28,7854.72,7854.72,7854.72,7854.72,0,0,0,
2007-02-06_13:29,7854.72,7854.72,7854.72,7854.72,0,0,0,
2007-02-06_13:30,7875.75,7875.75,7875.75,7875.75,133854,4425,27661,
2007-02-07_09:01,7894.77,7894.77,7894.77,7894.77,122790,3685,25205,
2007-02-07_09:02,7885.66,7885.66,7885.66,7885.66,32221,1001,6501,
2007-02-07_09:03,7876.57,7876.57,7876.57,7876.57,34137,1011,7122,
2007-02-07_09:04,7872.82,7872.82,7872.82,7872.82,30482,923,6637,
2007-02-07_09:05,7869.38,7869.38,7869.38,7869.38,25655,739,5042,
2007-02-07_09:06,7872.02,7872.02,7872.02,7872.02,27667,938,6213,
2007-02-07_09:07,7877.39,7877.39,7877.39,7877.39,25025,741,4816,
2007-02-07_09:08,7875.69,7875.69,7875.69,7875.69,24839,810,5405,
2007-02-07_09:09,7873.76,7873.76,7873.76,7873.76,25994,784,5278,
2007-02-07_09:10,7876.06,7876.06,7876.06,7876.06,19550,630,4468,
2007-02-07_09:11,7877.89,7877.89,7877.89,7877.89,24253,799,5842,
2007-02-07_09:12,7880.72,7880.72,7880.72,7880.72,19991,616,4331,
2007-02-07_09:13,7882.11,7882.11,7882.11,7882.11,27032,874,5929,
2007-02-07_09:14,7883.77,7883.77,7883.77,7883.77,22261,685,4926,
2007-02-07_09:15,7885.68,7885.68,7885.68,7885.68,22759,643,4818,
2007-02-07_09:16,7886.05,7886.05,7886.05,7886.05,24592,685,5405,
2007-02-07_09:17,7888.77,7888.77,7888.77,7888.77,22106,587,4563,
2007-02-07_09:18,7891.22,7891.22,7891.22,7891.22,23147,657,4957,
2007-02-07_09:19,7893.64,7893.64,7893.64,7893.64,31773,872,5828,
2007-02-07_09:20,7894.36,7894.36,7894.36,7894.36,20320,573,3993,
2007-02-07_09:21,7893.71,7893.71,7893.71,7893.71,27580,787,5149,
2007-02-07_09:22,7891.73,7891.73,7891.73,7891.73,22023,622,4389,
2007-02-07_09:23,7890.71,7890.71,7890.71,7890.71,22547,681,4682,
2007-02-07_09:24,7891.87,7891.87,7891.87,7891.87,22274,671,4409,
2007-02-07_09:25,7891.71,7891.71,7891.71,7891.71,23535,617,3880,
2007-02-07_09:26,7887.60,7887.60,7887.60,7887.60,22738,667,4673,
2007-02-07_09:27,7886.86,7886.86,7886.86,7886.86,16092,444,3233,
2007-02-07_09:28,7886.08,7886.08,7886.08,7886.08,16367,497,3685,
2007-02-07_09:29,7888.03,7888.03,7888.03,7888.03,15164,438,3418,
2007-02-07_09:30,7884.84,7884.84,7884.84,7884.84,13008,350,2670,
2007-02-07_09:31,7884.57,7884.57,7884.57,7884.57,42684,1089,4680,
2007-02-07_09:32,7882.38,7882.38,7882.38,7882.38,25371,559,3377,
2007-02-07_09:33,7880.40,7880.40,7880.40,7880.40,18513,518,3662,
2007-02-07_09:34,7879.33,7879.33,7879.33,7879.33,18232,520,3570,
2007-02-07_09:35,7879.39,7879.39,7879.39,7879.39,14122,395,3002,
2007-02-07_09:36,7875.29,7875.29,7875.29,7875.29,18998,554,3934,
2007-02-07_09:37,7873.88,7873.88,7873.88,7873.88,14246,366,2851,
2007-02-07_09:38,7873.33,7873.33,7873.33,7873.33,15965,481,3328,
2007-02-07_09:39,7871.05,7871.05,7871.05,7871.05,15741,460,3125,
2007-02-07_09:40,7873.31,7873.31,7873.31,7873.31,14445,425,3022,
2007-02-07_09:41,7870.04,7870.04,7870.04,7870.04,17118,553,3564,
2007-02-07_09:42,7869.88,7869.88,7869.88,7869.88,14356,420,2785,
2007-02-07_09:43,7870.23,7870.23,7870.23,7870.23,14862,458,3231,
2007-02-07_09:44,7871.45,7871.45,7871.45,7871.45,17269,489,3279,
2007-02-07_09:45,7871.57,7871.57,7871.57,7871.57,16533,382,2867,
2007-02-07_09:46,7873.37,7873.37,7873.37,7873.37,19847,506,3697,
2007-02-07_09:47,7870.72,7870.72,7870.72,7870.72,13914,331,2413,
2007-02-07_09:48,7871.61,7871.61,7871.61,7871.61,13833,366,2747,
2007-02-07_09:49,7870.87,7870.87,7870.87,7870.87,13412,387,2604,
2007-02-07_09:50,7872.55,7872.55,7872.55,7872.55,14176,333,2316,
2007-02-07_09:51,7872.02,7872.02,7872.02,7872.02,13409,377,3015,
2007-02-07_09:52,7871.81,7871.81,7871.81,7871.81,11062,331,2331,
2007-02-07_09:53,7871.94,7871.94,7871.94,7871.94,12287,346,2922,
2007-02-07_09:54,7869.65,7869.65,7869.65,7869.65,11410,333,2462,
2007-02-07_09:55,7871.79,7871.79,7871.79,7871.79,11513,296,2384,
2007-02-07_09:56,7868.27,7868.27,7868.27,7868.27,11615,402,2762,
2007-02-07_09:57,7866.59,7866.59,7866.59,7866.59,11407,338,2165,
2007-02-07_09:58,7866.13,7866.13,7866.13,7866.13,14245,428,3047,
2007-02-07_09:59,7865.83,7865.83,7865.83,7865.83,12630,381,2655,
2007-02-07_10:00,7866.72,7866.72,7866.72,7866.72,10674,259,2177,
2007-02-07_10:01,7865.43,7865.43,7865.43,7865.43,10615,364,2376,
2007-02-07_10:02,7866.94,7866.94,7866.94,7866.94,10873,275,1953,
2007-02-07_10:03,7865.26,7865.26,7865.26,7865.26,12984,385,2632,
2007-02-07_10:04,7865.63,7865.63,7865.63,7865.63,10258,283,2299,
2007-02-07_10:05,7865.81,7865.81,7865.81,7865.81,11163,283,2182,
2007-02-07_10:06,7866.12,7866.12,7866.12,7866.12,13342,346,2660,
2007-02-07_10:07,7867.52,7867.52,7867.52,7867.52,10586,251,1868,
2007-02-07_10:08,7867.21,7867.21,7867.21,7867.21,8953,293,2186,
2007-02-07_10:09,7867.28,7867.28,7867.28,7867.28,8483,242,1758,
2007-02-07_10:10,7868.16,7868.16,7868.16,7868.16,9417,218,1801,
2007-02-07_10:11,7868.82,7868.82,7868.82,7868.82,9196,287,2107,
2007-02-07_10:12,7867.93,7867.93,7867.93,7867.93,7447,215,1548,
2007-02-07_10:13,7869.47,7869.47,7869.47,7869.47,7747,218,1800,
2007-02-07_10:14,7869.37,7869.37,7869.37,7869.37,9024,325,1873,
2007-02-07_10:15,7870.68,7870.68,7870.68,7870.68,7774,248,1639,
2007-02-07_10:16,7869.09,7869.09,7869.09,7869.09,8915,325,2056,
2007-02-07_10:17,7871.32,7871.32,7871.32,7871.32,6687,192,1470,
2007-02-07_10:18,7871.41,7871.41,7871.41,7871.41,9122,319,1962,
2007-02-07_10:19,7874.90,7874.90,7874.90,7874.90,8712,255,1784,
2007-02-07_10:20,7876.03,7876.03,7876.03,7876.03,9765,288,1701,
2007-02-07_10:21,7877.12,7877.12,7877.12,7877.12,10425,323,2209,
2007-02-07_10:22,7875.99,7875.99,7875.99,7875.99,10519,299,1771,
2007-02-07_10:23,7874.97,7874.97,7874.97,7874.97,11253,337,2357,
2007-02-07_10:24,7876.07,7876.07,7876.07,7876.07,9193,253,1918,
2007-02-07_10:25,7876.22,7876.22,7876.22,7876.22,8771,250,1829,
2007-02-07_10:26,7877.35,7877.35,7877.35,7877.35,8748,276,2280,
2007-02-07_10:27,7877.92,7877.92,7877.92,7877.92,8872,228,1740,
2007-02-07_10:28,7878.96,7878.96,7878.96,7878.96,14016,390,2826,
2007-02-07_10:29,7879.46,7879.46,7879.46,7879.46,8742,247,1957,
2007-02-07_10:30,7879.55,7879.55,7879.55,7879.55,7862,202,1676,
2007-02-07_10:31,7879.12,7879.12,7879.12,7879.12,11481,331,2275,
2007-02-07_10:32,7877.82,7877.82,7877.82,7877.82,10488,295,1907,
2007-02-07_10:33,7878.08,7878.08,7878.08,7878.08,11631,335,2324,
2007-02-07_10:34,7879.62,7879.62,7879.62,7879.62,9488,274,1961,
2007-02-07_10:35,7880.94,7880.94,7880.94,7880.94,9485,263,2052,
2007-02-07_10:36,7882.26,7882.26,7882.26,7882.26,10978,340,2478,
2007-02-07_10:37,7882.69,7882.69,7882.69,7882.69,10252,265,1899,
2007-02-07_10:38,7883.85,7883.85,7883.85,7883.85,12953,350,2662,
2007-02-07_10:39,7883.85,7883.85,7883.85,7883.85,9546,274,2074,
2007-02-07_10:40,7884.81,7884.81,7884.81,7884.81,9618,328,2026,
2007-02-07_10:41,7884.30,7884.30,7884.30,7884.30,9408,321,2192,
2007-02-07_10:42,7884.37,7884.37,7884.37,7884.37,8132,228,1690,
2007-02-07_10:43,7884.54,7884.54,7884.54,7884.54,10021,299,2160,
2007-02-07_10:44,7884.73,7884.73,7884.73,7884.73,9795,267,1765,
2007-02-07_10:45,7883.61,7883.61,7883.61,7883.61,7211,201,1542,
2007-02-07_10:46,7883.49,7883.49,7883.49,7883.49,9699,307,2153,
2007-02-07_10:47,7882.81,7882.81,7882.81,7882.81,7930,229,1616,
2007-02-07_10:48,7881.33,7881.33,7881.33,7881.33,10004,334,2219,
2007-02-07_10:49,7880.83,7880.83,7880.83,7880.83,9731,310,1857,
2007-02-07_10:50,7881.58,7881.58,7881.58,7881.58,7678,214,1570,
2007-02-07_10:51,7879.02,7879.02,7879.02,7879.02,9984,279,2113,
2007-02-07_10:52,7878.97,7878.97,7878.97,7878.97,7303,218,1450,
2007-02-07_10:53,7877.62,7877.62,7877.62,7877.62,8173,271,1812,
2007-02-07_10:54,7878.46,7878.46,7878.46,7878.46,7773,186,1577,
2007-02-07_10:55,7879.23,7879.23,7879.23,7879.23,6936,183,1383,
2007-02-07_10:56,7877.92,7877.92,7877.92,7877.92,9471,251,1895,
2007-02-07_10:57,7876.64,7876.64,7876.64,7876.64,6343,168,1317,
2007-02-07_10:58,7875.80,7875.80,7875.80,7875.80,8385,251,1797,
2007-02-07_10:59,7874.70,7874.70,7874.70,7874.70,8676,222,1680,
2007-02-07_11:00,7876.97,7876.97,7876.97,7876.97,7186,175,1534,
2007-02-07_11:01,7874.92,7874.92,7874.92,7874.92,11809,266,1988,
2007-02-07_11:02,7875.18,7875.18,7875.18,7875.18,6926,171,1394,
2007-02-07_11:03,7871.81,7871.81,7871.81,7871.81,9287,311,2006,
2007-02-07_11:04,7873.67,7873.67,7873.67,7873.67,8301,229,1740,
2007-02-07_11:05,7873.80,7873.80,7873.80,7873.80,9814,256,1841,
2007-02-07_11:06,7872.26,7872.26,7872.26,7872.26,10019,269,2057,
2007-02-07_11:07,7871.61,7871.61,7871.61,7871.61,7056,151,1340,
2007-02-07_11:08,7872.86,7872.86,7872.86,7872.86,9114,259,1906,
2007-02-07_11:09,7871.34,7871.34,7871.34,7871.34,7396,172,1508,
2007-02-07_11:10,7870.74,7870.74,7870.74,7870.74,8550,219,1552,
2007-02-07_11:11,7870.22,7870.22,7870.22,7870.22,9018,247,1893,
2007-02-07_11:12,7870.94,7870.94,7870.94,7870.94,7227,168,1382,
2007-02-07_11:13,7870.61,7870.61,7870.61,7870.61,7771,259,1809,
2007-02-07_11:14,7868.54,7868.54,7868.54,7868.54,7630,245,1654,
2007-02-07_11:15,7868.36,7868.36,7868.36,7868.36,9003,275,1910,
2007-02-07_11:16,7866.18,7866.18,7866.18,7866.18,11769,372,2549,
2007-02-07_11:17,7866.38,7866.38,7866.38,7866.38,9100,279,2002,
2007-02-07_11:18,7863.22,7863.22,7863.22,7863.22,12705,319,2549,
2007-02-07_11:19,7863.07,7863.07,7863.07,7863.07,8323,297,1665,
2007-02-07_11:20,7862.83,7862.83,7862.83,7862.83,10170,308,2076,
2007-02-07_11:21,7860.64,7860.64,7860.64,7860.64,11262,331,2373,
2007-02-07_11:22,7860.50,7860.50,7860.50,7860.50,10981,251,1924,
2007-02-07_11:23,7857.16,7857.16,7857.16,7857.16,9907,319,2222,
2007-02-07_11:24,7857.98,7857.98,7857.98,7857.98,8706,237,1834,
2007-02-07_11:25,7856.25,7856.25,7856.25,7856.25,8957,232,1865,
2007-02-07_11:26,7857.71,7857.71,7857.71,7857.71,10824,338,2458,
2007-02-07_11:27,7856.21,7856.21,7856.21,7856.21,7754,199,1600,
2007-02-07_11:28,7856.34,7856.34,7856.34,7856.34,9815,323,2027,
2007-02-07_11:29,7857.66,7857.66,7857.66,7857.66,7320,241,1602,
2007-02-07_11:30,7857.43,7857.43,7857.43,7857.43,7608,194,1450,
2007-02-07_11:31,7857.71,7857.71,7857.71,7857.71,9043,231,1783,
2007-02-07_11:32,7858.16,7858.16,7858.16,7858.16,6021,139,1229,
2007-02-07_11:33,7857.31,7857.31,7857.31,7857.31,7395,194,1648,
2007-02-07_11:34,7858.51,7858.51,7858.51,7858.51,6897,185,1348,
2007-02-07_11:35,7857.78,7857.78,7857.78,7857.78,6051,166,1344,
2007-02-07_11:36,7856.30,7856.30,7856.30,7856.30,7652,222,1657,
2007-02-07_11:37,7857.07,7857.07,7857.07,7857.07,6006,145,1135,
2007-02-07_11:38,7856.58,7856.58,7856.58,7856.58,6352,181,1471,
2007-02-07_11:39,7858.32,7858.32,7858.32,7858.32,6689,149,1188,
2007-02-07_11:40,7857.47,7857.47,7857.47,7857.47,5622,139,1128,
2007-02-07_11:41,7858.31,7858.31,7858.31,7858.31,7528,199,1492,
2007-02-07_11:42,7858.61,7858.61,7858.61,7858.61,7060,174,1257,
2007-02-07_11:43,7858.10,7858.10,7858.10,7858.10,7846,197,1496,
2007-02-07_11:44,7858.57,7858.57,7858.57,7858.57,6738,146,1360,
2007-02-07_11:45,7858.48,7858.48,7858.48,7858.48,5970,133,1246,
2007-02-07_11:46,7859.24,7859.24,7859.24,7859.24,6737,166,1495,
2007-02-07_11:47,7859.11,7859.11,7859.11,7859.11,5969,155,1062,
2007-02-07_11:48,7858.79,7858.79,7858.79,7858.79,11832,325,1954,
2007-02-07_11:49,7857.14,7857.14,7857.14,7857.14,6966,149,1227,
2007-02-07_11:50,7858.12,7858.12,7858.12,7858.12,7267,200,1325,
2007-02-07_11:51,7859.33,7859.33,7859.33,7859.33,6937,198,1317,
2007-02-07_11:52,7859.13,7859.13,7859.13,7859.13,5082,120,934,
2007-02-07_11:53,7858.84,7858.84,7858.84,7858.84,7034,220,1453,
2007-02-07_11:54,7855.58,7855.58,7855.58,7855.58,7652,179,1264,
2007-02-07_11:55,7857.69,7857.69,7857.69,7857.69,8292,229,1442,
2007-02-07_11:56,7857.55,7857.55,7857.55,7857.55,7366,235,1648,
2007-02-07_11:57,7858.98,7858.98,7858.98,7858.98,7700,155,1135,
2007-02-07_11:58,7859.13,7859.13,7859.13,7859.13,7583,206,1530,
2007-02-07_11:59,7856.57,7856.57,7856.57,7856.57,6522,187,1370,
2007-02-07_12:00,7858.18,7858.18,7858.18,7858.18,7263,225,1399,
2007-02-07_12:01,7857.35,7857.35,7857.35,7857.35,7797,248,1591,
2007-02-07_12:02,7857.36,7857.36,7857.36,7857.36,5154,120,1062,
2007-02-07_12:03,7859.03,7859.03,7859.03,7859.03,7263,214,1552,
2007-02-07_12:04,7859.98,7859.98,7859.98,7859.98,5729,155,1127,
2007-02-07_12:05,7859.17,7859.17,7859.17,7859.17,5273,163,1257,
2007-02-07_12:06,7859.55,7859.55,7859.55,7859.55,8325,361,1852,
2007-02-07_12:07,7859.63,7859.63,7859.63,7859.63,6437,201,1339,
2007-02-07_12:08,7859.55,7859.55,7859.55,7859.55,8489,247,1646,
2007-02-07_12:09,7859.96,7859.96,7859.96,7859.96,6759,153,1145,
2007-02-07_12:10,7859.13,7859.13,7859.13,7859.13,5707,153,1100,
2007-02-07_12:11,7860.30,7860.30,7860.30,7860.30,7090,160,1458,
2007-02-07_12:12,7859.29,7859.29,7859.29,7859.29,5617,128,1107,
2007-02-07_12:13,7859.53,7859.53,7859.53,7859.53,8187,238,1620,
2007-02-07_12:14,7861.89,7861.89,7861.89,7861.89,5678,120,1125,
2007-02-07_12:15,7860.61,7860.61,7860.61,7860.61,6296,165,1307,
2007-02-07_12:16,7862.28,7862.28,7862.28,7862.28,7177,200,1400,
2007-02-07_12:17,7861.95,7861.95,7861.95,7861.95,6248,196,1200,
2007-02-07_12:18,7863.05,7863.05,7863.05,7863.05,11062,533,1979,
2007-02-07_12:19,7862.27,7862.27,7862.27,7862.27,6882,227,1431,
2007-02-07_12:20,7864.25,7864.25,7864.25,7864.25,6964,219,1278,
2007-02-07_12:21,7863.98,7863.98,7863.98,7863.98,8747,279,1658,
2007-02-07_12:22,7865.44,7865.44,7865.44,7865.44,5867,140,1185,
2007-02-07_12:23,7867.60,7867.60,7867.60,7867.60,10360,386,1889,
2007-02-07_12:24,7868.63,7868.63,7868.63,7868.63,7111,163,1386,
2007-02-07_12:25,7869.83,7869.83,7869.83,7869.83,6607,219,1420,
2007-02-07_12:26,7868.10,7868.10,7868.10,7868.10,7156,224,1738,
2007-02-07_12:27,7869.55,7869.55,7869.55,7869.55,6946,201,1313,
2007-02-07_12:28,7870.95,7870.95,7870.95,7870.95,7961,219,1670,
2007-02-07_12:29,7870.97,7870.97,7870.97,7870.97,6477,181,1291,
2007-02-07_12:30,7872.01,7872.01,7872.01,7872.01,7047,187,1423,
2007-02-07_12:31,7870.97,7870.97,7870.97,7870.97,6335,212,1502,
2007-02-07_12:32,7872.82,7872.82,7872.82,7872.82,6452,180,1289,
2007-02-07_12:33,7873.34,7873.34,7873.34,7873.34,7361,217,1656,
2007-02-07_12:34,7874.15,7874.15,7874.15,7874.15,4979,140,1157,
2007-02-07_12:35,7874.08,7874.08,7874.08,7874.08,6672,174,1385,
2007-02-07_12:36,7872.66,7872.66,7872.66,7872.66,6007,169,1440,
2007-02-07_12:37,7872.80,7872.80,7872.80,7872.80,6272,144,1249,
2007-02-07_12:38,7872.28,7872.28,7872.28,7872.28,7509,206,1508,
2007-02-07_12:39,7869.83,7869.83,7869.83,7869.83,6857,191,1265,
2007-02-07_12:40,7870.23,7870.23,7870.23,7870.23,6457,185,1284,
2007-02-07_12:41,7868.33,7868.33,7868.33,7868.33,8820,247,1920,
2007-02-07_12:42,7866.26,7866.26,7866.26,7866.26,9449,221,1622,
2007-02-07_12:43,7864.12,7864.12,7864.12,7864.12,9960,291,2098,
2007-02-07_12:44,7865.78,7865.78,7865.78,7865.78,9759,311,1996,
2007-02-07_12:45,7864.92,7864.92,7864.92,7864.92,9161,212,1811,
2007-02-07_12:46,7864.83,7864.83,7864.83,7864.83,9104,284,2131,
2007-02-07_12:47,7864.83,7864.83,7864.83,7864.83,7663,236,1710,
2007-02-07_12:48,7863.17,7863.17,7863.17,7863.17,12504,309,2380,
2007-02-07_12:49,7861.76,7861.76,7861.76,7861.76,8715,224,1785,
2007-02-07_12:50,7861.86,7861.86,7861.86,7861.86,9414,238,1889,
2007-02-07_12:51,7858.98,7858.98,7858.98,7858.98,10094,314,1969,
2007-02-07_12:52,7860.33,7860.33,7860.33,7860.33,9041,245,1711,
2007-02-07_12:53,7859.02,7859.02,7859.02,7859.02,10643,308,2417,
2007-02-07_12:54,7858.97,7858.97,7858.97,7858.97,9441,236,1856,
2007-02-07_12:55,7858.22,7858.22,7858.22,7858.22,9068,237,1848,
2007-02-07_12:56,7858.44,7858.44,7858.44,7858.44,10298,266,2197,
2007-02-07_12:57,7860.25,7860.25,7860.25,7860.25,8092,203,1714,
2007-02-07_12:58,7857.60,7857.60,7857.60,7857.60,10570,259,2177,
2007-02-07_12:59,7860.85,7860.85,7860.85,7860.85,14029,308,2301,
2007-02-07_13:00,7859.47,7859.47,7859.47,7859.47,10788,246,2171,
2007-02-07_13:01,7859.41,7859.41,7859.41,7859.41,8569,242,1806,
2007-02-07_13:02,7859.33,7859.33,7859.33,7859.33,7313,222,1489,
2007-02-07_13:03,7860.04,7860.04,7860.04,7860.04,9484,317,2041,
2007-02-07_13:04,7860.93,7860.93,7860.93,7860.93,9357,235,1661,
2007-02-07_13:05,7861.62,7861.62,7861.62,7861.62,8483,242,1823,
2007-02-07_13:06,7861.72,7861.72,7861.72,7861.72,8542,270,1929,
2007-02-07_13:07,7863.15,7863.15,7863.15,7863.15,8553,271,1626,
2007-02-07_13:08,7861.73,7861.73,7861.73,7861.73,10147,303,2188,
2007-02-07_13:09,7863.30,7863.30,7863.30,7863.30,7790,225,1635,
2007-02-07_13:10,7861.52,7861.52,7861.52,7861.52,7446,212,1716,
2007-02-07_13:11,7859.37,7859.37,7859.37,7859.37,9367,251,1963,
2007-02-07_13:12,7859.31,7859.31,7859.31,7859.31,8804,193,1753,
2007-02-07_13:13,7858.33,7858.33,7858.33,7858.33,12502,338,2546,
2007-02-07_13:14,7856.35,7856.35,7856.35,7856.35,10529,279,2210,
2007-02-07_13:15,7857.56,7857.56,7857.56,7857.56,11088,336,2433,
2007-02-07_13:16,7855.22,7855.22,7855.22,7855.22,13734,407,3162,
2007-02-07_13:17,7854.89,7854.89,7854.89,7854.89,12343,326,2491,
2007-02-07_13:18,7852.73,7852.73,7852.73,7852.73,16262,451,3426,
2007-02-07_13:19,7852.29,7852.29,7852.29,7852.29,13228,383,2865,
2007-02-07_13:20,7852.20,7852.20,7852.20,7852.20,12171,316,2813,
2007-02-07_13:21,7853.16,7853.16,7853.16,7853.16,16420,458,3609,
2007-02-07_13:22,7852.09,7852.09,7852.09,7852.09,13758,439,2912,
2007-02-07_13:23,7852.89,7852.89,7852.89,7852.89,17593,463,3980,
2007-02-07_13:24,7853.87,7853.87,7853.87,7853.87,15694,404,3440,
2007-02-07_13:25,7854.70,7854.70,7854.70,7854.70,16594,449,3567,
2007-02-07_13:26,7854.70,7854.70,7854.70,7854.70,0,0,0,
2007-02-07_13:27,7854.70,7854.70,7854.70,7854.70,0,0,0,
2007-02-07_13:28,7854.70,7854.70,7854.70,7854.70,0,0,0,
2007-02-07_13:29,7854.70,7854.70,7854.70,7854.70,0,0,0,
2007-02-07_13:30,7850.06,7850.06,7850.06,7850.06,118800,3668,27019,
2007-02-08_09:01,7875.52,7875.52,7875.52,7875.52,122002,2423,16355,
2007-02-08_09:02,7875.80,7875.80,7875.80,7875.80,20380,697,4240,
2007-02-08_09:03,7879.33,7879.33,7879.33,7879.33,22525,774,4906,
2007-02-08_09:04,7879.09,7879.09,7879.09,7879.09,20006,689,4464,
2007-02-08_09:05,7884.39,7884.39,7884.39,7884.39,18699,560,3896,
2007-02-08_09:06,7884.26,7884.26,7884.26,7884.26,22644,674,5033,
2007-02-08_09:07,7884.73,7884.73,7884.73,7884.73,15278,398,3322,
2007-02-08_09:08,7883.95,7883.95,7883.95,7883.95,15310,498,3640,
2007-02-08_09:09,7881.54,7881.54,7881.54,7881.54,16315,517,3495,
2007-02-08_09:10,7880.62,7880.62,7880.62,7880.62,14417,394,2987,
2007-02-08_09:11,7878.07,7878.07,7878.07,7878.07,18530,535,4057,
2007-02-08_09:12,7876.91,7876.91,7876.91,7876.91,14477,380,3001,
2007-02-08_09:13,7874.67,7874.67,7874.67,7874.67,15596,460,3647,
2007-02-08_09:14,7874.88,7874.88,7874.88,7874.88,14563,418,3388,
2007-02-08_09:15,7874.96,7874.96,7874.96,7874.96,11636,335,2713,
2007-02-08_09:16,7877.47,7877.47,7877.47,7877.47,14926,438,3589,
2007-02-08_09:17,7877.57,7877.57,7877.57,7877.57,14374,400,2942,
2007-02-08_09:18,7878.99,7878.99,7878.99,7878.99,13150,396,3348,
2007-02-08_09:19,7881.75,7881.75,7881.75,7881.75,12784,406,3084,
2007-02-08_09:20,7881.47,7881.47,7881.47,7881.47,15348,441,3110,
2007-02-08_09:21,7882.22,7882.22,7882.22,7882.22,19475,658,4318,
2007-02-08_09:22,7881.86,7881.86,7881.86,7881.86,17705,593,3308,
2007-02-08_09:23,7881.01,7881.01,7881.01,7881.01,16673,524,3670,
2007-02-08_09:24,7880.56,7880.56,7880.56,7880.56,14840,483,3498,
2007-02-08_09:25,7878.02,7878.02,7878.02,7878.02,14445,447,3133,
2007-02-08_09:26,7878.53,7878.53,7878.53,7878.53,18932,593,4248,
2007-02-08_09:27,7878.86,7878.86,7878.86,7878.86,13904,376,2873,
2007-02-08_09:28,7877.81,7877.81,7877.81,7877.81,19090,553,3800,
2007-02-08_09:29,7880.43,7880.43,7880.43,7880.43,17202,536,3797,
2007-02-08_09:30,7876.87,7876.87,7876.87,7876.87,15675,425,3149,
2007-02-08_09:31,7877.71,7877.71,7877.71,7877.71,16240,500,3517,
2007-02-08_09:32,7877.89,7877.89,7877.89,7877.89,13100,368,2606,
2007-02-08_09:33,7879.55,7879.55,7879.55,7879.55,16192,546,3242,
2007-02-08_09:34,7879.55,7879.55,7879.55,7879.55,13556,385,2733,
2007-02-08_09:35,7878.43,7878.43,7878.43,7878.43,13058,357,2651,
2007-02-08_09:36,7878.62,7878.62,7878.62,7878.62,18617,503,3418,
2007-02-08_09:37,7878.91,7878.91,7878.91,7878.91,12743,328,2439,
2007-02-08_09:38,7878.21,7878.21,7878.21,7878.21,12754,374,2868,
2007-02-08_09:39,7878.60,7878.60,7878.60,7878.60,9295,255,2189,
2007-02-08_09:40,7879.01,7879.01,7879.01,7879.01,9591,303,2171,
2007-02-08_09:41,7876.73,7876.73,7876.73,7876.73,11944,384,2820,
2007-02-08_09:42,7878.65,7878.65,7878.65,7878.65,9585,208,1929,
2007-02-08_09:43,7877.81,7877.81,7877.81,7877.81,12521,362,2773,
2007-02-08_09:44,7876.18,7876.18,7876.18,7876.18,10765,331,2351,
2007-02-08_09:45,7876.01,7876.01,7876.01,7876.01,9680,235,2013,
2007-02-08_09:46,7874.08,7874.08,7874.08,7874.08,11986,320,2547,
2007-02-08_09:47,7872.27,7872.27,7872.27,7872.27,9377,242,2039,
2007-02-08_09:48,7872.02,7872.02,7872.02,7872.02,11742,343,2537,
2007-02-08_09:49,7868.97,7868.97,7868.97,7868.97,11585,318,2239,
2007-02-08_09:50,7867.97,7867.97,7867.97,7867.97,10049,266,2037,
2007-02-08_09:51,7866.19,7866.19,7866.19,7866.19,11291,400,2823,
2007-02-08_09:52,7863.87,7863.87,7863.87,7863.87,11764,351,2357,
2007-02-08_09:53,7861.97,7861.97,7861.97,7861.97,11992,342,2801,
2007-02-08_09:54,7859.88,7859.88,7859.88,7859.88,10567,314,2481,
2007-02-08_09:55,7857.78,7857.78,7857.78,7857.78,12048,348,2469,
2007-02-08_09:56,7854.40,7854.40,7854.40,7854.40,11055,387,2834,
2007-02-08_09:57,7854.10,7854.10,7854.10,7854.10,11185,308,2299,
2007-02-08_09:58,7854.36,7854.36,7854.36,7854.36,14149,492,3108,
2007-02-08_09:59,7853.68,7853.68,7853.68,7853.68,11699,359,2608,
2007-02-08_10:00,7854.53,7854.53,7854.53,7854.53,8998,306,2060,
2007-02-08_10:01,7854.41,7854.41,7854.41,7854.41,10442,293,2517,
2007-02-08_10:02,7853.80,7853.80,7853.80,7853.80,9588,237,1845,
2007-02-08_10:03,7852.99,7852.99,7852.99,7852.99,9049,265,2099,
2007-02-08_10:04,7852.79,7852.79,7852.79,7852.79,10453,267,2041,
2007-02-08_10:05,7852.81,7852.81,7852.81,7852.81,9503,236,2079,
2007-02-08_10:06,7848.93,7848.93,7848.93,7848.93,11412,310,2410,
2007-02-08_10:07,7848.20,7848.20,7848.20,7848.20,9444,227,1782,
2007-02-08_10:08,7848.12,7848.12,7848.12,7848.12,13346,377,2814,
2007-02-08_10:09,7842.62,7842.62,7842.62,7842.62,13133,424,2701,
2007-02-08_10:10,7838.72,7838.72,7838.72,7838.72,14056,444,2879,
2007-02-08_10:11,7832.42,7832.42,7832.42,7832.42,21030,642,4159,
2007-02-08_10:12,7826.12,7826.12,7826.12,7826.12,17023,481,3280,
2007-02-08_10:13,7825.12,7825.12,7825.12,7825.12,17585,484,3754,
2007-02-08_10:14,7822.70,7822.70,7822.70,7822.70,13174,337,2946,
2007-02-08_10:15,7825.68,7825.68,7825.68,7825.68,10896,266,2161,
2007-02-08_10:16,7825.27,7825.27,7825.27,7825.27,13814,374,2743,
2007-02-08_10:17,7826.90,7826.90,7826.90,7826.90,11579,286,2232,
2007-02-08_10:18,7825.06,7825.06,7825.06,7825.06,13812,386,3001,
2007-02-08_10:19,7818.63,7818.63,7818.63,7818.63,13572,385,2621,
2007-02-08_10:20,7823.15,7823.15,7823.15,7823.15,9975,227,1935,
2007-02-08_10:21,7825.24,7825.24,7825.24,7825.24,9947,245,2201,
2007-02-08_10:22,7825.95,7825.95,7825.95,7825.95,7563,158,1516,
2007-02-08_10:23,7831.09,7831.09,7831.09,7831.09,8006,202,1868,
2007-02-08_10:24,7832.22,7832.22,7832.22,7832.22,6646,171,1590,
2007-02-08_10:25,7833.57,7833.57,7833.57,7833.57,7724,220,1609,
2007-02-08_10:26,7834.64,7834.64,7834.64,7834.64,8375,225,1915,
2007-02-08_10:27,7835.00,7835.00,7835.00,7835.00,7503,185,1554,
2007-02-08_10:28,7836.93,7836.93,7836.93,7836.93,8480,226,1764,
2007-02-08_10:29,7836.53,7836.53,7836.53,7836.53,6863,183,1520,
2007-02-08_10:30,7835.14,7835.14,7835.14,7835.14,6682,203,1475,
2007-02-08_10:31,7835.91,7835.91,7835.91,7835.91,8467,416,1887,
2007-02-08_10:32,7836.83,7836.83,7836.83,7836.83,7856,199,1432,
2007-02-08_10:33,7836.33,7836.33,7836.33,7836.33,9097,226,1937,
2007-02-08_10:34,7836.29,7836.29,7836.29,7836.29,7738,211,1690,
2007-02-08_10:35,7836.68,7836.68,7836.68,7836.68,6751,168,1478,
2007-02-08_10:36,7836.15,7836.15,7836.15,7836.15,8914,260,1979,
2007-02-08_10:37,7837.32,7837.32,7837.32,7837.32,7131,180,1466,
2007-02-08_10:38,7835.12,7835.12,7835.12,7835.12,8005,214,1790,
2007-02-08_10:39,7835.05,7835.05,7835.05,7835.05,6516,173,1434,
2007-02-08_10:40,7834.95,7834.95,7834.95,7834.95,8458,237,1610,
2007-02-08_10:41,7831.72,7831.72,7831.72,7831.72,9951,350,1908,
2007-02-08_10:42,7828.47,7828.47,7828.47,7828.47,5964,133,1243,
2007-02-08_10:43,7830.77,7830.77,7830.77,7830.77,8743,260,1928,
2007-02-08_10:44,7829.03,7829.03,7829.03,7829.03,7718,206,1512,
2007-02-08_10:45,7825.98,7825.98,7825.98,7825.98,8785,230,1601,
2007-02-08_10:46,7820.95,7820.95,7820.95,7820.95,12665,368,2352,
2007-02-08_10:47,7815.17,7815.17,7815.17,7815.17,8195,199,1602,
2007-02-08_10:48,7813.11,7813.11,7813.11,7813.11,14090,447,2506,
2007-02-08_10:49,7811.46,7811.46,7811.46,7811.46,9810,293,1824,
2007-02-08_10:50,7811.82,7811.82,7811.82,7811.82,7859,206,1581,
2007-02-08_10:51,7810.77,7810.77,7810.77,7810.77,11290,281,2260,
2007-02-08_10:52,7812.06,7812.06,7812.06,7812.06,8489,178,1457,
2007-02-08_10:53,7813.63,7813.63,7813.63,7813.63,8978,258,1963,
2007-02-08_10:54,7816.27,7816.27,7816.27,7816.27,8401,215,1583,
2007-02-08_10:55,7817.45,7817.45,7817.45,7817.45,7251,164,1313,
2007-02-08_10:56,7821.55,7821.55,7821.55,7821.55,7800,195,1638,
2007-02-08_10:57,7823.04,7823.04,7823.04,7823.04,6002,131,1051,
2007-02-08_10:58,7825.38,7825.38,7825.38,7825.38,9174,227,1775,
2007-02-08_10:59,7825.81,7825.81,7825.81,7825.81,7442,142,1417,
2007-02-08_11:00,7824.91,7824.91,7824.91,7824.91,6648,164,1350,
2007-02-08_11:01,7825.45,7825.45,7825.45,7825.45,7719,218,1572,
2007-02-08_11:02,7825.44,7825.44,7825.44,7825.44,4934,127,999,
2007-02-08_11:03,7825.43,7825.43,7825.43,7825.43,7730,218,1426,
2007-02-08_11:04,7825.20,7825.20,7825.20,7825.20,6603,148,1135,
2007-02-08_11:05,7825.82,7825.82,7825.82,7825.82,5447,143,1210,
2007-02-08_11:06,7825.14,7825.14,7825.14,7825.14,5799,172,1282,
2007-02-08_11:07,7827.77,7827.77,7827.77,7827.77,5661,124,1060,
2007-02-08_11:08,7827.29,7827.29,7827.29,7827.29,6016,158,1290,
2007-02-08_11:09,7827.93,7827.93,7827.93,7827.93,5181,132,1166,
2007-02-08_11:10,7828.00,7828.00,7828.00,7828.00,6045,134,1147,
2007-02-08_11:11,7826.20,7826.20,7826.20,7826.20,6126,180,1495,
2007-02-08_11:12,7826.04,7826.04,7826.04,7826.04,7044,174,1195,
2007-02-08_11:13,7825.01,7825.01,7825.01,7825.01,7649,220,1532,
2007-02-08_11:14,7823.15,7823.15,7823.15,7823.15,6798,172,1289,
2007-02-08_11:15,7821.65,7821.65,7821.65,7821.65,6423,144,1311,
2007-02-08_11:16,7819.69,7819.69,7819.69,7819.69,6818,157,1395,
2007-02-08_11:17,7820.48,7820.48,7820.48,7820.48,5414,139,1094,
2007-02-08_11:18,7819.58,7819.58,7819.58,7819.58,9019,243,1510,
2007-02-08_11:19,7819.16,7819.16,7819.16,7819.16,7630,209,1409,
2007-02-08_11:20,7818.47,7818.47,7818.47,7818.47,6449,169,1181,
2007-02-08_11:21,7816.83,7816.83,7816.83,7816.83,9559,291,1718,
2007-02-08_11:22,7816.03,7816.03,7816.03,7816.03,6045,228,1237,
2007-02-08_11:23,7816.61,7816.61,7816.61,7816.61,7044,204,1442,
2007-02-08_11:24,7816.84,7816.84,7816.84,7816.84,4992,118,1058,
2007-02-08_11:25,7817.63,7817.63,7817.63,7817.63,5618,133,1070,
2007-02-08_11:26,7817.93,7817.93,7817.93,7817.93,6715,194,1337,
2007-02-08_11:27,7817.83,7817.83,7817.83,7817.83,6265,142,1042,
2007-02-08_11:28,7820.47,7820.47,7820.47,7820.47,7926,218,1584,
2007-02-08_11:29,7820.55,7820.55,7820.55,7820.55,6121,172,1218,
2007-02-08_11:30,7821.32,7821.32,7821.32,7821.32,8147,265,1387,
2007-02-08_11:31,7823.34,7823.34,7823.34,7823.34,8497,246,1859,
2007-02-08_11:32,7821.15,7821.15,7821.15,7821.15,10304,295,2063,
2007-02-08_11:33,7821.89,7821.89,7821.89,7821.89,8581,247,1827,
2007-02-08_11:34,7823.01,7823.01,7823.01,7823.01,8262,258,1651,
2007-02-08_11:35,7823.35,7823.35,7823.35,7823.35,7478,256,1280,
2007-02-08_11:36,7826.30,7826.30,7826.30,7826.30,6921,207,1434,
2007-02-08_11:37,7825.36,7825.36,7825.36,7825.36,5702,134,1126,
2007-02-08_11:38,7822.95,7822.95,7822.95,7822.95,8683,290,1708,
2007-02-08_11:39,7825.38,7825.38,7825.38,7825.38,5858,146,1278,
2007-02-08_11:40,7822.81,7822.81,7822.81,7822.81,3973,107,1028,
2007-02-08_11:41,7822.30,7822.30,7822.30,7822.30,8684,251,1559,
2007-02-08_11:42,7822.19,7822.19,7822.19,7822.19,5583,119,1004,
2007-02-08_11:43,7819.63,7819.63,7819.63,7819.63,12558,556,1761,
2007-02-08_11:44,7818.19,7818.19,7818.19,7818.19,7061,175,1208,
2007-02-08_11:45,7819.24,7819.24,7819.24,7819.24,6337,179,1282,
2007-02-08_11:46,7820.06,7820.06,7820.06,7820.06,8018,242,1383,
2007-02-08_11:47,7821.01,7821.01,7821.01,7821.01,6355,136,1147,
2007-02-08_11:48,7821.15,7821.15,7821.15,7821.15,6388,207,1387,
2007-02-08_11:49,7822.95,7822.95,7822.95,7822.95,4773,136,1053,
2007-02-08_11:50,7823.16,7823.16,7823.16,7823.16,4452,117,1045,
2007-02-08_11:51,7818.17,7818.17,7818.17,7818.17,9241,240,1973,
2007-02-08_11:52,7821.68,7821.68,7821.68,7821.68,6823,150,1250,
2007-02-08_11:53,7820.17,7820.17,7820.17,7820.17,8522,244,1510,
2007-02-08_11:54,7821.07,7821.07,7821.07,7821.07,5586,131,1132,
2007-02-08_11:55,7822.52,7822.52,7822.52,7822.52,5773,136,1108,
2007-02-08_11:56,7822.11,7822.11,7822.11,7822.11,6636,172,1315,
2007-02-08_11:57,7821.58,7821.58,7821.58,7821.58,6215,134,1136,
2007-02-08_11:58,7820.84,7820.84,7820.84,7820.84,7403,236,1579,
2007-02-08_11:59,7822.22,7822.22,7822.22,7822.22,5449,159,1123,
2007-02-08_12:00,7822.85,7822.85,7822.85,7822.85,6651,175,1066,
2007-02-08_12:01,7823.86,7823.86,7823.86,7823.86,6934,193,1387,
2007-02-08_12:02,7822.97,7822.97,7822.97,7822.97,5414,120,1003,
2007-02-08_12:03,7823.31,7823.31,7823.31,7823.31,6386,185,1215,
2007-02-08_12:04,7822.85,7822.85,7822.85,7822.85,7258,159,1293,
2007-02-08_12:05,7821.52,7821.52,7821.52,7821.52,6927,169,1208,
2007-02-08_12:06,7822.87,7822.87,7822.87,7822.87,5113,148,1184,
2007-02-08_12:07,7820.91,7820.91,7820.91,7820.91,5610,109,987,
2007-02-08_12:08,7819.65,7819.65,7819.65,7819.65,6588,200,1416,
2007-02-08_12:09,7818.98,7818.98,7818.98,7818.98,5461,138,1114,
2007-02-08_12:10,7817.03,7817.03,7817.03,7817.03,7569,203,1431,
2007-02-08_12:11,7809.23,7809.23,7809.23,7809.23,9960,305,2092,
2007-02-08_12:12,7808.77,7808.77,7808.77,7808.77,6555,185,1389,
2007-02-08_12:13,7810.31,7810.31,7810.31,7810.31,8866,279,2170,
2007-02-08_12:14,7809.86,7809.86,7809.86,7809.86,8417,213,1534,
2007-02-08_12:15,7808.22,7808.22,7808.22,7808.22,7161,195,1435,
2007-02-08_12:16,7804.97,7804.97,7804.97,7804.97,9410,282,2117,
2007-02-08_12:17,7803.73,7803.73,7803.73,7803.73,9758,340,1806,
2007-02-08_12:18,7798.92,7798.92,7798.92,7798.92,13649,412,2582,
2007-02-08_12:19,7795.47,7795.47,7795.47,7795.47,13031,383,2347,
2007-02-08_12:20,7794.07,7794.07,7794.07,7794.07,10526,265,1898,
2007-02-08_12:21,7791.88,7791.88,7791.88,7791.88,11344,312,2355,
2007-02-08_12:22,7790.63,7790.63,7790.63,7790.63,10719,277,1988,
2007-02-08_12:23,7792.89,7792.89,7792.89,7792.89,12053,341,2423,
2007-02-08_12:24,7793.18,7793.18,7793.18,7793.18,10050,237,1961,
2007-02-08_12:25,7794.95,7794.95,7794.95,7794.95,9738,251,2103,
2007-02-08_12:26,7797.78,7797.78,7797.78,7797.78,9316,311,2133,
2007-02-08_12:27,7800.53,7800.53,7800.53,7800.53,8529,188,1602,
2007-02-08_12:28,7804.47,7804.47,7804.47,7804.47,9406,289,2024,
2007-02-08_12:29,7805.45,7805.45,7805.45,7805.45,7328,206,1539,
2007-02-08_12:30,7807.74,7807.74,7807.74,7807.74,6575,182,1468,
2007-02-08_12:31,7807.34,7807.34,7807.34,7807.34,8074,249,1869,
2007-02-08_12:32,7809.64,7809.64,7809.64,7809.64,7150,182,1388,
2007-02-08_12:33,7809.25,7809.25,7809.25,7809.25,12183,368,2051,
2007-02-08_12:34,7812.60,7812.60,7812.60,7812.60,7473,188,1401,
2007-02-08_12:35,7813.40,7813.40,7813.40,7813.40,6652,199,1308,
2007-02-08_12:36,7818.48,7818.48,7818.48,7818.48,9997,288,1797,
2007-02-08_12:37,7819.30,7819.30,7819.30,7819.30,7427,201,1359,
2007-02-08_12:38,7820.80,7820.80,7820.80,7820.80,11148,361,2203,
2007-02-08_12:39,7818.36,7818.36,7818.36,7818.36,6134,161,1248,
2007-02-08_12:40,7818.89,7818.89,7818.89,7818.89,7042,198,1290,
2007-02-08_12:41,7818.25,7818.25,7818.25,7818.25,8296,214,1482,
2007-02-08_12:42,7820.14,7820.14,7820.14,7820.14,6012,143,1154,
2007-02-08_12:43,7819.60,7819.60,7819.60,7819.60,8396,248,1691,
2007-02-08_12:44,7822.08,7822.08,7822.08,7822.08,6936,177,1413,
2007-02-08_12:45,7821.87,7821.87,7821.87,7821.87,7079,203,1410,
2007-02-08_12:46,7820.18,7820.18,7820.18,7820.18,8338,237,1786,
2007-02-08_12:47,7816.65,7816.65,7816.65,7816.65,8465,208,1413,
2007-02-08_12:48,7813.27,7813.27,7813.27,7813.27,11211,386,2109,
2007-02-08_12:49,7810.62,7810.62,7810.62,7810.62,8336,245,1694,
2007-02-08_12:50,7810.05,7810.05,7810.05,7810.05,7294,214,1484,
2007-02-08_12:51,7810.73,7810.73,7810.73,7810.73,10268,335,2082,
2007-02-08_12:52,7809.79,7809.79,7809.79,7809.79,7244,183,1413,
2007-02-08_12:53,7814.19,7814.19,7814.19,7814.19,11081,361,2248,
2007-02-08_12:54,7816.92,7816.92,7816.92,7816.92,10218,308,1962,
2007-02-08_12:55,7814.90,7814.90,7814.90,7814.90,9964,271,1926,
2007-02-08_12:56,7815.27,7815.27,7815.27,7815.27,12691,379,2429,
2007-02-08_12:57,7814.37,7814.37,7814.37,7814.37,7676,220,1474,
2007-02-08_12:58,7812.50,7812.50,7812.50,7812.50,11422,322,2192,
2007-02-08_12:59,7814.17,7814.17,7814.17,7814.17,7641,193,1497,
2007-02-08_13:00,7816.52,7816.52,7816.52,7816.52,8029,191,1574,
2007-02-08_13:01,7818.00,7818.00,7818.00,7818.00,8705,249,1859,
2007-02-08_13:02,7820.26,7820.26,7820.26,7820.26,8828,243,1849,
2007-02-08_13:03,7821.37,7821.37,7821.37,7821.37,8787,303,2041,
2007-02-08_13:04,7824.57,7824.57,7824.57,7824.57,8143,243,1805,
2007-02-08_13:05,7827.66,7827.66,7827.66,7827.66,9387,281,1871,
2007-02-08_13:06,7829.08,7829.08,7829.08,7829.08,13095,397,2669,
2007-02-08_13:07,7827.87,7827.87,7827.87,7827.87,9811,303,2156,
2007-02-08_13:08,7829.67,7829.67,7829.67,7829.67,10865,342,2512,
2007-02-08_13:09,7828.57,7828.57,7828.57,7828.57,10437,262,2139,
2007-02-08_13:10,7829.49,7829.49,7829.49,7829.49,11513,349,2351,
2007-02-08_13:11,7828.97,7828.97,7828.97,7828.97,11773,368,2586,
2007-02-08_13:12,7826.56,7826.56,7826.56,7826.56,10225,282,1972,
2007-02-08_13:13,7826.02,7826.02,7826.02,7826.02,10739,361,2583,
2007-02-08_13:14,7826.23,7826.23,7826.23,7826.23,13484,354,2787,
2007-02-08_13:15,7824.32,7824.32,7824.32,7824.32,10085,325,2205,
2007-02-08_13:16,7824.41,7824.41,7824.41,7824.41,11605,371,2842,
2007-02-08_13:17,7823.65,7823.65,7823.65,7823.65,9769,282,2225,
2007-02-08_13:18,7823.81,7823.81,7823.81,7823.81,10941,375,2618,
2007-02-08_13:19,7822.74,7822.74,7822.74,7822.74,12957,333,2467,
2007-02-08_13:20,7822.37,7822.37,7822.37,7822.37,12179,381,2735,
2007-02-08_13:21,7819.45,7819.45,7819.45,7819.45,14494,386,3079,
2007-02-08_13:22,7838.60,7838.60,7838.60,7838.60,22148,672,3605,
2007-02-08_13:23,7826.88,7826.88,7826.88,7826.88,17758,565,3696,
2007-02-08_13:24,7826.69,7826.69,7826.69,7826.69,13792,385,3431,
2007-02-08_13:25,7824.92,7824.92,7824.92,7824.92,13481,358,3311,
2007-02-08_13:26,7824.92,7824.92,7824.92,7824.92,0,0,0,
2007-02-08_13:27,7824.92,7824.92,7824.92,7824.92,0,0,0,
2007-02-08_13:28,7824.92,7824.92,7824.92,7824.92,0,0,0,
2007-02-08_13:29,7824.92,7824.92,7824.92,7824.92,0,0,0,
2007-02-08_13:30,7842.22,7842.22,7842.22,7842.22,126927,4342,26067,
2007-02-09_09:01,7847.18,7847.18,7847.18,7847.18,66400,2127,15625,
2007-02-09_09:02,7847.61,7847.61,7847.61,7847.61,20581,573,4232,
2007-02-09_09:03,7849.32,7849.32,7849.32,7849.32,28979,975,6049,
2007-02-09_09:04,7848.32,7848.32,7848.32,7848.32,21911,715,4934,
2007-02-09_09:05,7847.70,7847.70,7847.70,7847.70,20164,657,3933,
2007-02-09_09:06,7849.50,7849.50,7849.50,7849.50,19145,657,4799,
2007-02-09_09:07,7846.87,7846.87,7846.87,7846.87,15743,427,3415,
2007-02-09_09:08,7846.60,7846.60,7846.60,7846.60,17734,591,4387,
2007-02-09_09:09,7845.39,7845.39,7845.39,7845.39,18973,573,4308,
2007-02-09_09:10,7844.79,7844.79,7844.79,7844.79,18343,654,3941,
2007-02-09_09:11,7845.76,7845.76,7845.76,7845.76,22786,985,5889,
2007-02-09_09:12,7846.74,7846.74,7846.74,7846.74,16690,592,3997,
2007-02-09_09:13,7849.50,7849.50,7849.50,7849.50,18962,555,3984,
2007-02-09_09:14,7850.03,7850.03,7850.03,7850.03,16272,498,3547,
2007-02-09_09:15,7850.23,7850.23,7850.23,7850.23,15574,543,3304,
2007-02-09_09:16,7847.99,7847.99,7847.99,7847.99,21865,864,4513,
2007-02-09_09:17,7844.25,7844.25,7844.25,7844.25,15167,477,3269,
2007-02-09_09:18,7840.46,7840.46,7840.46,7840.46,17637,560,3842,
2007-02-09_09:19,7837.90,7837.90,7837.90,7837.90,15060,524,3755,
2007-02-09_09:20,7837.77,7837.77,7837.77,7837.77,16432,453,3136,
2007-02-09_09:21,7835.15,7835.15,7835.15,7835.15,17394,580,4227,
2007-02-09_09:22,7834.52,7834.52,7834.52,7834.52,12870,426,2890,
2007-02-09_09:23,7829.42,7829.42,7829.42,7829.42,15782,580,3853,
2007-02-09_09:24,7829.00,7829.00,7829.00,7829.00,13063,499,3247,
2007-02-09_09:25,7827.37,7827.37,7827.37,7827.37,15272,523,3308,
2007-02-09_09:26,7822.53,7822.53,7822.53,7822.53,15630,555,3926,
2007-02-09_09:27,7823.07,7823.07,7823.07,7823.07,12233,352,2707,
2007-02-09_09:28,7822.55,7822.55,7822.55,7822.55,14850,420,3502,
2007-02-09_09:29,7824.29,7824.29,7824.29,7824.29,15132,437,3320,
2007-02-09_09:30,7827.04,7827.04,7827.04,7827.04,15313,384,3044,
2007-02-09_09:31,7828.77,7828.77,7828.77,7828.77,20298,580,4460,
2007-02-09_09:32,7831.19,7831.19,7831.19,7831.19,14431,370,2963,
2007-02-09_09:33,7829.77,7829.77,7829.77,7829.77,22571,537,4151,
2007-02-09_09:34,7829.94,7829.94,7829.94,7829.94,17980,536,3161,
2007-02-09_09:35,7832.52,7832.52,7832.52,7832.52,14513,384,2940,
2007-02-09_09:36,7830.13,7830.13,7830.13,7830.13,18271,545,3852,
2007-02-09_09:37,7835.06,7835.06,7835.06,7835.06,17514,433,3113,
2007-02-09_09:38,7836.36,7836.36,7836.36,7836.36,18274,530,3698,
2007-02-09_09:39,7836.28,7836.28,7836.28,7836.28,17506,413,3225,
2007-02-09_09:40,7838.17,7838.17,7838.17,7838.17,17397,394,3212,
2007-02-09_09:41,7836.85,7836.85,7836.85,7836.85,19021,460,3807,
2007-02-09_09:42,7837.18,7837.18,7837.18,7837.18,18781,489,3449,
2007-02-09_09:43,7836.49,7836.49,7836.49,7836.49,16918,393,3096,
2007-02-09_09:44,7835.95,7835.95,7835.95,7835.95,14005,341,2690,
2007-02-09_09:45,7836.75,7836.75,7836.75,7836.75,14236,392,2658,
2007-02-09_09:46,7833.19,7833.19,7833.19,7833.19,13964,374,2875,
2007-02-09_09:47,7835.74,7835.74,7835.74,7835.74,12207,321,2421,
2007-02-09_09:48,7834.93,7834.93,7834.93,7834.93,16968,452,2955,
2007-02-09_09:49,7837.77,7837.77,7837.77,7837.77,18641,397,3357,
2007-02-09_09:50,7840.10,7840.10,7840.10,7840.10,14557,328,2753,
2007-02-09_09:51,7844.50,7844.50,7844.50,7844.50,19796,515,3909,
2007-02-09_09:52,7848.77,7848.77,7848.77,7848.77,16255,420,2819,
2007-02-09_09:53,7850.17,7850.17,7850.17,7850.17,16005,408,3236,
2007-02-09_09:54,7854.46,7854.46,7854.46,7854.46,16290,461,3401,
2007-02-09_09:55,7855.91,7855.91,7855.91,7855.91,16438,454,3321,
2007-02-09_09:56,7859.29,7859.29,7859.29,7859.29,19123,619,4015,
2007-02-09_09:57,7859.01,7859.01,7859.01,7859.01,14799,364,2863,
2007-02-09_09:58,7860.21,7860.21,7860.21,7860.21,16986,481,3212,
2007-02-09_09:59,7858.65,7858.65,7858.65,7858.65,12414,369,2859,
2007-02-09_10:00,7856.35,7856.35,7856.35,7856.35,13757,473,2918,
2007-02-09_10:01,7854.58,7854.58,7854.58,7854.58,15590,466,3398,
2007-02-09_10:02,7855.94,7855.94,7855.94,7855.94,11590,309,2226,
2007-02-09_10:03,7856.99,7856.99,7856.99,7856.99,19211,610,3321,
2007-02-09_10:04,7859.85,7859.85,7859.85,7859.85,13660,427,2832,
2007-02-09_10:05,7862.11,7862.11,7862.11,7862.11,13714,360,2633,
2007-02-09_10:06,7865.45,7865.45,7865.45,7865.45,18508,535,3921,
2007-02-09_10:07,7867.38,7867.38,7867.38,7867.38,18702,506,3285,
2007-02-09_10:08,7872.89,7872.89,7872.89,7872.89,25550,752,4405,
2007-02-09_10:09,7880.50,7880.50,7880.50,7880.50,21843,694,4061,
2007-02-09_10:10,7880.28,7880.28,7880.28,7880.28,15213,388,3004,
2007-02-09_10:11,7876.92,7876.92,7876.92,7876.92,16389,476,3319,
2007-02-09_10:12,7878.63,7878.63,7878.63,7878.63,15531,354,2907,
2007-02-09_10:13,7875.34,7875.34,7875.34,7875.34,16160,444,3493,
2007-02-09_10:14,7873.69,7873.69,7873.69,7873.69,13346,351,2915,
2007-02-09_10:15,7877.11,7877.11,7877.11,7877.11,11601,324,2626,
2007-02-09_10:16,7874.73,7874.73,7874.73,7874.73,14125,412,3116,
2007-02-09_10:17,7877.97,7877.97,7877.97,7877.97,16655,529,2587,
2007-02-09_10:18,7878.22,7878.22,7878.22,7878.22,14719,485,2991,
2007-02-09_10:19,7879.97,7879.97,7879.97,7879.97,14246,406,3046,
2007-02-09_10:20,7884.55,7884.55,7884.55,7884.55,12131,349,2568,
2007-02-09_10:21,7883.67,7883.67,7883.67,7883.67,14734,415,3221,
2007-02-09_10:22,7880.95,7880.95,7880.95,7880.95,11990,375,2239,
2007-02-09_10:23,7879.42,7879.42,7879.42,7879.42,14441,442,2977,
2007-02-09_10:24,7878.31,7878.31,7878.31,7878.31,12235,313,2359,
2007-02-09_10:25,7879.33,7879.33,7879.33,7879.33,11836,321,2295,
2007-02-09_10:26,7877.24,7877.24,7877.24,7877.24,11774,364,2577,
2007-02-09_10:27,7878.33,7878.33,7878.33,7878.33,13465,360,2235,
2007-02-09_10:28,7881.65,7881.65,7881.65,7881.65,15268,480,2751,
2007-02-09_10:29,7881.16,7881.16,7881.16,7881.16,13910,377,2445,
2007-02-09_10:30,7880.47,7880.47,7880.47,7880.47,11160,297,2190,
2007-02-09_10:31,7879.15,7879.15,7879.15,7879.15,12544,408,2664,
2007-02-09_10:32,7878.28,7878.28,7878.28,7878.28,11148,334,2181,
2007-02-09_10:33,7877.93,7877.93,7877.93,7877.93,13390,419,2689,
2007-02-09_10:34,7874.46,7874.46,7874.46,7874.46,10948,317,2152,
2007-02-09_10:35,7872.61,7872.61,7872.61,7872.61,11295,287,2094,
2007-02-09_10:36,7870.90,7870.90,7870.90,7870.90,12320,359,2695,
2007-02-09_10:37,7867.45,7867.45,7867.45,7867.45,10552,269,2038,
2007-02-09_10:38,7868.68,7868.68,7868.68,7868.68,14689,407,2884,
2007-02-09_10:39,7870.62,7870.62,7870.62,7870.62,11368,323,2420,
2007-02-09_10:40,7868.65,7868.65,7868.65,7868.65,10434,309,1938,
2007-02-09_10:41,7867.91,7867.91,7867.91,7867.91,12596,343,2420,
2007-02-09_10:42,7867.67,7867.67,7867.67,7867.67,11764,272,1778,
2007-02-09_10:43,7869.39,7869.39,7869.39,7869.39,15364,451,2623,
2007-02-09_10:44,7869.43,7869.43,7869.43,7869.43,10777,287,1826,
2007-02-09_10:45,7869.38,7869.38,7869.38,7869.38,10103,266,1844,
2007-02-09_10:46,7869.36,7869.36,7869.36,7869.36,11097,321,2285,
2007-02-09_10:47,7868.88,7868.88,7868.88,7868.88,8154,202,1705,
2007-02-09_10:48,7868.12,7868.12,7868.12,7868.12,8760,239,1874,
2007-02-09_10:49,7867.07,7867.07,7867.07,7867.07,7553,206,1633,
2007-02-09_10:50,7866.41,7866.41,7866.41,7866.41,9256,213,1536,
2007-02-09_10:51,7867.54,7867.54,7867.54,7867.54,9790,296,2071,
2007-02-09_10:52,7864.89,7864.89,7864.89,7864.89,7877,196,1504,
2007-02-09_10:53,7865.44,7865.44,7865.44,7865.44,10365,269,1934,
2007-02-09_10:54,7865.48,7865.48,7865.48,7865.48,8282,206,1621,
2007-02-09_10:55,7866.28,7866.28,7866.28,7866.28,9057,276,1780,
2007-02-09_10:56,7866.62,7866.62,7866.62,7866.62,8710,262,1785,
2007-02-09_10:57,7867.83,7867.83,7867.83,7867.83,10705,303,1565,
2007-02-09_10:58,7868.70,7868.70,7868.70,7868.70,9435,255,1812,
2007-02-09_10:59,7872.60,7872.60,7872.60,7872.60,8234,202,1563,
2007-02-09_11:00,7870.39,7870.39,7870.39,7870.39,8923,200,1628,
2007-02-09_11:01,7870.58,7870.58,7870.58,7870.58,10535,266,2146,
2007-02-09_11:02,7872.96,7872.96,7872.96,7872.96,9039,293,1964,
2007-02-09_11:03,7870.70,7870.70,7870.70,7870.70,9289,308,1984,
2007-02-09_11:04,7870.02,7870.02,7870.02,7870.02,8473,218,1760,
2007-02-09_11:05,7870.42,7870.42,7870.42,7870.42,9753,279,1716,
2007-02-09_11:06,7869.94,7869.94,7869.94,7869.94,7839,255,1724,
2007-02-09_11:07,7870.61,7870.61,7870.61,7870.61,9252,260,1728,
2007-02-09_11:08,7870.33,7870.33,7870.33,7870.33,8935,286,2086,
2007-02-09_11:09,7867.82,7867.82,7867.82,7867.82,10181,276,1790,
2007-02-09_11:10,7866.53,7866.53,7866.53,7866.53,8051,205,1555,
2007-02-09_11:11,7866.07,7866.07,7866.07,7866.07,11591,336,2287,
2007-02-09_11:12,7863.63,7863.63,7863.63,7863.63,8082,189,1543,
2007-02-09_11:13,7863.40,7863.40,7863.40,7863.40,9523,298,1922,
2007-02-09_11:14,7861.49,7861.49,7861.49,7861.49,7786,249,1635,
2007-02-09_11:15,7860.52,7860.52,7860.52,7860.52,8457,262,1752,
2007-02-09_11:16,7861.51,7861.51,7861.51,7861.51,11082,378,2273,
2007-02-09_11:17,7858.87,7858.87,7858.87,7858.87,8694,211,1658,
2007-02-09_11:18,7859.32,7859.32,7859.32,7859.32,9885,291,2098,
2007-02-09_11:19,7858.37,7858.37,7858.37,7858.37,8280,212,1648,
2007-02-09_11:20,7866.09,7866.09,7866.09,7866.09,10034,303,1865,
2007-02-09_11:21,7864.67,7864.67,7864.67,7864.67,11025,351,2318,
2007-02-09_11:22,7863.95,7863.95,7863.95,7863.95,5712,160,1221,
2007-02-09_11:23,7862.45,7862.45,7862.45,7862.45,7459,175,1482,
2007-02-09_11:24,7861.56,7861.56,7861.56,7861.56,6910,173,1297,
2007-02-09_11:25,7863.72,7863.72,7863.72,7863.72,7930,181,1353,
2007-02-09_11:26,7863.43,7863.43,7863.43,7863.43,7086,176,1377,
2007-02-09_11:27,7862.60,7862.60,7862.60,7862.60,5878,131,1194,
2007-02-09_11:28,7861.68,7861.68,7861.68,7861.68,6875,214,1480,
2007-02-09_11:29,7860.92,7860.92,7860.92,7860.92,6601,186,1295,
2007-02-09_11:30,7859.52,7859.52,7859.52,7859.52,6400,170,1289,
2007-02-09_11:31,7858.86,7858.86,7858.86,7858.86,8773,307,1753,
2007-02-09_11:32,7859.61,7859.61,7859.61,7859.61,6044,177,1289,
2007-02-09_11:33,7858.60,7858.60,7858.60,7858.60,8913,272,1746,
2007-02-09_11:34,7857.37,7857.37,7857.37,7857.37,9194,300,1556,
2007-02-09_11:35,7857.83,7857.83,7857.83,7857.83,6055,169,1321,
2007-02-09_11:36,7854.94,7854.94,7854.94,7854.94,9617,300,1850,
2007-02-09_11:37,7854.74,7854.74,7854.74,7854.74,7831,221,1420,
2007-02-09_11:38,7854.59,7854.59,7854.59,7854.59,9433,296,1708,
2007-02-09_11:39,7854.78,7854.78,7854.78,7854.78,6438,197,1445,
2007-02-09_11:40,7854.23,7854.23,7854.23,7854.23,8806,232,1507,
2007-02-09_11:41,7852.72,7852.72,7852.72,7852.72,11409,331,1988,
2007-02-09_11:42,7852.64,7852.64,7852.64,7852.64,6750,186,1276,
2007-02-09_11:43,7851.47,7851.47,7851.47,7851.47,8854,266,1724,
2007-02-09_11:44,7852.36,7852.36,7852.36,7852.36,9236,233,1477,
2007-02-09_11:45,7850.71,7850.71,7850.71,7850.71,8221,279,1472,
2007-02-09_11:46,7852.17,7852.17,7852.17,7852.17,10432,289,2175,
2007-02-09_11:47,7849.96,7849.96,7849.96,7849.96,9690,240,1674,
2007-02-09_11:48,7850.74,7850.74,7850.74,7850.74,9623,277,2031,
2007-02-09_11:49,7851.77,7851.77,7851.77,7851.77,7665,258,1476,
2007-02-09_11:50,7849.65,7849.65,7849.65,7849.65,7687,166,1428,
2007-02-09_11:51,7850.82,7850.82,7850.82,7850.82,7666,225,1758,
2007-02-09_11:52,7849.06,7849.06,7849.06,7849.06,6647,159,1177,
2007-02-09_11:53,7851.34,7851.34,7851.34,7851.34,11331,391,1960,
2007-02-09_11:54,7856.57,7856.57,7856.57,7856.57,7603,266,1571,
2007-02-09_11:55,7856.21,7856.21,7856.21,7856.21,6206,168,1270,
2007-02-09_11:56,7860.22,7860.22,7860.22,7860.22,10021,336,1796,
2007-02-09_11:57,7861.11,7861.11,7861.11,7861.11,9692,248,1749,
2007-02-09_11:58,7861.68,7861.68,7861.68,7861.68,9911,340,2127,
2007-02-09_11:59,7862.83,7862.83,7862.83,7862.83,7741,229,1543,
2007-02-09_12:00,7862.32,7862.32,7862.32,7862.32,6626,159,1376,
2007-02-09_12:01,7861.05,7861.05,7861.05,7861.05,8754,237,1651,
2007-02-09_12:02,7861.22,7861.22,7861.22,7861.22,7826,184,1308,
2007-02-09_12:03,7861.52,7861.52,7861.52,7861.52,8559,258,1962,
2007-02-09_12:04,7862.44,7862.44,7862.44,7862.44,7741,197,1440,
2007-02-09_12:05,7862.35,7862.35,7862.35,7862.35,6741,181,1266,
2007-02-09_12:06,7861.06,7861.06,7861.06,7861.06,6859,211,1467,
2007-02-09_12:07,7860.35,7860.35,7860.35,7860.35,6810,180,1174,
2007-02-09_12:08,7861.80,7861.80,7861.80,7861.80,9647,288,1796,
2007-02-09_12:09,7860.36,7860.36,7860.36,7860.36,6698,212,1299,
2007-02-09_12:10,7859.87,7859.87,7859.87,7859.87,8272,236,1568,
2007-02-09_12:11,7860.82,7860.82,7860.82,7860.82,8161,229,1675,
2007-02-09_12:12,7858.48,7858.48,7858.48,7858.48,7222,184,1346,
2007-02-09_12:13,7859.79,7859.79,7859.79,7859.79,9725,282,2074,
2007-02-09_12:14,7858.59,7858.59,7858.59,7858.59,8182,234,1651,
2007-02-09_12:15,7861.36,7861.36,7861.36,7861.36,9978,293,2084,
2007-02-09_12:16,7859.66,7859.66,7859.66,7859.66,9010,319,1836,
2007-02-09_12:17,7861.92,7861.92,7861.92,7861.92,7471,167,1527,
2007-02-09_12:18,7862.38,7862.38,7862.38,7862.38,9997,276,1900,
2007-02-09_12:19,7862.83,7862.83,7862.83,7862.83,6144,170,1290,
2007-02-09_12:20,7862.32,7862.32,7862.32,7862.32,7957,219,1556,
2007-02-09_12:21,7862.22,7862.22,7862.22,7862.22,10639,289,2000,
2007-02-09_12:22,7860.28,7860.28,7860.28,7860.28,8439,173,1398,
2007-02-09_12:23,7858.52,7858.52,7858.52,7858.52,11041,329,1921,
2007-02-09_12:24,7858.23,7858.23,7858.23,7858.23,8759,256,1698,
2007-02-09_12:25,7857.61,7857.61,7857.61,7857.61,7574,226,1448,
2007-02-09_12:26,7858.90,7858.90,7858.90,7858.90,11813,342,2275,
2007-02-09_12:27,7855.94,7855.94,7855.94,7855.94,7484,199,1471,
2007-02-09_12:28,7858.50,7858.50,7858.50,7858.50,10257,277,1949,
2007-02-09_12:29,7858.25,7858.25,7858.25,7858.25,8721,280,1580,
2007-02-09_12:30,7858.39,7858.39,7858.39,7858.39,8894,214,1535,
2007-02-09_12:31,7858.42,7858.42,7858.42,7858.42,8129,211,1683,
2007-02-09_12:32,7856.95,7856.95,7856.95,7856.95,7709,177,1337,
2007-02-09_12:33,7857.03,7857.03,7857.03,7857.03,9083,234,1752,
2007-02-09_12:34,7854.40,7854.40,7854.40,7854.40,10041,262,1624,
2007-02-09_12:35,7853.65,7853.65,7853.65,7853.65,7746,183,1463,
2007-02-09_12:36,7853.56,7853.56,7853.56,7853.56,9055,244,1882,
2007-02-09_12:37,7854.22,7854.22,7854.22,7854.22,8691,195,1415,
2007-02-09_12:38,7851.53,7851.53,7851.53,7851.53,11823,334,2164,
2007-02-09_12:39,7851.88,7851.88,7851.88,7851.88,7947,207,1669,
2007-02-09_12:40,7847.24,7847.24,7847.24,7847.24,7164,223,1570,
2007-02-09_12:41,7847.80,7847.80,7847.80,7847.80,9803,293,2107,
2007-02-09_12:42,7847.90,7847.90,7847.90,7847.90,7322,198,1690,
2007-02-09_12:43,7846.96,7846.96,7846.96,7846.96,10427,303,2160,
2007-02-09_12:44,7846.85,7846.85,7846.85,7846.85,8407,221,1795,
2007-02-09_12:45,7851.52,7851.52,7851.52,7851.52,12002,408,2279,
2007-02-09_12:46,7853.45,7853.45,7853.45,7853.45,11744,394,2502,
2007-02-09_12:47,7852.07,7852.07,7852.07,7852.07,9589,267,1902,
2007-02-09_12:48,7850.39,7850.39,7850.39,7850.39,10301,324,2356,
2007-02-09_12:49,7848.45,7848.45,7848.45,7848.45,7796,216,1669,
2007-02-09_12:50,7848.40,7848.40,7848.40,7848.40,8984,256,1765,
2007-02-09_12:51,7850.28,7850.28,7850.28,7850.28,9666,287,2084,
2007-02-09_12:52,7849.09,7849.09,7849.09,7849.09,8459,224,1571,
2007-02-09_12:53,7846.80,7846.80,7846.80,7846.80,10696,347,2308,
2007-02-09_12:54,7845.61,7845.61,7845.61,7845.61,10934,287,2085,
2007-02-09_12:55,7845.71,7845.71,7845.71,7845.71,9416,253,1809,
2007-02-09_12:56,7850.08,7850.08,7850.08,7850.08,12927,405,2616,
2007-02-09_12:57,7848.84,7848.84,7848.84,7848.84,9214,206,1818,
2007-02-09_12:58,7848.04,7848.04,7848.04,7848.04,12107,352,2447,
2007-02-09_12:59,7848.76,7848.76,7848.76,7848.76,8914,224,1754,
2007-02-09_13:00,7849.35,7849.35,7849.35,7849.35,9243,263,2002,
2007-02-09_13:01,7850.57,7850.57,7850.57,7850.57,11189,318,2204,
2007-02-09_13:02,7850.13,7850.13,7850.13,7850.13,8941,234,1873,
2007-02-09_13:03,7849.16,7849.16,7849.16,7849.16,11979,352,2679,
2007-02-09_13:04,7845.08,7845.08,7845.08,7845.08,11158,290,2180,
2007-02-09_13:05,7846.11,7846.11,7846.11,7846.11,10465,282,2108,
2007-02-09_13:06,7845.14,7845.14,7845.14,7845.14,12959,384,2896,
2007-02-09_13:07,7847.36,7847.36,7847.36,7847.36,11577,324,2139,
2007-02-09_13:08,7846.04,7846.04,7846.04,7846.04,13501,366,2545,
2007-02-09_13:09,7848.11,7848.11,7848.11,7848.11,12362,301,2465,
2007-02-09_13:10,7847.04,7847.04,7847.04,7847.04,10003,237,1998,
2007-02-09_13:11,7847.73,7847.73,7847.73,7847.73,12038,347,2544,
2007-02-09_13:12,7847.28,7847.28,7847.28,7847.28,9244,231,2137,
2007-02-09_13:13,7845.60,7845.60,7845.60,7845.60,13908,369,3033,
2007-02-09_13:14,7845.02,7845.02,7845.02,7845.02,12587,339,2682,
2007-02-09_13:15,7843.63,7843.63,7843.63,7843.63,11185,317,2543,
2007-02-09_13:16,7843.44,7843.44,7843.44,7843.44,14990,445,3558,
2007-02-09_13:17,7842.23,7842.23,7842.23,7842.23,12713,294,2648,
2007-02-09_13:18,7843.04,7843.04,7843.04,7843.04,15463,471,3427,
2007-02-09_13:19,7841.81,7841.81,7841.81,7841.81,14466,421,3235,
2007-02-09_13:20,7842.48,7842.48,7842.48,7842.48,13662,368,2916,
2007-02-09_13:21,7841.53,7841.53,7841.53,7841.53,16552,453,3602,
2007-02-09_13:22,7839.76,7839.76,7839.76,7839.76,13914,365,2971,
2007-02-09_13:23,7840.42,7840.42,7840.42,7840.42,18438,525,3849,
2007-02-09_13:24,7842.48,7842.48,7842.48,7842.48,18921,475,4064,
2007-02-09_13:25,7843.54,7843.54,7843.54,7843.54,17755,450,3723,
2007-02-09_13:26,7843.54,7843.54,7843.54,7843.54,0,0,0,
2007-02-09_13:27,7843.54,7843.54,7843.54,7843.54,0,0,0,
2007-02-09_13:28,7843.54,7843.54,7843.54,7843.54,0,0,0,
2007-02-09_13:29,7843.54,7843.54,7843.54,7843.54,0,0,0,
2007-02-09_13:30,7859.53,7859.53,7859.53,7859.53,143459,4599,28155,
2007-02-12_09:01,7826.46,7826.46,7826.46,7826.46,144093,2196,18306,
2007-02-12_09:02,7817.74,7817.74,7817.74,7817.74,19236,461,3400,
2007-02-12_09:03,7818.61,7818.61,7818.61,7818.61,17527,485,3923,
2007-02-12_09:04,7818.15,7818.15,7818.15,7818.15,19121,505,4012,
2007-02-12_09:05,7817.53,7817.53,7817.53,7817.53,16410,465,3557,
2007-02-12_09:06,7814.87,7814.87,7814.87,7814.87,25306,757,5089,
2007-02-12_09:07,7807.47,7807.47,7807.47,7807.47,16685,467,3510,
2007-02-12_09:08,7807.56,7807.56,7807.56,7807.56,16618,482,3946,
2007-02-12_09:09,7802.44,7802.44,7802.44,7802.44,18200,517,3986,
2007-02-12_09:10,7800.59,7800.59,7800.59,7800.59,14817,451,3297,
2007-02-12_09:11,7800.38,7800.38,7800.38,7800.38,17617,581,4141,
2007-02-12_09:12,7799.65,7799.65,7799.65,7799.65,11976,326,2661,
2007-02-12_09:13,7798.10,7798.10,7798.10,7798.10,16413,522,3309,
2007-02-12_09:14,7800.10,7800.10,7800.10,7800.10,15301,462,3157,
2007-02-12_09:15,7805.19,7805.19,7805.19,7805.19,13804,438,2833,
2007-02-12_09:16,7805.34,7805.34,7805.34,7805.34,14500,471,3653,
2007-02-12_09:17,7804.35,7804.35,7804.35,7804.35,13516,384,2708,
2007-02-12_09:18,7809.30,7809.30,7809.30,7809.30,15645,485,3402,
2007-02-12_09:19,7808.16,7808.16,7808.16,7808.16,14540,523,3358,
2007-02-12_09:20,7809.73,7809.73,7809.73,7809.73,11906,399,2709,
2007-02-12_09:21,7808.91,7808.91,7808.91,7808.91,15022,494,3365,
2007-02-12_09:22,7809.96,7809.96,7809.96,7809.96,12872,377,2606,
2007-02-12_09:23,7809.87,7809.87,7809.87,7809.87,16792,482,3318,
2007-02-12_09:24,7811.82,7811.82,7811.82,7811.82,14375,449,2708,
2007-02-12_09:25,7812.39,7812.39,7812.39,7812.39,11903,343,2522,
2007-02-12_09:26,7813.06,7813.06,7813.06,7813.06,15546,469,3331,
2007-02-12_09:27,7811.99,7811.99,7811.99,7811.99,12341,350,2424,
2007-02-12_09:28,7810.49,7810.49,7810.49,7810.49,19240,518,3384,
2007-02-12_09:29,7806.68,7806.68,7806.68,7806.68,14490,508,3030,
2007-02-12_09:30,7804.49,7804.49,7804.49,7804.49,13088,424,2825,
2007-02-12_09:31,7802.86,7802.86,7802.86,7802.86,14631,446,3346,
2007-02-12_09:32,7800.07,7800.07,7800.07,7800.07,11610,295,2438,
2007-02-12_09:33,7803.15,7803.15,7803.15,7803.15,13732,401,2902,
2007-02-12_09:34,7801.87,7801.87,7801.87,7801.87,13297,353,2789,
2007-02-12_09:35,7799.62,7799.62,7799.62,7799.62,12542,357,2612,
2007-02-12_09:36,7801.70,7801.70,7801.70,7801.70,15746,475,3146,
2007-02-12_09:37,7798.93,7798.93,7798.93,7798.93,14473,365,2617,
2007-02-12_09:38,7798.27,7798.27,7798.27,7798.27,16585,435,2988,
2007-02-12_09:39,7797.74,7797.74,7797.74,7797.74,14263,316,2563,
2007-02-12_09:40,7796.47,7796.47,7796.47,7796.47,11086,234,2111,
2007-02-12_09:41,7795.97,7795.97,7795.97,7795.97,15860,391,2976,
2007-02-12_09:42,7793.81,7793.81,7793.81,7793.81,11574,277,2294,
2007-02-12_09:43,7794.42,7794.42,7794.42,7794.42,13327,353,2751,
2007-02-12_09:44,7793.20,7793.20,7793.20,7793.20,12458,315,2385,
2007-02-12_09:45,7793.30,7793.30,7793.30,7793.30,10843,252,2154,
2007-02-12_09:46,7791.03,7791.03,7791.03,7791.03,12997,357,2739,
2007-02-12_09:47,7787.38,7787.38,7787.38,7787.38,13033,420,2475,
2007-02-12_09:48,7781.92,7781.92,7781.92,7781.92,17236,518,3195,
2007-02-12_09:49,7780.77,7780.77,7780.77,7780.77,17804,551,3029,
2007-02-12_09:50,7779.31,7779.31,7779.31,7779.31,14260,330,2435,
2007-02-12_09:51,7770.01,7770.01,7770.01,7770.01,27165,837,4906,
2007-02-12_09:52,7770.20,7770.20,7770.20,7770.20,20032,379,2989,
2007-02-12_09:53,7768.43,7768.43,7768.43,7768.43,17708,491,3464,
2007-02-12_09:54,7771.62,7771.62,7771.62,7771.62,14625,343,2504,
2007-02-12_09:55,7773.11,7773.11,7773.11,7773.11,11319,289,2130,
2007-02-12_09:56,7777.05,7777.05,7777.05,7777.05,13255,372,2991,
2007-02-12_09:57,7774.49,7774.49,7774.49,7774.49,9524,250,1886,
2007-02-12_09:58,7777.74,7777.74,7777.74,7777.74,10146,278,2264,
2007-02-12_09:59,7779.89,7779.89,7779.89,7779.89,8136,211,1813,
2007-02-12_10:00,7779.22,7779.22,7779.22,7779.22,7959,205,1747,
2007-02-12_10:01,7782.64,7782.64,7782.64,7782.64,12526,334,2595,
2007-02-12_10:02,7782.88,7782.88,7782.88,7782.88,8420,238,1762,
2007-02-12_10:03,7782.69,7782.69,7782.69,7782.69,8904,298,2083,
2007-02-12_10:04,7781.81,7781.81,7781.81,7781.81,8145,232,1803,
2007-02-12_10:05,7785.28,7785.28,7785.28,7785.28,8151,232,1636,
2007-02-12_10:06,7783.52,7783.52,7783.52,7783.52,10773,288,1978,
2007-02-12_10:07,7784.89,7784.89,7784.89,7784.89,8418,236,1506,
2007-02-12_10:08,7786.49,7786.49,7786.49,7786.49,7748,212,1732,
2007-02-12_10:09,7782.10,7782.10,7782.10,7782.10,8834,244,1733,
2007-02-12_10:10,7783.02,7783.02,7783.02,7783.02,7199,194,1502,
2007-02-12_10:11,7782.93,7782.93,7782.93,7782.93,10610,307,2110,
2007-02-12_10:12,7779.14,7779.14,7779.14,7779.14,6840,197,1344,
2007-02-12_10:13,7779.10,7779.10,7779.10,7779.10,10592,263,1849,
2007-02-12_10:14,7779.07,7779.07,7779.07,7779.07,7954,193,1482,
2007-02-12_10:15,7778.75,7778.75,7778.75,7778.75,6406,163,1288,
2007-02-12_10:16,7779.13,7779.13,7779.13,7779.13,9123,283,1821,
2007-02-12_10:17,7779.08,7779.08,7779.08,7779.08,8621,185,1310,
2007-02-12_10:18,7781.12,7781.12,7781.12,7781.12,8615,228,1652,
2007-02-12_10:19,7780.35,7780.35,7780.35,7780.35,8150,203,1449,
2007-02-12_10:20,7782.05,7782.05,7782.05,7782.05,6847,172,1324,
2007-02-12_10:21,7782.61,7782.61,7782.61,7782.61,6245,180,1414,
2007-02-12_10:22,7782.34,7782.34,7782.34,7782.34,8013,171,1383,
2007-02-12_10:23,7781.22,7781.22,7781.22,7781.22,8493,213,1664,
2007-02-12_10:24,7782.26,7782.26,7782.26,7782.26,6839,157,1350,
2007-02-12_10:25,7782.11,7782.11,7782.11,7782.11,6676,190,1301,
2007-02-12_10:26,7776.96,7776.96,7776.96,7776.96,12286,434,2324,
2007-02-12_10:27,7775.84,7775.84,7775.84,7775.84,8961,294,1812,
2007-02-12_10:28,7773.16,7773.16,7773.16,7773.16,8732,223,1728,
2007-02-12_10:29,7776.32,7776.32,7776.32,7776.32,7427,186,1501,
2007-02-12_10:30,7775.73,7775.73,7775.73,7775.73,7451,205,1623,
2007-02-12_10:31,7776.90,7776.90,7776.90,7776.90,8275,209,1733,
2007-02-12_10:32,7778.91,7778.91,7778.91,7778.91,5743,148,1228,
2007-02-12_10:33,7781.03,7781.03,7781.03,7781.03,8507,268,1590,
2007-02-12_10:34,7780.08,7780.08,7780.08,7780.08,7029,181,1257,
2007-02-12_10:35,7780.44,7780.44,7780.44,7780.44,7182,172,1351,
2007-02-12_10:36,7780.84,7780.84,7780.84,7780.84,6265,161,1377,
2007-02-12_10:37,7781.83,7781.83,7781.83,7781.83,6589,170,1093,
2007-02-12_10:38,7783.92,7783.92,7783.92,7783.92,6406,174,1294,
2007-02-12_10:39,7785.01,7785.01,7785.01,7785.01,6558,185,1260,
2007-02-12_10:40,7783.59,7783.59,7783.59,7783.59,6797,210,1376,
2007-02-12_10:41,7785.06,7785.06,7785.06,7785.06,6697,187,1388,
2007-02-12_10:42,7785.03,7785.03,7785.03,7785.03,6271,162,1183,
2007-02-12_10:43,7786.38,7786.38,7786.38,7786.38,6451,156,1189,
2007-02-12_10:44,7786.70,7786.70,7786.70,7786.70,6588,165,1291,
2007-02-12_10:45,7785.93,7785.93,7785.93,7785.93,9144,276,1310,
2007-02-12_10:46,7784.52,7784.52,7784.52,7784.52,9326,293,1944,
2007-02-12_10:47,7785.23,7785.23,7785.23,7785.23,8277,197,1251,
2007-02-12_10:48,7784.39,7784.39,7784.39,7784.39,5784,160,1328,
2007-02-12_10:49,7783.01,7783.01,7783.01,7783.01,7068,175,1272,
2007-02-12_10:50,7783.56,7783.56,7783.56,7783.56,7756,179,1391,
2007-02-12_10:51,7783.47,7783.47,7783.47,7783.47,7186,251,1587,
2007-02-12_10:52,7784.80,7784.80,7784.80,7784.80,6100,163,1194,
2007-02-12_10:53,7784.06,7784.06,7784.06,7784.06,7258,214,1471,
2007-02-12_10:54,7783.43,7783.43,7783.43,7783.43,7574,177,1340,
2007-02-12_10:55,7782.80,7782.80,7782.80,7782.80,7844,187,1500,
2007-02-12_10:56,7784.75,7784.75,7784.75,7784.75,8419,238,1837,
2007-02-12_10:57,7783.67,7783.67,7783.67,7783.67,6879,173,1182,
2007-02-12_10:58,7785.34,7785.34,7785.34,7785.34,8163,283,1942,
2007-02-12_10:59,7784.01,7784.01,7784.01,7784.01,8303,240,1516,
2007-02-12_11:00,7783.26,7783.26,7783.26,7783.26,6454,173,1299,
2007-02-12_11:01,7783.91,7783.91,7783.91,7783.91,7871,210,1618,
2007-02-12_11:02,7782.36,7782.36,7782.36,7782.36,7252,190,1349,
2007-02-12_11:03,7784.49,7784.49,7784.49,7784.49,8029,250,1700,
2007-02-12_11:04,7783.56,7783.56,7783.56,7783.56,7868,231,1413,
2007-02-12_11:05,7782.61,7782.61,7782.61,7782.61,6720,189,1337,
2007-02-12_11:06,7781.43,7781.43,7781.43,7781.43,7540,231,1719,
2007-02-12_11:07,7781.18,7781.18,7781.18,7781.18,7017,193,1256,
2007-02-12_11:08,7779.50,7779.50,7779.50,7779.50,9818,313,1873,
2007-02-12_11:09,7781.99,7781.99,7781.99,7781.99,7028,206,1589,
2007-02-12_11:10,7778.76,7778.76,7778.76,7778.76,7789,211,1548,
2007-02-12_11:11,7778.71,7778.71,7778.71,7778.71,7798,210,1633,
2007-02-12_11:12,7777.98,7777.98,7777.98,7777.98,6550,155,1202,
2007-02-12_11:13,7776.89,7776.89,7776.89,7776.89,9192,243,1830,
2007-02-12_11:14,7774.71,7774.71,7774.71,7774.71,7637,180,1550,
2007-02-12_11:15,7778.47,7778.47,7778.47,7778.47,8682,252,1522,
2007-02-12_11:16,7774.30,7774.30,7774.30,7774.30,7526,236,1717,
2007-02-12_11:17,7775.02,7775.02,7775.02,7775.02,5782,202,1140,
2007-02-12_11:18,7777.75,7777.75,7777.75,7777.75,8448,329,1679,
2007-02-12_11:19,7777.53,7777.53,7777.53,7777.53,6416,197,1188,
2007-02-12_11:20,7777.39,7777.39,7777.39,7777.39,8121,268,1616,
2007-02-12_11:21,7776.13,7776.13,7776.13,7776.13,7597,211,1433,
2007-02-12_11:22,7776.84,7776.84,7776.84,7776.84,7304,203,1244,
2007-02-12_11:23,7777.60,7777.60,7777.60,7777.60,8297,258,1583,
2007-02-12_11:24,7776.33,7776.33,7776.33,7776.33,6263,146,1141,
2007-02-12_11:25,7776.82,7776.82,7776.82,7776.82,6398,177,1257,
2007-02-12_11:26,7778.40,7778.40,7778.40,7778.40,6946,211,1386,
2007-02-12_11:27,7779.71,7779.71,7779.71,7779.71,5723,160,1064,
2007-02-12_11:28,7780.85,7780.85,7780.85,7780.85,6452,192,1364,
2007-02-12_11:29,7780.16,7780.16,7780.16,7780.16,5970,144,1113,
2007-02-12_11:30,7781.22,7781.22,7781.22,7781.22,5316,144,1152,
2007-02-12_11:31,7780.64,7780.64,7780.64,7780.64,6393,174,1302,
2007-02-12_11:32,7780.88,7780.88,7780.88,7780.88,4987,112,961,
2007-02-12_11:33,7781.74,7781.74,7781.74,7781.74,6789,172,1454,
2007-02-12_11:34,7782.49,7782.49,7782.49,7782.49,5112,151,984,
2007-02-12_11:35,7780.67,7780.67,7780.67,7780.67,5716,141,1074,
2007-02-12_11:36,7784.81,7784.81,7784.81,7784.81,5904,163,1250,
2007-02-12_11:37,7784.16,7784.16,7784.16,7784.16,5454,144,969,
2007-02-12_11:38,7784.09,7784.09,7784.09,7784.09,6594,164,1243,
2007-02-12_11:39,7783.17,7783.17,7783.17,7783.17,5925,141,1008,
2007-02-12_11:40,7782.14,7782.14,7782.14,7782.14,7549,243,1308,
2007-02-12_11:41,7783.00,7783.00,7783.00,7783.00,6091,162,1270,
2007-02-12_11:42,7783.39,7783.39,7783.39,7783.39,5559,143,951,
2007-02-12_11:43,7782.98,7782.98,7782.98,7782.98,7698,253,1496,
2007-02-12_11:44,7782.36,7782.36,7782.36,7782.36,5751,137,1169,
2007-02-12_11:45,7782.56,7782.56,7782.56,7782.56,7161,183,1244,
2007-02-12_11:46,7783.77,7783.77,7783.77,7783.77,9237,278,1854,
2007-02-12_11:47,7783.75,7783.75,7783.75,7783.75,8443,238,1617,
2007-02-12_11:48,7783.75,7783.75,7783.75,7783.75,7915,231,1665,
2007-02-12_11:49,7783.00,7783.00,7783.00,7783.00,5884,141,1091,
2007-02-12_11:50,7782.05,7782.05,7782.05,7782.05,6872,172,1183,
2007-02-12_11:51,7783.21,7783.21,7783.21,7783.21,5530,148,1285,
2007-02-12_11:52,7784.53,7784.53,7784.53,7784.53,5219,128,1073,
2007-02-12_11:53,7783.13,7783.13,7783.13,7783.13,6148,214,1456,
2007-02-12_11:54,7783.16,7783.16,7783.16,7783.16,5796,156,1077,
2007-02-12_11:55,7784.78,7784.78,7784.78,7784.78,7080,161,1134,
2007-02-12_11:56,7782.01,7782.01,7782.01,7782.01,8028,191,1405,
2007-02-12_11:57,7786.11,7786.11,7786.11,7786.11,6564,143,1190,
2007-02-12_11:58,7784.37,7784.37,7784.37,7784.37,7992,231,1506,
2007-02-12_11:59,7784.30,7784.30,7784.30,7784.30,5612,166,1077,
2007-02-12_12:00,7784.12,7784.12,7784.12,7784.12,6175,171,1340,
2007-02-12_12:01,7782.79,7782.79,7782.79,7782.79,6622,199,1361,
2007-02-12_12:02,7784.05,7784.05,7784.05,7784.05,6036,182,1110,
2007-02-12_12:03,7783.73,7783.73,7783.73,7783.73,8664,301,1523,
2007-02-12_12:04,7784.53,7784.53,7784.53,7784.53,6037,188,1143,
2007-02-12_12:05,7784.26,7784.26,7784.26,7784.26,6756,154,1133,
2007-02-12_12:06,7783.80,7783.80,7783.80,7783.80,7457,222,1415,
2007-02-12_12:07,7786.66,7786.66,7786.66,7786.66,6904,142,1152,
2007-02-12_12:08,7787.27,7787.27,7787.27,7787.27,7671,185,1379,
2007-02-12_12:09,7788.34,7788.34,7788.34,7788.34,5748,157,1085,
2007-02-12_12:10,7787.31,7787.31,7787.31,7787.31,4781,126,999,
2007-02-12_12:11,7786.11,7786.11,7786.11,7786.11,6067,166,1279,
2007-02-12_12:12,7785.40,7785.40,7785.40,7785.40,5411,205,1015,
2007-02-12_12:13,7784.44,7784.44,7784.44,7784.44,9697,275,1557,
2007-02-12_12:14,7784.51,7784.51,7784.51,7784.51,5917,160,1173,
2007-02-12_12:15,7781.65,7781.65,7781.65,7781.65,6203,220,1234,
2007-02-12_12:16,7780.64,7780.64,7780.64,7780.64,8096,307,1592,
2007-02-12_12:17,7778.96,7778.96,7778.96,7778.96,8541,235,1313,
2007-02-12_12:18,7780.93,7780.93,7780.93,7780.93,8175,233,1559,
2007-02-12_12:19,7780.39,7780.39,7780.39,7780.39,6046,165,1241,
2007-02-12_12:20,7778.56,7778.56,7778.56,7778.56,6611,202,1362,
2007-02-12_12:21,7778.09,7778.09,7778.09,7778.09,8672,258,1763,
2007-02-12_12:22,7778.09,7778.09,7778.09,7778.09,7189,232,1384,
2007-02-12_12:23,7777.21,7777.21,7777.21,7777.21,8064,284,1879,
2007-02-12_12:24,7778.16,7778.16,7778.16,7778.16,5970,171,1376,
2007-02-12_12:25,7776.92,7776.92,7776.92,7776.92,8026,213,1464,
2007-02-12_12:26,7776.02,7776.02,7776.02,7776.02,10204,492,2134,
2007-02-12_12:27,7775.21,7775.21,7775.21,7775.21,7462,212,1467,
2007-02-12_12:28,7772.26,7772.26,7772.26,7772.26,10988,368,2344,
2007-02-12_12:29,7772.93,7772.93,7772.93,7772.93,7957,251,1606,
2007-02-12_12:30,7772.14,7772.14,7772.14,7772.14,11112,349,2311,
2007-02-12_12:31,7770.87,7770.87,7770.87,7770.87,11325,323,2409,
2007-02-12_12:32,7769.65,7769.65,7769.65,7769.65,10032,209,1753,
2007-02-12_12:33,7767.79,7767.79,7767.79,7767.79,13527,394,2576,
2007-02-12_12:34,7767.35,7767.35,7767.35,7767.35,9291,254,1968,
2007-02-12_12:35,7766.21,7766.21,7766.21,7766.21,10034,263,2021,
2007-02-12_12:36,7766.58,7766.58,7766.58,7766.58,9832,238,1951,
2007-02-12_12:37,7765.59,7765.59,7765.59,7765.59,8361,213,1503,
2007-02-12_12:38,7766.47,7766.47,7766.47,7766.47,8633,287,1954,
2007-02-12_12:39,7764.51,7764.51,7764.51,7764.51,8080,215,1473,
2007-02-12_12:40,7765.75,7765.75,7765.75,7765.75,11222,381,2146,
2007-02-12_12:41,7766.08,7766.08,7766.08,7766.08,9463,253,1813,
2007-02-12_12:42,7766.65,7766.65,7766.65,7766.65,8703,208,1543,
2007-02-12_12:43,7769.36,7769.36,7769.36,7769.36,9224,270,1947,
2007-02-12_12:44,7768.88,7768.88,7768.88,7768.88,7319,188,1509,
2007-02-12_12:45,7772.11,7772.11,7772.11,7772.11,7443,212,1586,
2007-02-12_12:46,7773.19,7773.19,7773.19,7773.19,9685,288,2012,
2007-02-12_12:47,7771.95,7771.95,7771.95,7771.95,10790,267,1821,
2007-02-12_12:48,7773.47,7773.47,7773.47,7773.47,7563,199,1792,
2007-02-12_12:49,7772.10,7772.10,7772.10,7772.10,7111,170,1431,
2007-02-12_12:50,7772.98,7772.98,7772.98,7772.98,8360,177,1476,
2007-02-12_12:51,7772.34,7772.34,7772.34,7772.34,7645,181,1487,
2007-02-12_12:52,7770.52,7770.52,7770.52,7770.52,8273,379,1478,
2007-02-12_12:53,7771.85,7771.85,7771.85,7771.85,8448,236,1691,
2007-02-12_12:54,7768.89,7768.89,7768.89,7768.89,6774,201,1425,
2007-02-12_12:55,7768.61,7768.61,7768.61,7768.61,7917,261,1622,
2007-02-12_12:56,7770.36,7770.36,7770.36,7770.36,8053,269,1786,
2007-02-12_12:57,7767.41,7767.41,7767.41,7767.41,7076,182,1298,
2007-02-12_12:58,7769.05,7769.05,7769.05,7769.05,8977,270,1993,
2007-02-12_12:59,7768.73,7768.73,7768.73,7768.73,7612,198,1462,
2007-02-12_13:00,7769.77,7769.77,7769.77,7769.77,7152,210,1513,
2007-02-12_13:01,7769.33,7769.33,7769.33,7769.33,11078,313,1860,
2007-02-12_13:02,7768.60,7768.60,7768.60,7768.60,7976,179,1389,
2007-02-12_13:03,7771.25,7771.25,7771.25,7771.25,9919,280,1941,
2007-02-12_13:04,7770.97,7770.97,7770.97,7770.97,8987,236,1623,
2007-02-12_13:05,7773.96,7773.96,7773.96,7773.96,9148,253,1751,
2007-02-12_13:06,7775.90,7775.90,7775.90,7775.90,9297,277,1918,
2007-02-12_13:07,7773.37,7773.37,7773.37,7773.37,7560,205,1469,
2007-02-12_13:08,7773.62,7773.62,7773.62,7773.62,9877,300,1942,
2007-02-12_13:09,7777.28,7777.28,7777.28,7777.28,8098,251,1639,
2007-02-12_13:10,7775.40,7775.40,7775.40,7775.40,7896,246,1668,
2007-02-12_13:11,7776.17,7776.17,7776.17,7776.17,9279,309,1909,
2007-02-12_13:12,7775.43,7775.43,7775.43,7775.43,8263,247,1660,
2007-02-12_13:13,7776.16,7776.16,7776.16,7776.16,11058,322,2221,
2007-02-12_13:14,7774.60,7774.60,7774.60,7774.60,9036,258,1654,
2007-02-12_13:15,7775.60,7775.60,7775.60,7775.60,9868,278,1913,
2007-02-12_13:16,7775.36,7775.36,7775.36,7775.36,11199,290,2391,
2007-02-12_13:17,7775.93,7775.93,7775.93,7775.93,9377,250,1946,
2007-02-12_13:18,7775.58,7775.58,7775.58,7775.58,13085,347,2692,
2007-02-12_13:19,7774.06,7774.06,7774.06,7774.06,10704,354,2284,
2007-02-12_13:20,7774.89,7774.89,7774.89,7774.89,12593,329,2334,
2007-02-12_13:21,7773.60,7773.60,7773.60,7773.60,12825,365,2730,
2007-02-12_13:22,7773.47,7773.47,7773.47,7773.47,12433,338,2758,
2007-02-12_13:23,7774.96,7774.96,7774.96,7774.96,16700,492,3614,
2007-02-12_13:24,7777.70,7777.70,7777.70,7777.70,14379,399,3226,
2007-02-12_13:25,7776.87,7776.87,7776.87,7776.87,16491,470,3424,
2007-02-12_13:26,7776.87,7776.87,7776.87,7776.87,0,0,0,
2007-02-12_13:27,7776.87,7776.87,7776.87,7776.87,0,0,0,
2007-02-12_13:28,7776.87,7776.87,7776.87,7776.87,0,0,0,
2007-02-12_13:29,7776.87,7776.87,7776.87,7776.87,0,0,0,
2007-02-12_13:30,7776.36,7776.36,7776.36,7776.36,128146,3993,24108,
2007-02-13_09:01,7782.07,7782.07,7782.07,7782.07,47144,1378,11612,
2007-02-13_09:02,7788.33,7788.33,7788.33,7788.33,16816,471,3362,
2007-02-13_09:03,7790.34,7790.34,7790.34,7790.34,16830,489,3799,
2007-02-13_09:04,7789.34,7789.34,7789.34,7789.34,15478,421,3421,
2007-02-13_09:05,7788.33,7788.33,7788.33,7788.33,15165,405,3238,
2007-02-13_09:06,7785.97,7785.97,7785.97,7785.97,20802,598,4483,
2007-02-13_09:07,7786.87,7786.87,7786.87,7786.87,15803,427,3344,
2007-02-13_09:08,7786.25,7786.25,7786.25,7786.25,20868,633,4128,
2007-02-13_09:09,7784.24,7784.24,7784.24,7784.24,15643,492,3491,
2007-02-13_09:10,7786.99,7786.99,7786.99,7786.99,11904,351,2906,
2007-02-13_09:11,7785.40,7785.40,7785.40,7785.40,14751,421,3414,
2007-02-13_09:12,7783.40,7783.40,7783.40,7783.40,16047,349,2957,
2007-02-13_09:13,7786.54,7786.54,7786.54,7786.54,15049,448,3300,
2007-02-13_09:14,7789.62,7789.62,7789.62,7789.62,16429,442,3692,
2007-02-13_09:15,7792.87,7792.87,7792.87,7792.87,15058,388,3047,
2007-02-13_09:16,7795.89,7795.89,7795.89,7795.89,17239,518,4132,
2007-02-13_09:17,7798.53,7798.53,7798.53,7798.53,15470,502,3267,
2007-02-13_09:18,7799.22,7799.22,7799.22,7799.22,17174,654,4094,
2007-02-13_09:19,7800.12,7800.12,7800.12,7800.12,17391,551,3910,
2007-02-13_09:20,7798.79,7798.79,7798.79,7798.79,22767,651,3286,
2007-02-13_09:21,7800.04,7800.04,7800.04,7800.04,15981,545,3920,
2007-02-13_09:22,7799.64,7799.64,7799.64,7799.64,12650,402,2901,
2007-02-13_09:23,7800.49,7800.49,7800.49,7800.49,14518,459,3172,
2007-02-13_09:24,7800.87,7800.87,7800.87,7800.87,11252,306,2594,
2007-02-13_09:25,7800.20,7800.20,7800.20,7800.20,11665,287,2336,
2007-02-13_09:26,7798.62,7798.62,7798.62,7798.62,15678,512,3400,
2007-02-13_09:27,7799.71,7799.71,7799.71,7799.71,17500,476,3329,
2007-02-13_09:28,7800.78,7800.78,7800.78,7800.78,19465,586,3978,
2007-02-13_09:29,7798.92,7798.92,7798.92,7798.92,16992,420,3274,
2007-02-13_09:30,7799.34,7799.34,7799.34,7799.34,13491,411,2748,
2007-02-13_09:31,7797.31,7797.31,7797.31,7797.31,14035,435,3145,
2007-02-13_09:32,7797.59,7797.59,7797.59,7797.59,11491,354,2387,
2007-02-13_09:33,7794.54,7794.54,7794.54,7794.54,15192,446,3141,
2007-02-13_09:34,7795.30,7795.30,7795.30,7795.30,12942,340,2686,
2007-02-13_09:35,7793.34,7793.34,7793.34,7793.34,12901,319,2408,
2007-02-13_09:36,7794.60,7794.60,7794.60,7794.60,15731,479,3015,
2007-02-13_09:37,7795.50,7795.50,7795.50,7795.50,11000,323,2176,
2007-02-13_09:38,7794.89,7794.89,7794.89,7794.89,12462,341,2539,
2007-02-13_09:39,7795.16,7795.16,7795.16,7795.16,9217,246,1981,
2007-02-13_09:40,7794.17,7794.17,7794.17,7794.17,10408,258,1891,
2007-02-13_09:41,7795.71,7795.71,7795.71,7795.71,11433,283,2328,
2007-02-13_09:42,7793.06,7793.06,7793.06,7793.06,11998,272,1953,
2007-02-13_09:43,7793.02,7793.02,7793.02,7793.02,12257,305,2515,
2007-02-13_09:44,7793.07,7793.07,7793.07,7793.07,13331,312,2597,
2007-02-13_09:45,7791.75,7791.75,7791.75,7791.75,12352,294,2520,
2007-02-13_09:46,7795.08,7795.08,7795.08,7795.08,12517,380,2825,
2007-02-13_09:47,7794.51,7794.51,7794.51,7794.51,10924,253,2053,
2007-02-13_09:48,7792.83,7792.83,7792.83,7792.83,11410,357,2463,
2007-02-13_09:49,7791.68,7791.68,7791.68,7791.68,12139,339,2362,
2007-02-13_09:50,7791.35,7791.35,7791.35,7791.35,9888,263,1967,
2007-02-13_09:51,7789.06,7789.06,7789.06,7789.06,11456,307,2548,
2007-02-13_09:52,7792.72,7792.72,7792.72,7792.72,9885,271,2052,
2007-02-13_09:53,7790.82,7790.82,7790.82,7790.82,11659,343,2539,
2007-02-13_09:54,7788.06,7788.06,7788.06,7788.06,10539,295,2171,
2007-02-13_09:55,7787.04,7787.04,7787.04,7787.04,9369,255,2089,
2007-02-13_09:56,7784.60,7784.60,7784.60,7784.60,12765,354,2674,
2007-02-13_09:57,7785.04,7785.04,7785.04,7785.04,13324,335,2277,
2007-02-13_09:58,7781.40,7781.40,7781.40,7781.40,14772,451,3014,
2007-02-13_09:59,7779.25,7779.25,7779.25,7779.25,13797,361,2480,
2007-02-13_10:00,7778.47,7778.47,7778.47,7778.47,11372,304,2259,
2007-02-13_10:01,7773.31,7773.31,7773.31,7773.31,14124,435,2858,
2007-02-13_10:02,7770.95,7770.95,7770.95,7770.95,12299,355,2254,
2007-02-13_10:03,7771.88,7771.88,7771.88,7771.88,12190,350,2742,
2007-02-13_10:04,7771.42,7771.42,7771.42,7771.42,12125,335,2415,
2007-02-13_10:05,7772.01,7772.01,7772.01,7772.01,9553,242,2019,
2007-02-13_10:06,7771.09,7771.09,7771.09,7771.09,10265,293,2271,
2007-02-13_10:07,7772.16,7772.16,7772.16,7772.16,9380,222,1745,
2007-02-13_10:08,7770.52,7770.52,7770.52,7770.52,10070,318,2096,
2007-02-13_10:09,7772.20,7772.20,7772.20,7772.20,8409,229,1579,
2007-02-13_10:10,7774.10,7774.10,7774.10,7774.10,9222,234,1716,
2007-02-13_10:11,7775.77,7775.77,7775.77,7775.77,11850,324,2213,
2007-02-13_10:12,7778.04,7778.04,7778.04,7778.04,7929,202,1636,
2007-02-13_10:13,7777.32,7777.32,7777.32,7777.32,9607,246,1939,
2007-02-13_10:14,7776.91,7776.91,7776.91,7776.91,10128,242,1757,
2007-02-13_10:15,7777.45,7777.45,7777.45,7777.45,8322,210,1611,
2007-02-13_10:16,7777.29,7777.29,7777.29,7777.29,8845,232,1809,
2007-02-13_10:17,7776.33,7776.33,7776.33,7776.33,6418,152,1335,
2007-02-13_10:18,7777.10,7777.10,7777.10,7777.10,8040,232,1759,
2007-02-13_10:19,7776.50,7776.50,7776.50,7776.50,8264,189,1607,
2007-02-13_10:20,7775.76,7775.76,7775.76,7775.76,6830,176,1351,
2007-02-13_10:21,7774.75,7774.75,7774.75,7774.75,7700,197,1712,
2007-02-13_10:22,7774.59,7774.59,7774.59,7774.59,7566,188,1485,
2007-02-13_10:23,7776.10,7776.10,7776.10,7776.10,7791,244,1785,
2007-02-13_10:24,7775.96,7775.96,7775.96,7775.96,7156,171,1556,
2007-02-13_10:25,7775.65,7775.65,7775.65,7775.65,7228,199,1554,
2007-02-13_10:26,7775.46,7775.46,7775.46,7775.46,7967,226,1624,
2007-02-13_10:27,7777.34,7777.34,7777.34,7777.34,7681,148,1389,
2007-02-13_10:28,7773.75,7773.75,7773.75,7773.75,7965,239,1660,
2007-02-13_10:29,7774.21,7774.21,7774.21,7774.21,6752,190,1400,
2007-02-13_10:30,7774.49,7774.49,7774.49,7774.49,6534,180,1325,
2007-02-13_10:31,7775.13,7775.13,7775.13,7775.13,6911,207,1628,
2007-02-13_10:32,7773.33,7773.33,7773.33,7773.33,6652,159,1161,
2007-02-13_10:33,7773.11,7773.11,7773.11,7773.11,7553,206,1672,
2007-02-13_10:34,7772.29,7772.29,7772.29,7772.29,6212,173,1245,
2007-02-13_10:35,7772.66,7772.66,7772.66,7772.66,6059,191,1227,
2007-02-13_10:36,7771.79,7771.79,7771.79,7771.79,7189,179,1485,
2007-02-13_10:37,7768.72,7768.72,7768.72,7768.72,6292,183,1297,
2007-02-13_10:38,7770.30,7770.30,7770.30,7770.30,9359,285,2004,
2007-02-13_10:39,7768.55,7768.55,7768.55,7768.55,8089,228,1648,
2007-02-13_10:40,7769.81,7769.81,7769.81,7769.81,10464,270,1688,
2007-02-13_10:41,7766.28,7766.28,7766.28,7766.28,10608,358,2463,
2007-02-13_10:42,7766.06,7766.06,7766.06,7766.06,7957,238,1599,
2007-02-13_10:43,7761.06,7761.06,7761.06,7761.06,11694,370,2365,
2007-02-13_10:44,7761.19,7761.19,7761.19,7761.19,12042,427,2506,
2007-02-13_10:45,7754.06,7754.06,7754.06,7754.06,14536,506,2862,
2007-02-13_10:46,7750.99,7750.99,7750.99,7750.99,16918,476,3066,
2007-02-13_10:47,7750.15,7750.15,7750.15,7750.15,13399,327,2310,
2007-02-13_10:48,7745.66,7745.66,7745.66,7745.66,17921,572,3530,
2007-02-13_10:49,7743.46,7743.46,7743.46,7743.46,14343,411,2599,
2007-02-13_10:50,7743.41,7743.41,7743.41,7743.41,12374,348,2500,
2007-02-13_10:51,7746.22,7746.22,7746.22,7746.22,13829,533,2956,
2007-02-13_10:52,7744.76,7744.76,7744.76,7744.76,10356,298,1827,
2007-02-13_10:53,7748.17,7748.17,7748.17,7748.17,10325,291,2079,
2007-02-13_10:54,7749.27,7749.27,7749.27,7749.27,9049,285,1771,
2007-02-13_10:55,7750.15,7750.15,7750.15,7750.15,7135,214,1530,
2007-02-13_10:56,7748.75,7748.75,7748.75,7748.75,8613,250,1765,
2007-02-13_10:57,7749.62,7749.62,7749.62,7749.62,6664,156,1228,
2007-02-13_10:58,7746.78,7746.78,7746.78,7746.78,8218,276,1693,
2007-02-13_10:59,7747.86,7747.86,7747.86,7747.86,6368,151,1271,
2007-02-13_11:00,7748.89,7748.89,7748.89,7748.89,6761,170,1339,
2007-02-13_11:01,7749.01,7749.01,7749.01,7749.01,6834,169,1430,
2007-02-13_11:02,7749.12,7749.12,7749.12,7749.12,5148,129,1020,
2007-02-13_11:03,7750.33,7750.33,7750.33,7750.33,7728,217,1559,
2007-02-13_11:04,7751.45,7751.45,7751.45,7751.45,6227,176,1446,
2007-02-13_11:05,7750.81,7750.81,7750.81,7750.81,5788,153,1189,
2007-02-13_11:06,7751.82,7751.82,7751.82,7751.82,6177,156,1336,
2007-02-13_11:07,7750.94,7750.94,7750.94,7750.94,5173,116,1001,
2007-02-13_11:08,7749.38,7749.38,7749.38,7749.38,7759,220,1542,
2007-02-13_11:09,7750.33,7750.33,7750.33,7750.33,5947,155,1133,
2007-02-13_11:10,7748.83,7748.83,7748.83,7748.83,7180,160,1217,
2007-02-13_11:11,7747.61,7747.61,7747.61,7747.61,6454,174,1461,
2007-02-13_11:12,7748.69,7748.69,7748.69,7748.69,4994,129,1025,
2007-02-13_11:13,7748.15,7748.15,7748.15,7748.15,6160,170,1345,
2007-02-13_11:14,7750.21,7750.21,7750.21,7750.21,6136,142,1194,
2007-02-13_11:15,7747.39,7747.39,7747.39,7747.39,6068,150,1107,
2007-02-13_11:16,7747.54,7747.54,7747.54,7747.54,5847,158,1213,
2007-02-13_11:17,7746.26,7746.26,7746.26,7746.26,4891,126,951,
2007-02-13_11:18,7743.61,7743.61,7743.61,7743.61,7352,243,1593,
2007-02-13_11:19,7738.21,7738.21,7738.21,7738.21,10909,393,1969,
2007-02-13_11:20,7738.73,7738.73,7738.73,7738.73,10497,384,1862,
2007-02-13_11:21,7736.96,7736.96,7736.96,7736.96,7174,259,1635,
2007-02-13_11:22,7735.95,7735.95,7735.95,7735.95,8771,264,1571,
2007-02-13_11:23,7733.59,7733.59,7733.59,7733.59,10332,336,1950,
2007-02-13_11:24,7733.98,7733.98,7733.98,7733.98,9604,333,1764,
2007-02-13_11:25,7732.24,7732.24,7732.24,7732.24,7849,235,1537,
2007-02-13_11:26,7733.45,7733.45,7733.45,7733.45,9394,259,1859,
2007-02-13_11:27,7726.83,7726.83,7726.83,7726.83,11118,317,2116,
2007-02-13_11:28,7726.41,7726.41,7726.41,7726.41,12151,297,2164,
2007-02-13_11:29,7726.25,7726.25,7726.25,7726.25,9315,479,2058,
2007-02-13_11:30,7726.77,7726.77,7726.77,7726.77,7423,219,1497,
2007-02-13_11:31,7728.81,7728.81,7728.81,7728.81,9085,318,2003,
2007-02-13_11:32,7725.81,7725.81,7725.81,7725.81,7627,226,1649,
2007-02-13_11:33,7730.31,7730.31,7730.31,7730.31,8148,257,1834,
2007-02-13_11:34,7731.37,7731.37,7731.37,7731.37,7313,195,1364,
2007-02-13_11:35,7732.62,7732.62,7732.62,7732.62,6358,171,1270,
2007-02-13_11:36,7735.25,7735.25,7735.25,7735.25,6803,196,1483,
2007-02-13_11:37,7736.45,7736.45,7736.45,7736.45,5553,138,1079,
2007-02-13_11:38,7736.00,7736.00,7736.00,7736.00,10453,370,2042,
2007-02-13_11:39,7735.20,7735.20,7735.20,7735.20,4899,156,1178,
2007-02-13_11:40,7736.23,7736.23,7736.23,7736.23,6161,159,1152,
2007-02-13_11:41,7735.15,7735.15,7735.15,7735.15,6955,199,1348,
2007-02-13_11:42,7735.87,7735.87,7735.87,7735.87,5853,148,1060,
2007-02-13_11:43,7738.88,7738.88,7738.88,7738.88,5899,171,1461,
2007-02-13_11:44,7739.00,7739.00,7739.00,7739.00,6195,178,1180,
2007-02-13_11:45,7738.53,7738.53,7738.53,7738.53,7642,240,1541,
2007-02-13_11:46,7740.82,7740.82,7740.82,7740.82,8232,263,1696,
2007-02-13_11:47,7736.92,7736.92,7736.92,7736.92,6897,166,1305,
2007-02-13_11:48,7737.46,7737.46,7737.46,7737.46,8197,270,1719,
2007-02-13_11:49,7738.91,7738.91,7738.91,7738.91,7240,240,1585,
2007-02-13_11:50,7736.13,7736.13,7736.13,7736.13,9063,237,1658,
2007-02-13_11:51,7735.84,7735.84,7735.84,7735.84,7206,220,1472,
2007-02-13_11:52,7735.20,7735.20,7735.20,7735.20,7552,196,1322,
2007-02-13_11:53,7736.11,7736.11,7736.11,7736.11,7120,230,1544,
2007-02-13_11:54,7735.24,7735.24,7735.24,7735.24,6914,195,1350,
2007-02-13_11:55,7734.95,7734.95,7734.95,7734.95,6786,187,1317,
2007-02-13_11:56,7734.92,7734.92,7734.92,7734.92,6578,190,1369,
2007-02-13_11:57,7734.42,7734.42,7734.42,7734.42,6617,157,1224,
2007-02-13_11:58,7736.22,7736.22,7736.22,7736.22,6555,213,1491,
2007-02-13_11:59,7735.42,7735.42,7735.42,7735.42,6225,204,1141,
2007-02-13_12:00,7737.03,7737.03,7737.03,7737.03,7333,192,1381,
2007-02-13_12:01,7737.01,7737.01,7737.01,7737.01,8591,234,1586,
2007-02-13_12:02,7737.99,7737.99,7737.99,7737.99,8681,210,1244,
2007-02-13_12:03,7740.60,7740.60,7740.60,7740.60,8621,240,1552,
2007-02-13_12:04,7741.23,7741.23,7741.23,7741.23,7603,226,1464,
2007-02-13_12:05,7744.57,7744.57,7744.57,7744.57,6367,222,1384,
2007-02-13_12:06,7744.97,7744.97,7744.97,7744.97,7229,236,1426,
2007-02-13_12:07,7747.08,7747.08,7747.08,7747.08,7389,216,1392,
2007-02-13_12:08,7748.14,7748.14,7748.14,7748.14,8250,278,1877,
2007-02-13_12:09,7748.32,7748.32,7748.32,7748.32,7434,225,1413,
2007-02-13_12:10,7751.37,7751.37,7751.37,7751.37,8680,253,1718,
2007-02-13_12:11,7753.73,7753.73,7753.73,7753.73,10366,321,2221,
2007-02-13_12:12,7754.40,7754.40,7754.40,7754.40,9007,351,1839,
2007-02-13_12:13,7756.51,7756.51,7756.51,7756.51,11080,271,1768,
2007-02-13_12:14,7755.41,7755.41,7755.41,7755.41,7109,195,1257,
2007-02-13_12:15,7754.89,7754.89,7754.89,7754.89,6979,200,1347,
2007-02-13_12:16,7754.38,7754.38,7754.38,7754.38,7092,224,1341,
2007-02-13_12:17,7752.80,7752.80,7752.80,7752.80,6528,174,1181,
2007-02-13_12:18,7753.28,7753.28,7753.28,7753.28,7726,287,1564,
2007-02-13_12:19,7754.12,7754.12,7754.12,7754.12,6782,172,1205,
2007-02-13_12:20,7753.24,7753.24,7753.24,7753.24,5608,152,1119,
2007-02-13_12:21,7754.80,7754.80,7754.80,7754.80,5992,168,1474,
2007-02-13_12:22,7753.67,7753.67,7753.67,7753.67,5406,107,1007,
2007-02-13_12:23,7751.05,7751.05,7751.05,7751.05,8448,278,1755,
2007-02-13_12:24,7751.96,7751.96,7751.96,7751.96,6014,157,1296,
2007-02-13_12:25,7749.99,7749.99,7749.99,7749.99,7064,194,1516,
2007-02-13_12:26,7749.72,7749.72,7749.72,7749.72,7458,203,1584,
2007-02-13_12:27,7750.39,7750.39,7750.39,7750.39,6165,142,1230,
2007-02-13_12:28,7749.82,7749.82,7749.82,7749.82,7215,188,1551,
2007-02-13_12:29,7750.34,7750.34,7750.34,7750.34,5697,125,1082,
2007-02-13_12:30,7750.47,7750.47,7750.47,7750.47,7697,184,1343,
2007-02-13_12:31,7749.87,7749.87,7749.87,7749.87,9795,395,2174,
2007-02-13_12:32,7748.93,7748.93,7748.93,7748.93,11584,321,1993,
2007-02-13_12:33,7746.21,7746.21,7746.21,7746.21,9479,426,2228,
2007-02-13_12:34,7748.09,7748.09,7748.09,7748.09,10354,300,1613,
2007-02-13_12:35,7747.74,7747.74,7747.74,7747.74,6847,194,1414,
2007-02-13_12:36,7750.08,7750.08,7750.08,7750.08,7108,176,1424,
2007-02-13_12:37,7749.31,7749.31,7749.31,7749.31,6547,166,1271,
2007-02-13_12:38,7752.29,7752.29,7752.29,7752.29,10007,322,2060,
2007-02-13_12:39,7755.93,7755.93,7755.93,7755.93,8591,260,1824,
2007-02-13_12:40,7754.67,7754.67,7754.67,7754.67,8080,272,1593,
2007-02-13_12:41,7757.20,7757.20,7757.20,7757.20,9111,302,2018,
2007-02-13_12:42,7762.31,7762.31,7762.31,7762.31,7738,297,1672,
2007-02-13_12:43,7758.05,7758.05,7758.05,7758.05,7876,273,1890,
2007-02-13_12:44,7762.04,7762.04,7762.04,7762.04,8349,236,1772,
2007-02-13_12:45,7761.55,7761.55,7761.55,7761.55,10267,348,2042,
2007-02-13_12:46,7761.40,7761.40,7761.40,7761.40,9708,370,2192,
2007-02-13_12:47,7762.24,7762.24,7762.24,7762.24,8082,263,1708,
2007-02-13_12:48,7762.32,7762.32,7762.32,7762.32,10422,341,2317,
2007-02-13_12:49,7759.99,7759.99,7759.99,7759.99,9324,319,1891,
2007-02-13_12:50,7762.55,7762.55,7762.55,7762.55,9035,256,1910,
2007-02-13_12:51,7761.10,7761.10,7761.10,7761.10,7886,239,1854,
2007-02-13_12:52,7760.11,7760.11,7760.11,7760.11,6874,157,1417,
2007-02-13_12:53,7760.53,7760.53,7760.53,7760.53,8365,234,1723,
2007-02-13_12:54,7758.23,7758.23,7758.23,7758.23,7632,224,1533,
2007-02-13_12:55,7757.74,7757.74,7757.74,7757.74,7990,238,1714,
2007-02-13_12:56,7758.63,7758.63,7758.63,7758.63,10505,272,1799,
2007-02-13_12:57,7761.00,7761.00,7761.00,7761.00,9439,217,1618,
2007-02-13_12:58,7761.83,7761.83,7761.83,7761.83,8485,287,1965,
2007-02-13_12:59,7761.19,7761.19,7761.19,7761.19,7622,225,1560,
2007-02-13_13:00,7762.94,7762.94,7762.94,7762.94,9021,214,1697,
2007-02-13_13:01,7764.27,7764.27,7764.27,7764.27,9641,273,1869,
2007-02-13_13:02,7761.69,7761.69,7761.69,7761.69,7058,204,1475,
2007-02-13_13:03,7762.71,7762.71,7762.71,7762.71,9845,290,2073,
2007-02-13_13:04,7760.93,7760.93,7760.93,7760.93,10563,276,1961,
2007-02-13_13:05,7764.88,7764.88,7764.88,7764.88,10158,315,2015,
2007-02-13_13:06,7762.65,7762.65,7762.65,7762.65,10456,324,2303,
2007-02-13_13:07,7762.12,7762.12,7762.12,7762.12,10020,310,1928,
2007-02-13_13:08,7759.48,7759.48,7759.48,7759.48,12236,490,2798,
2007-02-13_13:09,7759.22,7759.22,7759.22,7759.22,10382,306,2070,
2007-02-13_13:10,7759.69,7759.69,7759.69,7759.69,9970,287,2151,
2007-02-13_13:11,7757.72,7757.72,7757.72,7757.72,10047,302,2475,
2007-02-13_13:12,7758.51,7758.51,7758.51,7758.51,10428,285,2097,
2007-02-13_13:13,7755.24,7755.24,7755.24,7755.24,14997,438,2942,
2007-02-13_13:14,7753.07,7753.07,7753.07,7753.07,10802,299,2229,
2007-02-13_13:15,7751.31,7751.31,7751.31,7751.31,11953,362,2771,
2007-02-13_13:16,7749.56,7749.56,7749.56,7749.56,13041,484,2991,
2007-02-13_13:17,7749.58,7749.58,7749.58,7749.58,11277,319,2466,
2007-02-13_13:18,7750.44,7750.44,7750.44,7750.44,13854,391,3118,
2007-02-13_13:19,7749.86,7749.86,7749.86,7749.86,11212,336,2530,
2007-02-13_13:20,7749.79,7749.79,7749.79,7749.79,14472,419,3123,
2007-02-13_13:21,7750.67,7750.67,7750.67,7750.67,14458,414,3055,
2007-02-13_13:22,7752.04,7752.04,7752.04,7752.04,11441,295,2377,
2007-02-13_13:23,7747.74,7747.74,7747.74,7747.74,16414,480,3784,
2007-02-13_13:24,7745.00,7745.00,7745.00,7745.00,14825,498,3487,
2007-02-13_13:25,7742.97,7742.97,7742.97,7742.97,15224,541,3494,
2007-02-13_13:26,7742.98,7742.98,7742.98,7742.98,0,0,0,
2007-02-13_13:27,7742.98,7742.98,7742.98,7742.98,0,0,0,
2007-02-13_13:28,7742.98,7742.98,7742.98,7742.98,0,0,0,
2007-02-13_13:29,7742.98,7742.98,7742.98,7742.98,0,0,0,
2007-02-13_13:30,7736.83,7736.83,7736.83,7736.83,115800,3627,24840,
2007-02-14_09:01,7800.98,7800.98,7800.98,7800.98,75115,2350,15727,
2007-02-14_09:02,7789.97,7789.97,7789.97,7789.97,22396,665,4317,
2007-02-14_09:03,7780.89,7780.89,7780.89,7780.89,23894,747,4717,
2007-02-14_09:04,7781.43,7781.43,7781.43,7781.43,21113,661,4053,
2007-02-14_09:05,7781.40,7781.40,7781.40,7781.40,16744,437,3218,
2007-02-14_09:06,7780.68,7780.68,7780.68,7780.68,19167,686,4155,
2007-02-14_09:07,7779.78,7779.78,7779.78,7779.78,14753,442,3063,
2007-02-14_09:08,7780.62,7780.62,7780.62,7780.62,16181,487,3498,
2007-02-14_09:09,7784.77,7784.77,7784.77,7784.77,14059,396,3215,
2007-02-14_09:10,7787.29,7787.29,7787.29,7787.29,12670,342,2806,
2007-02-14_09:11,7789.29,7789.29,7789.29,7789.29,17445,518,3983,
2007-02-14_09:12,7789.72,7789.72,7789.72,7789.72,15304,427,2993,
2007-02-14_09:13,7788.28,7788.28,7788.28,7788.28,19013,672,3558,
2007-02-14_09:14,7787.08,7787.08,7787.08,7787.08,16965,469,3438,
2007-02-14_09:15,7785.51,7785.51,7785.51,7785.51,13798,374,2931,
2007-02-14_09:16,7784.96,7784.96,7784.96,7784.96,14901,423,3046,
2007-02-14_09:17,7785.86,7785.86,7785.86,7785.86,13218,324,2488,
2007-02-14_09:18,7785.26,7785.26,7785.26,7785.26,14650,407,2932,
2007-02-14_09:19,7783.85,7783.85,7783.85,7783.85,14084,448,2713,
2007-02-14_09:20,7782.20,7782.20,7782.20,7782.20,13216,359,2708,
2007-02-14_09:21,7780.65,7780.65,7780.65,7780.65,14575,394,3133,
2007-02-14_09:22,7779.17,7779.17,7779.17,7779.17,11049,335,2540,
2007-02-14_09:23,7777.04,7777.04,7777.04,7777.04,14045,438,3026,
2007-02-14_09:24,7774.31,7774.31,7774.31,7774.31,14499,436,2927,
2007-02-14_09:25,7775.10,7775.10,7775.10,7775.10,12901,413,2514,
2007-02-14_09:26,7775.62,7775.62,7775.62,7775.62,14901,433,3057,
2007-02-14_09:27,7775.05,7775.05,7775.05,7775.05,13379,355,2508,
2007-02-14_09:28,7774.82,7774.82,7774.82,7774.82,14136,469,3127,
2007-02-14_09:29,7774.15,7774.15,7774.15,7774.15,10950,284,2422,
2007-02-14_09:30,7772.73,7772.73,7772.73,7772.73,9912,284,2141,
2007-02-14_09:31,7772.08,7772.08,7772.08,7772.08,13929,356,2766,
2007-02-14_09:32,7771.82,7771.82,7771.82,7771.82,9557,250,1901,
2007-02-14_09:33,7768.89,7768.89,7768.89,7768.89,10784,311,2416,
2007-02-14_09:34,7768.32,7768.32,7768.32,7768.32,10579,307,2189,
2007-02-14_09:35,7768.45,7768.45,7768.45,7768.45,9697,255,2031,
2007-02-14_09:36,7765.00,7765.00,7765.00,7765.00,14427,466,2634,
2007-02-14_09:37,7764.49,7764.49,7764.49,7764.49,10377,254,1991,
2007-02-14_09:38,7764.31,7764.31,7764.31,7764.31,10632,317,2384,
2007-02-14_09:39,7764.63,7764.63,7764.63,7764.63,10204,312,2043,
2007-02-14_09:40,7765.49,7765.49,7765.49,7765.49,8803,239,1843,
2007-02-14_09:41,7765.48,7765.48,7765.48,7765.48,10163,305,2050,
2007-02-14_09:42,7767.00,7767.00,7767.00,7767.00,8489,235,1698,
2007-02-14_09:43,7766.72,7766.72,7766.72,7766.72,9627,344,2020,
2007-02-14_09:44,7771.18,7771.18,7771.18,7771.18,8946,311,1823,
2007-02-14_09:45,7772.05,7772.05,7772.05,7772.05,8843,293,1822,
2007-02-14_09:46,7773.01,7773.01,7773.01,7773.01,10893,326,2442,
2007-02-14_09:47,7773.04,7773.04,7773.04,7773.04,9017,260,1707,
2007-02-14_09:48,7775.90,7775.90,7775.90,7775.90,9610,323,2129,
2007-02-14_09:49,7775.93,7775.93,7775.93,7775.93,9576,276,1930,
2007-02-14_09:50,7774.47,7774.47,7774.47,7774.47,8807,303,1788,
2007-02-14_09:51,7775.46,7775.46,7775.46,7775.46,11457,398,2378,
2007-02-14_09:52,7775.24,7775.24,7775.24,7775.24,8955,250,1773,
2007-02-14_09:53,7776.55,7776.55,7776.55,7776.55,10651,341,2164,
2007-02-14_09:54,7777.74,7777.74,7777.74,7777.74,9280,298,1973,
2007-02-14_09:55,7775.64,7775.64,7775.64,7775.64,7658,229,1617,
2007-02-14_09:56,7776.92,7776.92,7776.92,7776.92,11697,383,2254,
2007-02-14_09:57,7776.72,7776.72,7776.72,7776.72,7582,226,1526,
2007-02-14_09:58,7777.15,7777.15,7777.15,7777.15,9256,285,1936,
2007-02-14_09:59,7778.09,7778.09,7778.09,7778.09,8750,267,2011,
2007-02-14_10:00,7777.52,7777.52,7777.52,7777.52,8018,259,1720,
2007-02-14_10:01,7777.94,7777.94,7777.94,7777.94,10760,393,2320,
2007-02-14_10:02,7778.19,7778.19,7778.19,7778.19,8570,362,1811,
2007-02-14_10:03,7777.76,7777.76,7777.76,7777.76,10935,516,2692,
2007-02-14_10:04,7777.87,7777.87,7777.87,7777.87,8393,301,1969,
2007-02-14_10:05,7779.24,7779.24,7779.24,7779.24,8883,276,1810,
2007-02-14_10:06,7777.99,7777.99,7777.99,7777.99,8979,302,2109,
2007-02-14_10:07,7782.28,7782.28,7782.28,7782.28,7393,194,1617,
2007-02-14_10:08,7781.90,7781.90,7781.90,7781.90,8407,262,1809,
2007-02-14_10:09,7781.66,7781.66,7781.66,7781.66,9008,228,1620,
2007-02-14_10:10,7783.14,7783.14,7783.14,7783.14,7044,188,1437,
2007-02-14_10:11,7782.33,7782.33,7782.33,7782.33,8310,250,1821,
2007-02-14_10:12,7782.24,7782.24,7782.24,7782.24,6983,163,1297,
2007-02-14_10:13,7783.47,7783.47,7783.47,7783.47,6712,188,1602,
2007-02-14_10:14,7783.60,7783.60,7783.60,7783.60,6758,170,1427,
2007-02-14_10:15,7784.43,7784.43,7784.43,7784.43,7393,167,1432,
2007-02-14_10:16,7783.99,7783.99,7783.99,7783.99,6977,221,1732,
2007-02-14_10:17,7784.18,7784.18,7784.18,7784.18,6012,176,1364,
2007-02-14_10:18,7784.29,7784.29,7784.29,7784.29,9169,279,1799,
2007-02-14_10:19,7783.60,7783.60,7783.60,7783.60,10418,272,1785,
2007-02-14_10:20,7784.04,7784.04,7784.04,7784.04,8252,207,1562,
2007-02-14_10:21,7783.48,7783.48,7783.48,7783.48,7859,246,1804,
2007-02-14_10:22,7782.74,7782.74,7782.74,7782.74,7110,166,1435,
2007-02-14_10:23,7780.24,7780.24,7780.24,7780.24,7998,240,1777,
2007-02-14_10:24,7780.56,7780.56,7780.56,7780.56,8699,232,1762,
2007-02-14_10:25,7782.41,7782.41,7782.41,7782.41,8317,202,1736,
2007-02-14_10:26,7781.02,7781.02,7781.02,7781.02,9193,241,1895,
2007-02-14_10:27,7780.92,7780.92,7780.92,7780.92,7357,189,1442,
2007-02-14_10:28,7779.63,7779.63,7779.63,7779.63,8306,276,1998,
2007-02-14_10:29,7780.49,7780.49,7780.49,7780.49,6625,197,1510,
2007-02-14_10:30,7781.09,7781.09,7781.09,7781.09,8973,254,1673,
2007-02-14_10:31,7782.09,7782.09,7782.09,7782.09,7936,306,1823,
2007-02-14_10:32,7783.13,7783.13,7783.13,7783.13,7393,196,1389,
2007-02-14_10:33,7783.36,7783.36,7783.36,7783.36,6653,189,1486,
2007-02-14_10:34,7782.46,7782.46,7782.46,7782.46,6476,150,1259,
2007-02-14_10:35,7783.98,7783.98,7783.98,7783.98,6576,168,1352,
2007-02-14_10:36,7783.90,7783.90,7783.90,7783.90,7996,225,1708,
2007-02-14_10:37,7784.55,7784.55,7784.55,7784.55,7573,195,1230,
2007-02-14_10:38,7785.85,7785.85,7785.85,7785.85,8527,235,1661,
2007-02-14_10:39,7787.31,7787.31,7787.31,7787.31,6486,168,1377,
2007-02-14_10:40,7787.35,7787.35,7787.35,7787.35,7100,199,1523,
2007-02-14_10:41,7787.31,7787.31,7787.31,7787.31,9125,248,1967,
2007-02-14_10:42,7787.85,7787.85,7787.85,7787.85,8462,221,1624,
2007-02-14_10:43,7787.44,7787.44,7787.44,7787.44,9325,286,2006,
2007-02-14_10:44,7786.92,7786.92,7786.92,7786.92,7556,259,1682,
2007-02-14_10:45,7787.08,7787.08,7787.08,7787.08,7497,216,1528,
2007-02-14_10:46,7786.40,7786.40,7786.40,7786.40,9642,236,2019,
2007-02-14_10:47,7785.24,7785.24,7785.24,7785.24,8405,178,1612,
2007-02-14_10:48,7783.86,7783.86,7783.86,7783.86,8638,242,1807,
2007-02-14_10:49,7786.90,7786.90,7786.90,7786.90,7710,179,1520,
2007-02-14_10:50,7784.75,7784.75,7784.75,7784.75,7971,167,1491,
2007-02-14_10:51,7785.47,7785.47,7785.47,7785.47,9093,226,1868,
2007-02-14_10:52,7783.91,7783.91,7783.91,7783.91,7757,172,1177,
2007-02-14_10:53,7786.56,7786.56,7786.56,7786.56,8498,212,1625,
2007-02-14_10:54,7786.38,7786.38,7786.38,7786.38,7731,212,1453,
2007-02-14_10:55,7786.60,7786.60,7786.60,7786.60,7182,172,1345,
2007-02-14_10:56,7786.56,7786.56,7786.56,7786.56,7982,186,1578,
2007-02-14_10:57,7786.88,7786.88,7786.88,7786.88,6060,150,1220,
2007-02-14_10:58,7784.91,7784.91,7784.91,7784.91,6966,172,1313,
2007-02-14_10:59,7787.30,7787.30,7787.30,7787.30,6350,151,1146,
2007-02-14_11:00,7785.97,7785.97,7785.97,7785.97,5588,147,1132,
2007-02-14_11:01,7786.67,7786.67,7786.67,7786.67,6810,216,1382,
2007-02-14_11:02,7786.02,7786.02,7786.02,7786.02,5381,142,1076,
2007-02-14_11:03,7785.75,7785.75,7785.75,7785.75,10283,261,1903,
2007-02-14_11:04,7786.41,7786.41,7786.41,7786.41,8135,197,1376,
2007-02-14_11:05,7787.74,7787.74,7787.74,7787.74,6899,202,1369,
2007-02-14_11:06,7787.95,7787.95,7787.95,7787.95,6569,164,1364,
2007-02-14_11:07,7789.09,7789.09,7789.09,7789.09,6276,137,1221,
2007-02-14_11:08,7788.93,7788.93,7788.93,7788.93,6994,163,1313,
2007-02-14_11:09,7789.83,7789.83,7789.83,7789.83,6418,153,1295,
2007-02-14_11:10,7788.23,7788.23,7788.23,7788.23,6322,166,1279,
2007-02-14_11:11,7790.46,7790.46,7790.46,7790.46,8339,276,1752,
2007-02-14_11:12,7789.10,7789.10,7789.10,7789.10,7501,161,1265,
2007-02-14_11:13,7792.45,7792.45,7792.45,7792.45,9649,263,1887,
2007-02-14_11:14,7791.42,7791.42,7791.42,7791.42,9244,231,1720,
2007-02-14_11:15,7791.35,7791.35,7791.35,7791.35,9262,230,1592,
2007-02-14_11:16,7792.45,7792.45,7792.45,7792.45,9793,251,1927,
2007-02-14_11:17,7790.51,7790.51,7790.51,7790.51,8349,243,1401,
2007-02-14_11:18,7790.60,7790.60,7790.60,7790.60,10297,291,2020,
2007-02-14_11:19,7792.14,7792.14,7792.14,7792.14,8338,190,1628,
2007-02-14_11:20,7793.36,7793.36,7793.36,7793.36,7672,194,1534,
2007-02-14_11:21,7791.92,7791.92,7791.92,7791.92,9951,273,1953,
2007-02-14_11:22,7792.87,7792.87,7792.87,7792.87,8490,263,1433,
2007-02-14_11:23,7793.37,7793.37,7793.37,7793.37,11510,375,1831,
2007-02-14_11:24,7795.26,7795.26,7795.26,7795.26,8890,234,1360,
2007-02-14_11:25,7795.85,7795.85,7795.85,7795.85,7899,232,1487,
2007-02-14_11:26,7794.36,7794.36,7794.36,7794.36,10171,325,1811,
2007-02-14_11:27,7794.64,7794.64,7794.64,7794.64,7365,160,1271,
2007-02-14_11:28,7794.40,7794.40,7794.40,7794.40,8570,241,1634,
2007-02-14_11:29,7793.93,7793.93,7793.93,7793.93,7006,189,1216,
2007-02-14_11:30,7792.19,7792.19,7792.19,7792.19,7374,205,1553,
2007-02-14_11:31,7793.56,7793.56,7793.56,7793.56,9115,274,1749,
2007-02-14_11:32,7792.22,7792.22,7792.22,7792.22,6994,188,1287,
2007-02-14_11:33,7791.07,7791.07,7791.07,7791.07,7832,237,1564,
2007-02-14_11:34,7793.49,7793.49,7793.49,7793.49,8328,232,1507,
2007-02-14_11:35,7793.72,7793.72,7793.72,7793.72,7407,210,1479,
2007-02-14_11:36,7792.17,7792.17,7792.17,7792.17,9105,249,1736,
2007-02-14_11:37,7793.93,7793.93,7793.93,7793.93,6753,191,1343,
2007-02-14_11:38,7794.10,7794.10,7794.10,7794.10,9559,347,1998,
2007-02-14_11:39,7792.72,7792.72,7792.72,7792.72,8370,251,1493,
2007-02-14_11:40,7793.13,7793.13,7793.13,7793.13,7469,222,1448,
2007-02-14_11:41,7794.33,7794.33,7794.33,7794.33,9756,333,1994,
2007-02-14_11:42,7798.50,7798.50,7798.50,7798.50,7110,250,1499,
2007-02-14_11:43,7796.43,7796.43,7796.43,7796.43,8943,291,1950,
2007-02-14_11:44,7798.03,7798.03,7798.03,7798.03,7428,197,1562,
2007-02-14_11:45,7797.51,7797.51,7797.51,7797.51,7846,237,1499,
2007-02-14_11:46,7797.34,7797.34,7797.34,7797.34,8124,229,1724,
2007-02-14_11:47,7797.66,7797.66,7797.66,7797.66,6196,177,1215,
2007-02-14_11:48,7797.66,7797.66,7797.66,7797.66,7576,184,1451,
2007-02-14_11:49,7797.17,7797.17,7797.17,7797.17,6317,143,1198,
2007-02-14_11:50,7798.66,7798.66,7798.66,7798.66,5808,183,1285,
2007-02-14_11:51,7796.83,7796.83,7796.83,7796.83,7820,250,1658,
2007-02-14_11:52,7801.89,7801.89,7801.89,7801.89,6941,169,1322,
2007-02-14_11:53,7801.22,7801.22,7801.22,7801.22,7857,242,1777,
2007-02-14_11:54,7799.05,7799.05,7799.05,7799.05,5660,135,1177,
2007-02-14_11:55,7801.52,7801.52,7801.52,7801.52,11394,274,1584,
2007-02-14_11:56,7801.40,7801.40,7801.40,7801.40,11039,303,1916,
2007-02-14_11:57,7799.25,7799.25,7799.25,7799.25,8367,234,1416,
2007-02-14_11:58,7799.86,7799.86,7799.86,7799.86,9264,261,1675,
2007-02-14_11:59,7800.57,7800.57,7800.57,7800.57,6451,156,1310,
2007-02-14_12:00,7799.06,7799.06,7799.06,7799.06,6516,199,1311,
2007-02-14_12:01,7803.03,7803.03,7803.03,7803.03,8551,244,1634,
2007-02-14_12:02,7801.53,7801.53,7801.53,7801.53,5975,153,1188,
2007-02-14_12:03,7801.09,7801.09,7801.09,7801.09,10964,297,1789,
2007-02-14_12:04,7800.76,7800.76,7800.76,7800.76,5795,162,1279,
2007-02-14_12:05,7802.50,7802.50,7802.50,7802.50,5964,159,1162,
2007-02-14_12:06,7801.52,7801.52,7801.52,7801.52,9443,245,1694,
2007-02-14_12:07,7801.07,7801.07,7801.07,7801.07,6314,164,1212,
2007-02-14_12:08,7802.16,7802.16,7802.16,7802.16,8046,223,1560,
2007-02-14_12:09,7802.86,7802.86,7802.86,7802.86,7504,222,1415,
2007-02-14_12:10,7802.66,7802.66,7802.66,7802.66,6021,153,1135,
2007-02-14_12:11,7802.01,7802.01,7802.01,7802.01,6653,188,1428,
2007-02-14_12:12,7802.95,7802.95,7802.95,7802.95,6620,185,1300,
2007-02-14_12:13,7803.78,7803.78,7803.78,7803.78,8334,269,1649,
2007-02-14_12:14,7804.91,7804.91,7804.91,7804.91,8795,289,1617,
2007-02-14_12:15,7805.70,7805.70,7805.70,7805.70,8921,244,1473,
2007-02-14_12:16,7809.80,7809.80,7809.80,7809.80,8053,293,1784,
2007-02-14_12:17,7810.12,7810.12,7810.12,7810.12,8799,235,1490,
2007-02-14_12:18,7809.17,7809.17,7809.17,7809.17,10674,324,2124,
2007-02-14_12:19,7809.04,7809.04,7809.04,7809.04,9618,253,1738,
2007-02-14_12:20,7811.13,7811.13,7811.13,7811.13,12059,389,2213,
2007-02-14_12:21,7810.80,7810.80,7810.80,7810.80,11912,294,2260,
2007-02-14_12:22,7811.85,7811.85,7811.85,7811.85,9144,237,1617,
2007-02-14_12:23,7811.66,7811.66,7811.66,7811.66,8438,232,2003,
2007-02-14_12:24,7812.18,7812.18,7812.18,7812.18,9011,220,1556,
2007-02-14_12:25,7810.82,7810.82,7810.82,7810.82,6583,206,1503,
2007-02-14_12:26,7809.20,7809.20,7809.20,7809.20,9235,304,1939,
2007-02-14_12:27,7808.17,7808.17,7808.17,7808.17,8028,258,1661,
2007-02-14_12:28,7807.28,7807.28,7807.28,7807.28,10383,282,2052,
2007-02-14_12:29,7808.30,7808.30,7808.30,7808.30,8279,221,1735,
2007-02-14_12:30,7808.44,7808.44,7808.44,7808.44,8572,222,1700,
2007-02-14_12:31,7807.52,7807.52,7807.52,7807.52,11389,331,2013,
2007-02-14_12:32,7806.78,7806.78,7806.78,7806.78,7074,213,1439,
2007-02-14_12:33,7807.75,7807.75,7807.75,7807.75,9578,311,2104,
2007-02-14_12:34,7806.26,7806.26,7806.26,7806.26,8965,217,1646,
2007-02-14_12:35,7808.59,7808.59,7808.59,7808.59,8052,219,1668,
2007-02-14_12:36,7807.77,7807.77,7807.77,7807.77,9192,248,1943,
2007-02-14_12:37,7807.68,7807.68,7807.68,7807.68,6870,157,1416,
2007-02-14_12:38,7808.92,7808.92,7808.92,7808.92,9022,236,1849,
2007-02-14_12:39,7810.12,7810.12,7810.12,7810.12,7399,188,1546,
2007-02-14_12:40,7808.44,7808.44,7808.44,7808.44,7762,217,1589,
2007-02-14_12:41,7810.54,7810.54,7810.54,7810.54,11287,339,2484,
2007-02-14_12:42,7811.49,7811.49,7811.49,7811.49,8891,259,1719,
2007-02-14_12:43,7810.56,7810.56,7810.56,7810.56,9804,293,2132,
2007-02-14_12:44,7809.24,7809.24,7809.24,7809.24,9127,246,1826,
2007-02-14_12:45,7809.34,7809.34,7809.34,7809.34,10281,253,2067,
2007-02-14_12:46,7811.04,7811.04,7811.04,7811.04,10878,283,2245,
2007-02-14_12:47,7807.47,7807.47,7807.47,7807.47,8374,193,1675,
2007-02-14_12:48,7809.27,7809.27,7809.27,7809.27,11073,294,2147,
2007-02-14_12:49,7808.28,7808.28,7808.28,7808.28,8152,241,1808,
2007-02-14_12:50,7811.53,7811.53,7811.53,7811.53,11538,335,2491,
2007-02-14_12:51,7809.99,7809.99,7809.99,7809.99,10969,279,2220,
2007-02-14_12:52,7810.86,7810.86,7810.86,7810.86,8413,207,1646,
2007-02-14_12:53,7809.13,7809.13,7809.13,7809.13,8999,260,2193,
2007-02-14_12:54,7807.96,7807.96,7807.96,7807.96,8022,206,1550,
2007-02-14_12:55,7809.97,7809.97,7809.97,7809.97,8436,218,1732,
2007-02-14_12:56,7807.68,7807.68,7807.68,7807.68,10183,319,2175,
2007-02-14_12:57,7807.27,7807.27,7807.27,7807.27,8571,238,1834,
2007-02-14_12:58,7808.94,7808.94,7808.94,7808.94,10444,280,2148,
2007-02-14_12:59,7808.99,7808.99,7808.99,7808.99,7869,223,1605,
2007-02-14_13:00,7805.95,7805.95,7805.95,7805.95,9086,200,1986,
2007-02-14_13:01,7807.83,7807.83,7807.83,7807.83,10616,272,2313,
2007-02-14_13:02,7806.14,7806.14,7806.14,7806.14,9100,210,1809,
2007-02-14_13:03,7806.21,7806.21,7806.21,7806.21,13179,375,2786,
2007-02-14_13:04,7804.71,7804.71,7804.71,7804.71,8879,256,2072,
2007-02-14_13:05,7802.90,7802.90,7802.90,7802.90,11991,336,2364,
2007-02-14_13:06,7802.85,7802.85,7802.85,7802.85,12772,388,2914,
2007-02-14_13:07,7800.66,7800.66,7800.66,7800.66,10222,300,2293,
2007-02-14_13:08,7799.97,7799.97,7799.97,7799.97,13298,415,2909,
2007-02-14_13:09,7799.85,7799.85,7799.85,7799.85,13217,327,2635,
2007-02-14_13:10,7800.21,7800.21,7800.21,7800.21,15691,402,2720,
2007-02-14_13:11,7798.12,7798.12,7798.12,7798.12,13728,364,2831,
2007-02-14_13:12,7797.46,7797.46,7797.46,7797.46,9594,263,2215,
2007-02-14_13:13,7797.37,7797.37,7797.37,7797.37,12902,370,2850,
2007-02-14_13:14,7796.68,7796.68,7796.68,7796.68,14068,364,2503,
2007-02-14_13:15,7798.06,7798.06,7798.06,7798.06,11517,336,2678,
2007-02-14_13:16,7797.67,7797.67,7797.67,7797.67,13833,386,3089,
2007-02-14_13:17,7800.63,7800.63,7800.63,7800.63,11919,298,2442,
2007-02-14_13:18,7798.96,7798.96,7798.96,7798.96,13370,394,2936,
2007-02-14_13:19,7799.14,7799.14,7799.14,7799.14,14663,424,3265,
2007-02-14_13:20,7800.88,7800.88,7800.88,7800.88,13783,446,3272,
2007-02-14_13:21,7801.41,7801.41,7801.41,7801.41,17116,511,3891,
2007-02-14_13:22,7801.55,7801.55,7801.55,7801.55,16860,451,3554,
2007-02-14_13:23,7803.81,7803.81,7803.81,7803.81,25034,702,5383,
2007-02-14_13:24,7803.03,7803.03,7803.03,7803.03,22683,613,5008,
2007-02-14_13:25,7800.97,7800.97,7800.97,7800.97,20013,552,4736,
2007-02-14_13:26,7800.99,7800.99,7800.99,7800.99,0,0,0,
2007-02-14_13:27,7800.99,7800.99,7800.99,7800.99,0,0,0,
2007-02-14_13:28,7800.99,7800.99,7800.99,7800.99,0,0,0,
2007-02-14_13:29,7800.99,7800.99,7800.99,7800.99,0,0,0,
2007-02-14_13:30,7809.45,7809.45,7809.45,7809.45,350797,12553,35812,
2007-02-26_09:01,7939.40,7939.40,7939.40,7939.40,169267,6069,35242,
2007-02-26_09:02,7940.51,7940.51,7940.51,7940.51,43405,1502,7263,
2007-02-26_09:03,7950.20,7950.20,7950.20,7950.20,42327,1438,7742,
2007-02-26_09:04,7943.87,7943.87,7943.87,7943.87,36455,1153,6956,
2007-02-26_09:05,7939.17,7939.17,7939.17,7939.17,26977,806,5493,
2007-02-26_09:06,7932.09,7932.09,7932.09,7932.09,32604,1126,6998,
2007-02-26_09:07,7933.30,7933.30,7933.30,7933.30,26420,911,5345,
2007-02-26_09:08,7936.00,7936.00,7936.00,7936.00,25772,815,5430,
2007-02-26_09:09,7932.08,7932.08,7932.08,7932.08,25752,985,5487,
2007-02-26_09:10,7931.55,7931.55,7931.55,7931.55,22541,680,4468,
2007-02-26_09:11,7929.78,7929.78,7929.78,7929.78,29805,928,5881,
2007-02-26_09:12,7933.37,7933.37,7933.37,7933.37,26808,807,4990,
2007-02-26_09:13,7931.40,7931.40,7931.40,7931.40,28180,837,4977,
2007-02-26_09:14,7928.19,7928.19,7928.19,7928.19,25718,710,4837,
2007-02-26_09:15,7929.32,7929.32,7929.32,7929.32,21047,637,4170,
2007-02-26_09:16,7930.27,7930.27,7930.27,7930.27,28386,970,5645,
2007-02-26_09:17,7928.73,7928.73,7928.73,7928.73,19483,536,3803,
2007-02-26_09:18,7930.67,7930.67,7930.67,7930.67,20286,612,4205,
2007-02-26_09:19,7931.58,7931.58,7931.58,7931.58,30937,850,4803,
2007-02-26_09:20,7929.34,7929.34,7929.34,7929.34,21347,586,3730,
2007-02-26_09:21,7928.55,7928.55,7928.55,7928.55,28529,771,5201,
2007-02-26_09:22,7928.37,7928.37,7928.37,7928.37,20205,500,3750,
2007-02-26_09:23,7926.71,7926.71,7926.71,7926.71,23021,677,4216,
2007-02-26_09:24,7925.04,7925.04,7925.04,7925.04,17735,511,3736,
2007-02-26_09:25,7925.08,7925.08,7925.08,7925.08,16803,391,3216,
2007-02-26_09:26,7923.93,7923.93,7923.93,7923.93,22259,634,4438,
2007-02-26_09:27,7924.40,7924.40,7924.40,7924.40,17294,524,3424,
2007-02-26_09:28,7926.98,7926.98,7926.98,7926.98,24994,759,4611,
2007-02-26_09:29,7931.36,7931.36,7931.36,7931.36,26030,750,4719,
2007-02-26_09:30,7936.28,7936.28,7936.28,7936.28,26566,727,4516,
2007-02-26_09:31,7939.96,7939.96,7939.96,7939.96,31055,917,5363,
2007-02-26_09:32,7941.40,7941.40,7941.40,7941.40,21949,539,3969,
2007-02-26_09:33,7941.83,7941.83,7941.83,7941.83,22006,596,4220,
2007-02-26_09:34,7940.57,7940.57,7940.57,7940.57,21231,588,4003,
2007-02-26_09:35,7939.64,7939.64,7939.64,7939.64,19069,515,3420,
2007-02-26_09:36,7940.91,7940.91,7940.91,7940.91,23350,665,4557,
2007-02-26_09:37,7939.67,7939.67,7939.67,7939.67,21207,683,3841,
2007-02-26_09:38,7940.91,7940.91,7940.91,7940.91,19686,536,4047,
2007-02-26_09:39,7937.07,7937.07,7937.07,7937.07,18760,510,3761,
2007-02-26_09:40,7939.29,7939.29,7939.29,7939.29,16552,405,3270,
2007-02-26_09:41,7938.75,7938.75,7938.75,7938.75,23166,608,4151,
2007-02-26_09:42,7938.32,7938.32,7938.32,7938.32,17146,455,3189,
2007-02-26_09:43,7938.04,7938.04,7938.04,7938.04,21421,546,3835,
2007-02-26_09:44,7936.82,7936.82,7936.82,7936.82,16443,450,3422,
2007-02-26_09:45,7936.91,7936.91,7936.91,7936.91,16243,406,2841,
2007-02-26_09:46,7936.71,7936.71,7936.71,7936.71,17829,599,3816,
2007-02-26_09:47,7936.87,7936.87,7936.87,7936.87,13222,353,2779,
2007-02-26_09:48,7935.70,7935.70,7935.70,7935.70,14761,406,3033,
2007-02-26_09:49,7933.64,7933.64,7933.64,7933.64,15665,415,3079,
2007-02-26_09:50,7934.67,7934.67,7934.67,7934.67,14127,399,2704,
2007-02-26_09:51,7935.57,7935.57,7935.57,7935.57,22556,633,4222,
2007-02-26_09:52,7933.40,7933.40,7933.40,7933.40,16448,393,2807,
2007-02-26_09:53,7933.45,7933.45,7933.45,7933.45,18092,497,3404,
2007-02-26_09:54,7931.61,7931.61,7931.61,7931.61,16566,466,3171,
2007-02-26_09:55,7929.72,7929.72,7929.72,7929.72,13937,359,2480,
2007-02-26_09:56,7928.02,7928.02,7928.02,7928.02,18631,497,3431,
2007-02-26_09:57,7927.39,7927.39,7927.39,7927.39,14218,383,2583,
2007-02-26_09:58,7927.04,7927.04,7927.04,7927.04,18139,527,3360,
2007-02-26_09:59,7927.29,7927.29,7927.29,7927.29,19457,498,3170,
2007-02-26_10:00,7924.00,7924.00,7924.00,7924.00,12723,361,2408,
2007-02-26_10:01,7924.58,7924.58,7924.58,7924.58,16864,523,3319,
2007-02-26_10:02,7924.87,7924.87,7924.87,7924.87,12476,329,2403,
2007-02-26_10:03,7924.76,7924.76,7924.76,7924.76,14550,387,2734,
2007-02-26_10:04,7922.83,7922.83,7922.83,7922.83,13293,420,2679,
2007-02-26_10:05,7923.85,7923.85,7923.85,7923.85,12613,369,2294,
2007-02-26_10:06,7922.81,7922.81,7922.81,7922.81,15328,448,2945,
2007-02-26_10:07,7922.26,7922.26,7922.26,7922.26,11035,305,2131,
2007-02-26_10:08,7922.94,7922.94,7922.94,7922.94,11355,360,2409,
2007-02-26_10:09,7921.44,7921.44,7921.44,7921.44,10539,321,2096,
2007-02-26_10:10,7923.69,7923.69,7923.69,7923.69,12343,376,2313,
2007-02-26_10:11,7921.04,7921.04,7921.04,7921.04,13309,400,2639,
2007-02-26_10:12,7921.92,7921.92,7921.92,7921.92,11688,297,1978,
2007-02-26_10:13,7923.70,7923.70,7923.70,7923.70,11328,329,2221,
2007-02-26_10:14,7921.17,7921.17,7921.17,7921.17,9638,241,1939,
2007-02-26_10:15,7921.06,7921.06,7921.06,7921.06,8753,239,1782,
2007-02-26_10:16,7917.76,7917.76,7917.76,7917.76,11636,320,2278,
2007-02-26_10:17,7918.92,7918.92,7918.92,7918.92,8828,234,1707,
2007-02-26_10:18,7920.99,7920.99,7920.99,7920.99,14928,444,2455,
2007-02-26_10:19,7919.83,7919.83,7919.83,7919.83,9911,239,1833,
2007-02-26_10:20,7922.37,7922.37,7922.37,7922.37,9648,277,1900,
2007-02-26_10:21,7921.25,7921.25,7921.25,7921.25,13141,366,2365,
2007-02-26_10:22,7919.19,7919.19,7919.19,7919.19,8705,232,1663,
2007-02-26_10:23,7920.75,7920.75,7920.75,7920.75,10935,319,2221,
2007-02-26_10:24,7921.81,7921.81,7921.81,7921.81,9366,280,1866,
2007-02-26_10:25,7922.01,7922.01,7922.01,7922.01,9592,289,1912,
2007-02-26_10:26,7921.79,7921.79,7921.79,7921.79,11325,341,2244,
2007-02-26_10:27,7922.97,7922.97,7922.97,7922.97,10824,294,1998,
2007-02-26_10:28,7925.20,7925.20,7925.20,7925.20,12644,374,2579,
2007-02-26_10:29,7924.74,7924.74,7924.74,7924.74,9996,277,2031,
2007-02-26_10:30,7924.75,7924.75,7924.75,7924.75,10799,308,2204,
2007-02-26_10:31,7924.47,7924.47,7924.47,7924.47,10298,338,2340,
2007-02-26_10:32,7924.92,7924.92,7924.92,7924.92,10744,260,1948,
2007-02-26_10:33,7926.30,7926.30,7926.30,7926.30,11711,350,2441,
2007-02-26_10:34,7927.57,7927.57,7927.57,7927.57,11265,309,2229,
2007-02-26_10:35,7928.00,7928.00,7928.00,7928.00,9736,249,1962,
2007-02-26_10:36,7927.79,7927.79,7927.79,7927.79,11107,315,2366,
2007-02-26_10:37,7928.34,7928.34,7928.34,7928.34,11070,278,1884,
2007-02-26_10:38,7927.51,7927.51,7927.51,7927.51,12924,369,2579,
2007-02-26_10:39,7927.14,7927.14,7927.14,7927.14,13701,370,2761,
2007-02-26_10:40,7928.31,7928.31,7928.31,7928.31,12218,338,2202,
2007-02-26_10:41,7930.01,7930.01,7930.01,7930.01,14891,429,2907,
2007-02-26_10:42,7930.97,7930.97,7930.97,7930.97,12267,282,2105,
2007-02-26_10:43,7928.59,7928.59,7928.59,7928.59,12387,368,2434,
2007-02-26_10:44,7931.50,7931.50,7931.50,7931.50,12659,392,2316,
2007-02-26_10:45,7932.12,7932.12,7932.12,7932.12,11926,296,1923,
2007-02-26_10:46,7933.84,7933.84,7933.84,7933.84,15433,450,2928,
2007-02-26_10:47,7933.61,7933.61,7933.61,7933.61,12081,348,2526,
2007-02-26_10:48,7934.00,7934.00,7934.00,7934.00,12610,419,2550,
2007-02-26_10:49,7934.02,7934.02,7934.02,7934.02,13594,398,2518,
2007-02-26_10:50,7935.45,7935.45,7935.45,7935.45,11377,372,2448,
2007-02-26_10:51,7935.64,7935.64,7935.64,7935.64,17278,592,3221,
2007-02-26_10:52,7936.88,7936.88,7936.88,7936.88,15244,417,2843,
2007-02-26_10:53,7937.25,7937.25,7937.25,7937.25,16257,471,3102,
2007-02-26_10:54,7937.62,7937.62,7937.62,7937.62,16930,449,2915,
2007-02-26_10:55,7939.81,7939.81,7939.81,7939.81,12966,332,2180,
2007-02-26_10:56,7938.52,7938.52,7938.52,7938.52,17351,499,3095,
2007-02-26_10:57,7938.18,7938.18,7938.18,7938.18,12790,299,2237,
2007-02-26_10:58,7937.11,7937.11,7937.11,7937.11,16173,413,3060,
2007-02-26_10:59,7937.04,7937.04,7937.04,7937.04,12675,351,2548,
2007-02-26_11:00,7938.12,7938.12,7938.12,7938.12,11817,295,2357,
2007-02-26_11:01,7935.88,7935.88,7935.88,7935.88,13173,367,2911,
2007-02-26_11:02,7935.78,7935.78,7935.78,7935.78,11604,273,2457,
2007-02-26_11:03,7933.75,7933.75,7933.75,7933.75,13795,329,2552,
2007-02-26_11:04,7935.69,7935.69,7935.69,7935.69,13320,333,2446,
2007-02-26_11:05,7935.40,7935.40,7935.40,7935.40,13777,293,2385,
2007-02-26_11:06,7934.51,7934.51,7934.51,7934.51,15878,414,2949,
2007-02-26_11:07,7936.74,7936.74,7936.74,7936.74,12820,282,2181,
2007-02-26_11:08,7935.22,7935.22,7935.22,7935.22,13610,360,2574,
2007-02-26_11:09,7935.32,7935.32,7935.32,7935.32,12582,381,2306,
2007-02-26_11:10,7934.24,7934.24,7934.24,7934.24,13347,355,2318,
2007-02-26_11:11,7934.75,7934.75,7934.75,7934.75,12395,346,2545,
2007-02-26_11:12,7934.22,7934.22,7934.22,7934.22,10609,264,1820,
2007-02-26_11:13,7930.32,7930.32,7930.32,7930.32,12216,304,2432,
2007-02-26_11:14,7930.98,7930.98,7930.98,7930.98,11482,290,2055,
2007-02-26_11:15,7931.09,7931.09,7931.09,7931.09,10664,262,1931,
2007-02-26_11:16,7932.37,7932.37,7932.37,7932.37,13192,374,2348,
2007-02-26_11:17,7931.29,7931.29,7931.29,7931.29,10103,223,1769,
2007-02-26_11:18,7930.84,7930.84,7930.84,7930.84,11381,297,2233,
2007-02-26_11:19,7931.53,7931.53,7931.53,7931.53,10453,277,1951,
2007-02-26_11:20,7931.89,7931.89,7931.89,7931.89,15246,356,2042,
2007-02-26_11:21,7932.14,7932.14,7932.14,7932.14,11159,328,2287,
2007-02-26_11:22,7932.03,7932.03,7932.03,7932.03,8479,306,1702,
2007-02-26_11:23,7930.96,7930.96,7930.96,7930.96,10618,292,1990,
2007-02-26_11:24,7930.51,7930.51,7930.51,7930.51,8655,316,1943,
2007-02-26_11:25,7930.43,7930.43,7930.43,7930.43,8850,269,1781,
2007-02-26_11:26,7931.97,7931.97,7931.97,7931.97,11205,347,2245,
2007-02-26_11:27,7931.52,7931.52,7931.52,7931.52,10683,301,1715,
2007-02-26_11:28,7931.36,7931.36,7931.36,7931.36,12262,332,2250,
2007-02-26_11:29,7929.88,7929.88,7929.88,7929.88,10851,295,1988,
2007-02-26_11:30,7932.52,7932.52,7932.52,7932.52,10493,292,1833,
2007-02-26_11:31,7933.26,7933.26,7933.26,7933.26,10782,323,2155,
2007-02-26_11:32,7932.88,7932.88,7932.88,7932.88,9108,238,1740,
2007-02-26_11:33,7933.62,7933.62,7933.62,7933.62,13516,402,2347,
2007-02-26_11:34,7932.33,7932.33,7932.33,7932.33,10898,316,1982,
2007-02-26_11:35,7931.60,7931.60,7931.60,7931.60,10398,304,1821,
2007-02-26_11:36,7931.39,7931.39,7931.39,7931.39,9896,329,2202,
2007-02-26_11:37,7933.61,7933.61,7933.61,7933.61,8787,236,1656,
2007-02-26_11:38,7933.38,7933.38,7933.38,7933.38,11854,367,2281,
2007-02-26_11:39,7931.83,7931.83,7931.83,7931.83,10800,438,2399,
2007-02-26_11:40,7931.90,7931.90,7931.90,7931.90,10179,400,2275,
2007-02-26_11:41,7932.29,7932.29,7932.29,7932.29,11497,422,2568,
2007-02-26_11:42,7932.61,7932.61,7932.61,7932.61,10440,298,2025,
2007-02-26_11:43,7931.85,7931.85,7931.85,7931.85,10480,321,2179,
2007-02-26_11:44,7931.36,7931.36,7931.36,7931.36,8536,273,1809,
2007-02-26_11:45,7931.55,7931.55,7931.55,7931.55,8916,283,1969,
2007-02-26_11:46,7932.25,7932.25,7932.25,7932.25,10663,344,2357,
2007-02-26_11:47,7932.30,7932.30,7932.30,7932.30,11148,390,2024,
2007-02-26_11:48,7931.70,7931.70,7931.70,7931.70,11970,389,2446,
2007-02-26_11:49,7931.54,7931.54,7931.54,7931.54,10236,311,1940,
2007-02-26_11:50,7932.03,7932.03,7932.03,7932.03,8733,252,1761,
2007-02-26_11:51,7930.44,7930.44,7930.44,7930.44,11593,368,2252,
2007-02-26_11:52,7932.48,7932.48,7932.48,7932.48,9412,255,1658,
2007-02-26_11:53,7930.87,7930.87,7930.87,7930.87,10573,299,2087,
2007-02-26_11:54,7929.12,7929.12,7929.12,7929.12,9530,293,1770,
2007-02-26_11:55,7929.51,7929.51,7929.51,7929.51,10856,343,1773,
2007-02-26_11:56,7926.79,7926.79,7926.79,7926.79,9880,328,1986,
2007-02-26_11:57,7926.73,7926.73,7926.73,7926.73,7796,259,1583,
2007-02-26_11:58,7927.42,7927.42,7927.42,7927.42,10611,397,2429,
2007-02-26_11:59,7926.05,7926.05,7926.05,7926.05,10211,363,2337,
2007-02-26_12:00,7927.89,7927.89,7927.89,7927.89,9386,283,1908,
2007-02-26_12:01,7928.81,7928.81,7928.81,7928.81,12570,374,2308,
2007-02-26_12:02,7928.21,7928.21,7928.21,7928.21,7510,217,1440,
2007-02-26_12:03,7927.57,7927.57,7927.57,7927.57,8891,283,1906,
2007-02-26_12:04,7930.75,7930.75,7930.75,7930.75,9012,266,1580,
2007-02-26_12:05,7927.81,7927.81,7927.81,7927.81,6657,202,1336,
2007-02-26_12:06,7930.44,7930.44,7930.44,7930.44,8246,228,1699,
2007-02-26_12:07,7929.89,7929.89,7929.89,7929.89,6332,144,1170,
2007-02-26_12:08,7928.54,7928.54,7928.54,7928.54,9111,294,1819,
2007-02-26_12:09,7928.73,7928.73,7928.73,7928.73,7656,213,1481,
2007-02-26_12:10,7927.18,7927.18,7927.18,7927.18,7828,238,1529,
2007-02-26_12:11,7928.01,7928.01,7928.01,7928.01,10464,296,1960,
2007-02-26_12:12,7926.77,7926.77,7926.77,7926.77,8022,232,1576,
2007-02-26_12:13,7925.81,7925.81,7925.81,7925.81,8961,303,1885,
2007-02-26_12:14,7927.21,7927.21,7927.21,7927.21,8761,217,1794,
2007-02-26_12:15,7926.85,7926.85,7926.85,7926.85,9022,292,1762,
2007-02-26_12:16,7928.07,7928.07,7928.07,7928.07,11019,403,2084,
2007-02-26_12:17,7927.30,7927.30,7927.30,7927.30,7095,210,1306,
2007-02-26_12:18,7927.64,7927.64,7927.64,7927.64,10515,311,1989,
2007-02-26_12:19,7926.52,7926.52,7926.52,7926.52,6926,240,1410,
2007-02-26_12:20,7926.74,7926.74,7926.74,7926.74,9009,290,1664,
2007-02-26_12:21,7925.55,7925.55,7925.55,7925.55,9230,304,1872,
2007-02-26_12:22,7923.68,7923.68,7923.68,7923.68,7520,188,1445,
2007-02-26_12:23,7921.96,7921.96,7921.96,7921.96,10762,332,2035,
2007-02-26_12:24,7922.65,7922.65,7922.65,7922.65,7927,225,1542,
2007-02-26_12:25,7921.26,7921.26,7921.26,7921.26,8869,290,1779,
2007-02-26_12:26,7918.87,7918.87,7918.87,7918.87,12487,423,2245,
2007-02-26_12:27,7920.55,7920.55,7920.55,7920.55,8571,245,1575,
2007-02-26_12:28,7919.81,7919.81,7919.81,7919.81,10949,320,2397,
2007-02-26_12:29,7917.71,7917.71,7917.71,7917.71,8557,235,1701,
2007-02-26_12:30,7917.73,7917.73,7917.73,7917.73,9320,289,1909,
2007-02-26_12:31,7911.60,7911.60,7911.60,7911.60,12808,402,2578,
2007-02-26_12:32,7910.09,7910.09,7910.09,7910.09,8648,292,1798,
2007-02-26_12:33,7909.75,7909.75,7909.75,7909.75,14180,408,2752,
2007-02-26_12:34,7909.23,7909.23,7909.23,7909.23,10088,299,1892,
2007-02-26_12:35,7911.29,7911.29,7911.29,7911.29,10100,319,1900,
2007-02-26_12:36,7908.02,7908.02,7908.02,7908.02,11541,405,2345,
2007-02-26_12:37,7909.05,7909.05,7909.05,7909.05,8047,302,1678,
2007-02-26_12:38,7907.36,7907.36,7907.36,7907.36,10979,375,2263,
2007-02-26_12:39,7906.45,7906.45,7906.45,7906.45,8382,310,1726,
2007-02-26_12:40,7906.08,7906.08,7906.08,7906.08,8373,257,1704,
2007-02-26_12:41,7904.53,7904.53,7904.53,7904.53,8782,262,1890,
2007-02-26_12:42,7906.84,7906.84,7906.84,7906.84,8022,208,1590,
2007-02-26_12:43,7907.12,7907.12,7907.12,7907.12,10404,302,2017,
2007-02-26_12:44,7905.79,7905.79,7905.79,7905.79,9278,264,1622,
2007-02-26_12:45,7905.05,7905.05,7905.05,7905.05,9773,275,1907,
2007-02-26_12:46,7904.76,7904.76,7904.76,7904.76,10823,299,2148,
2007-02-26_12:47,7903.50,7903.50,7903.50,7903.50,7126,204,1436,
2007-02-26_12:48,7906.41,7906.41,7906.41,7906.41,10508,303,2059,
2007-02-26_12:49,7904.58,7904.58,7904.58,7904.58,7816,226,1549,
2007-02-26_12:50,7903.95,7903.95,7903.95,7903.95,9015,239,1850,
2007-02-26_12:51,7906.28,7906.28,7906.28,7906.28,10423,355,2173,
2007-02-26_12:52,7905.16,7905.16,7905.16,7905.16,8744,259,1615,
2007-02-26_12:53,7902.04,7902.04,7902.04,7902.04,10604,298,2047,
2007-02-26_12:54,7902.79,7902.79,7902.79,7902.79,10468,289,2032,
2007-02-26_12:55,7902.59,7902.59,7902.59,7902.59,10201,283,1928,
2007-02-26_12:56,7904.06,7904.06,7904.06,7904.06,10243,310,2137,
2007-02-26_12:57,7904.19,7904.19,7904.19,7904.19,8021,230,1604,
2007-02-26_12:58,7903.02,7903.02,7903.02,7903.02,10368,351,2290,
2007-02-26_12:59,7900.92,7900.92,7900.92,7900.92,8347,288,1757,
2007-02-26_13:00,7903.65,7903.65,7903.65,7903.65,8466,282,1827,
2007-02-26_13:01,7904.90,7904.90,7904.90,7904.90,10838,342,2181,
2007-02-26_13:02,7903.09,7903.09,7903.09,7903.09,8489,245,1765,
2007-02-26_13:03,7903.31,7903.31,7903.31,7903.31,12812,385,2669,
2007-02-26_13:04,7900.80,7900.80,7900.80,7900.80,11603,318,2197,
2007-02-26_13:05,7902.09,7902.09,7902.09,7902.09,10197,243,2040,
2007-02-26_13:06,7902.38,7902.38,7902.38,7902.38,13958,437,2808,
2007-02-26_13:07,7904.07,7904.07,7904.07,7904.07,12507,330,2171,
2007-02-26_13:08,7903.97,7903.97,7903.97,7903.97,13143,404,2751,
2007-02-26_13:09,7905.19,7905.19,7905.19,7905.19,11233,288,2233,
2007-02-26_13:10,7906.08,7906.08,7906.08,7906.08,13773,360,2391,
2007-02-26_13:11,7903.77,7903.77,7903.77,7903.77,14183,433,2845,
2007-02-26_13:12,7903.20,7903.20,7903.20,7903.20,13441,356,2183,
2007-02-26_13:13,7901.23,7901.23,7901.23,7901.23,17051,499,2986,
2007-02-26_13:14,7902.40,7902.40,7902.40,7902.40,12774,360,2386,
2007-02-26_13:15,7901.92,7901.92,7901.92,7901.92,15545,414,2664,
2007-02-26_13:16,7903.20,7903.20,7903.20,7903.20,15157,476,2973,
2007-02-26_13:17,7902.49,7902.49,7902.49,7902.49,15086,482,2660,
2007-02-26_13:18,7899.55,7899.55,7899.55,7899.55,17221,489,3134,
2007-02-26_13:19,7903.28,7903.28,7903.28,7903.28,14749,464,2820,
2007-02-26_13:20,7904.35,7904.35,7904.35,7904.35,14750,447,3074,
2007-02-26_13:21,7903.82,7903.82,7903.82,7903.82,18721,607,3882,
2007-02-26_13:22,7904.07,7904.07,7904.07,7904.07,13642,449,2821,
2007-02-26_13:23,7907.48,7907.48,7907.48,7907.48,18385,531,3794,
2007-02-26_13:24,7907.50,7907.50,7907.50,7907.50,17840,531,3693,
2007-02-26_13:25,7908.96,7908.96,7908.96,7908.96,17383,509,3726,
2007-02-26_13:26,7908.98,7908.98,7908.98,7908.98,0,0,0,
2007-02-26_13:27,7908.98,7908.98,7908.98,7908.98,0,0,0,
2007-02-26_13:28,7908.98,7908.98,7908.98,7908.98,0,0,0,
2007-02-26_13:29,7908.98,7908.98,7908.98,7908.98,0,0,0,
2007-02-26_13:30,7900.20,7900.20,7900.20,7900.20,367588,13596,27008,
2007-02-27_09:01,7908.79,7908.79,7908.79,7908.79,121997,3544,27263,
2007-02-27_09:02,7915.25,7915.25,7915.25,7915.25,28367,766,5811,
2007-02-27_09:03,7913.10,7913.10,7913.10,7913.10,31637,959,6706,
2007-02-27_09:04,7905.76,7905.76,7905.76,7905.76,28186,808,6474,
2007-02-27_09:05,7900.76,7900.76,7900.76,7900.76,25800,701,5452,
2007-02-27_09:06,7901.68,7901.68,7901.68,7901.68,30571,868,6891,
2007-02-27_09:07,7898.95,7898.95,7898.95,7898.95,23721,630,5070,
2007-02-27_09:08,7896.38,7896.38,7896.38,7896.38,23114,670,5305,
2007-02-27_09:09,7891.32,7891.32,7891.32,7891.32,29112,851,6186,
2007-02-27_09:10,7889.57,7889.57,7889.57,7889.57,22817,614,4901,
2007-02-27_09:11,7891.75,7891.75,7891.75,7891.75,25972,794,5674,
2007-02-27_09:12,7892.04,7892.04,7892.04,7892.04,19301,511,4095,
2007-02-27_09:13,7888.46,7888.46,7888.46,7888.46,20788,610,4645,
2007-02-27_09:14,7891.86,7891.86,7891.86,7891.86,22878,675,4873,
2007-02-27_09:15,7892.26,7892.26,7892.26,7892.26,20198,514,3843,
2007-02-27_09:16,7894.84,7894.84,7894.84,7894.84,22742,633,4743,
2007-02-27_09:17,7897.75,7897.75,7897.75,7897.75,18869,573,4019,
2007-02-27_09:18,7901.49,7901.49,7901.49,7901.49,20265,582,4466,
2007-02-27_09:19,7905.08,7905.08,7905.08,7905.08,19899,565,4555,
2007-02-27_09:20,7905.36,7905.36,7905.36,7905.36,22033,623,4690,
2007-02-27_09:21,7910.44,7910.44,7910.44,7910.44,24637,748,5464,
2007-02-27_09:22,7909.60,7909.60,7909.60,7909.60,21135,538,4217,
2007-02-27_09:23,7913.11,7913.11,7913.11,7913.11,22753,633,4906,
2007-02-27_09:24,7915.05,7915.05,7915.05,7915.05,21645,648,4965,
2007-02-27_09:25,7914.61,7914.61,7914.61,7914.61,19116,555,4065,
2007-02-27_09:26,7917.48,7917.48,7917.48,7917.48,25260,770,5502,
2007-02-27_09:27,7915.44,7915.44,7915.44,7915.44,20633,565,4121,
2007-02-27_09:28,7917.49,7917.49,7917.49,7917.49,21851,716,5200,
2007-02-27_09:29,7917.74,7917.74,7917.74,7917.74,21956,751,4894,
2007-02-27_09:30,7917.46,7917.46,7917.46,7917.46,20579,707,3946,
2007-02-27_09:31,7919.83,7919.83,7919.83,7919.83,23060,783,5015,
2007-02-27_09:32,7920.38,7920.38,7920.38,7920.38,18784,575,3839,
2007-02-27_09:33,7920.61,7920.61,7920.61,7920.61,20671,666,4545,
2007-02-27_09:34,7920.00,7920.00,7920.00,7920.00,17585,543,3804,
2007-02-27_09:35,7918.65,7918.65,7918.65,7918.65,16134,418,3243,
2007-02-27_09:36,7918.98,7918.98,7918.98,7918.98,21762,582,4522,
2007-02-27_09:37,7916.61,7916.61,7916.61,7916.61,18689,451,3392,
2007-02-27_09:38,7917.02,7917.02,7917.02,7917.02,20735,600,4233,
2007-02-27_09:39,7919.91,7919.91,7919.91,7919.91,20309,611,4231,
2007-02-27_09:40,7924.22,7924.22,7924.22,7924.22,21199,686,3881,
2007-02-27_09:41,7928.13,7928.13,7928.13,7928.13,20689,755,4199,
2007-02-27_09:42,7929.96,7929.96,7929.96,7929.96,16615,566,3401,
2007-02-27_09:43,7933.85,7933.85,7933.85,7933.85,19090,655,4008,
2007-02-27_09:44,7933.37,7933.37,7933.37,7933.37,17958,594,3655,
2007-02-27_09:45,7933.86,7933.86,7933.86,7933.86,15183,464,3200,
2007-02-27_09:46,7937.10,7937.10,7937.10,7937.10,18695,585,4032,
2007-02-27_09:47,7937.46,7937.46,7937.46,7937.46,16436,465,3428,
2007-02-27_09:48,7937.20,7937.20,7937.20,7937.20,19083,515,3837,
2007-02-27_09:49,7938.36,7938.36,7938.36,7938.36,18352,529,3686,
2007-02-27_09:50,7938.99,7938.99,7938.99,7938.99,17302,598,3419,
2007-02-27_09:51,7935.70,7935.70,7935.70,7935.70,19473,691,4363,
2007-02-27_09:52,7937.17,7937.17,7937.17,7937.17,15486,479,3178,
2007-02-27_09:53,7937.42,7937.42,7937.42,7937.42,18821,605,4077,
2007-02-27_09:54,7935.07,7935.07,7935.07,7935.07,18419,519,3732,
2007-02-27_09:55,7934.19,7934.19,7934.19,7934.19,16477,439,3336,
2007-02-27_09:56,7934.16,7934.16,7934.16,7934.16,19298,538,3824,
2007-02-27_09:57,7931.52,7931.52,7931.52,7931.52,13826,325,2680,
2007-02-27_09:58,7931.48,7931.48,7931.48,7931.48,17351,441,3281,
2007-02-27_09:59,7930.97,7930.97,7930.97,7930.97,18589,437,3365,
2007-02-27_10:00,7930.74,7930.74,7930.74,7930.74,13057,330,2587,
2007-02-27_10:01,7929.59,7929.59,7929.59,7929.59,15864,441,3369,
2007-02-27_10:02,7930.39,7930.39,7930.39,7930.39,15425,348,2682,
2007-02-27_10:03,7927.88,7927.88,7927.88,7927.88,17071,421,3205,
2007-02-27_10:04,7926.45,7926.45,7926.45,7926.45,15002,447,2918,
2007-02-27_10:05,7926.41,7926.41,7926.41,7926.41,19982,494,2986,
2007-02-27_10:06,7927.94,7927.94,7927.94,7927.94,17929,468,3186,
2007-02-27_10:07,7928.36,7928.36,7928.36,7928.36,11109,268,2258,
2007-02-27_10:08,7929.31,7929.31,7929.31,7929.31,14832,401,2955,
2007-02-27_10:09,7928.88,7928.88,7928.88,7928.88,11238,293,2362,
2007-02-27_10:10,7928.58,7928.58,7928.58,7928.58,11599,309,2466,
2007-02-27_10:11,7929.26,7929.26,7929.26,7929.26,15801,516,3087,
2007-02-27_10:12,7927.79,7927.79,7927.79,7927.79,11444,307,2283,
2007-02-27_10:13,7928.44,7928.44,7928.44,7928.44,13034,340,2476,
2007-02-27_10:14,7929.28,7929.28,7929.28,7929.28,12525,332,2433,
2007-02-27_10:15,7930.97,7930.97,7930.97,7930.97,12794,312,2371,
2007-02-27_10:16,7931.47,7931.47,7931.47,7931.47,15371,467,3137,
2007-02-27_10:17,7933.30,7933.30,7933.30,7933.30,13957,404,2528,
2007-02-27_10:18,7934.87,7934.87,7934.87,7934.87,14922,467,2890,
2007-02-27_10:19,7934.83,7934.83,7934.83,7934.83,13880,405,2657,
2007-02-27_10:20,7935.14,7935.14,7935.14,7935.14,12496,353,2329,
2007-02-27_10:21,7937.02,7937.02,7937.02,7937.02,16084,485,3283,
2007-02-27_10:22,7936.42,7936.42,7936.42,7936.42,13522,339,2430,
2007-02-27_10:23,7936.13,7936.13,7936.13,7936.13,17434,421,3104,
2007-02-27_10:24,7937.52,7937.52,7937.52,7937.52,19585,383,3030,
2007-02-27_10:25,7937.81,7937.81,7937.81,7937.81,20447,393,3130,
2007-02-27_10:26,7939.50,7939.50,7939.50,7939.50,17794,423,3321,
2007-02-27_10:27,7937.98,7937.98,7937.98,7937.98,18386,441,3079,
2007-02-27_10:28,7934.11,7934.11,7934.11,7934.11,23293,579,4013,
2007-02-27_10:29,7936.13,7936.13,7936.13,7936.13,14580,378,2821,
2007-02-27_10:30,7932.96,7932.96,7932.96,7932.96,11361,346,2615,
2007-02-27_10:31,7932.28,7932.28,7932.28,7932.28,16568,496,3153,
2007-02-27_10:32,7930.54,7930.54,7930.54,7930.54,14364,338,2477,
2007-02-27_10:33,7927.42,7927.42,7927.42,7927.42,16001,418,2935,
2007-02-27_10:34,7927.43,7927.43,7927.43,7927.43,12891,346,2346,
2007-02-27_10:35,7928.19,7928.19,7928.19,7928.19,13510,318,2318,
2007-02-27_10:36,7929.92,7929.92,7929.92,7929.92,15172,434,2793,
2007-02-27_10:37,7928.16,7928.16,7928.16,7928.16,12013,339,2089,
2007-02-27_10:38,7928.48,7928.48,7928.48,7928.48,12000,319,2455,
2007-02-27_10:39,7928.76,7928.76,7928.76,7928.76,11544,311,2298,
2007-02-27_10:40,7928.94,7928.94,7928.94,7928.94,10126,269,2086,
2007-02-27_10:41,7928.76,7928.76,7928.76,7928.76,11970,313,2384,
2007-02-27_10:42,7929.03,7929.03,7929.03,7929.03,10740,284,2129,
2007-02-27_10:43,7929.94,7929.94,7929.94,7929.94,12704,363,2506,
2007-02-27_10:44,7931.08,7931.08,7931.08,7931.08,10008,251,1963,
2007-02-27_10:45,7930.65,7930.65,7930.65,7930.65,13112,382,1938,
2007-02-27_10:46,7929.91,7929.91,7929.91,7929.91,11343,337,2114,
2007-02-27_10:47,7931.27,7931.27,7931.27,7931.27,8819,212,1721,
2007-02-27_10:48,7931.00,7931.00,7931.00,7931.00,12715,417,2903,
2007-02-27_10:49,7932.82,7932.82,7932.82,7932.82,12303,426,2586,
2007-02-27_10:50,7933.23,7933.23,7933.23,7933.23,12991,348,2421,
2007-02-27_10:51,7932.92,7932.92,7932.92,7932.92,10403,313,2254,
2007-02-27_10:52,7933.51,7933.51,7933.51,7933.51,10391,227,1823,
2007-02-27_10:53,7934.16,7934.16,7934.16,7934.16,14535,372,2577,
2007-02-27_10:54,7931.54,7931.54,7931.54,7931.54,12981,292,2361,
2007-02-27_10:55,7931.15,7931.15,7931.15,7931.15,12254,225,2119,
2007-02-27_10:56,7931.53,7931.53,7931.53,7931.53,12134,357,2601,
2007-02-27_10:57,7931.14,7931.14,7931.14,7931.14,8653,223,1771,
2007-02-27_10:58,7929.92,7929.92,7929.92,7929.92,10448,324,2037,
2007-02-27_10:59,7928.83,7928.83,7928.83,7928.83,10655,281,2074,
2007-02-27_11:00,7927.16,7927.16,7927.16,7927.16,9855,209,1774,
2007-02-27_11:01,7930.13,7930.13,7930.13,7930.13,11835,333,2482,
2007-02-27_11:02,7929.88,7929.88,7929.88,7929.88,9556,226,1600,
2007-02-27_11:03,7927.24,7927.24,7927.24,7927.24,11676,321,2334,
2007-02-27_11:04,7927.00,7927.00,7927.00,7927.00,10796,318,2096,
2007-02-27_11:05,7924.55,7924.55,7924.55,7924.55,9852,269,1988,
2007-02-27_11:06,7923.94,7923.94,7923.94,7923.94,12227,339,2306,
2007-02-27_11:07,7924.10,7924.10,7924.10,7924.10,9506,234,1672,
2007-02-27_11:08,7922.89,7922.89,7922.89,7922.89,12330,340,2401,
2007-02-27_11:09,7923.47,7923.47,7923.47,7923.47,9467,262,1909,
2007-02-27_11:10,7924.24,7924.24,7924.24,7924.24,9964,311,1797,
2007-02-27_11:11,7923.48,7923.48,7923.48,7923.48,10874,346,2145,
2007-02-27_11:12,7923.94,7923.94,7923.94,7923.94,8527,256,1423,
2007-02-27_11:13,7924.40,7924.40,7924.40,7924.40,10375,296,1880,
2007-02-27_11:14,7923.74,7923.74,7923.74,7923.74,7907,273,1603,
2007-02-27_11:15,7925.45,7925.45,7925.45,7925.45,9042,279,1796,
2007-02-27_11:16,7926.41,7926.41,7926.41,7926.41,10418,332,1996,
2007-02-27_11:17,7927.51,7927.51,7927.51,7927.51,8189,232,1495,
2007-02-27_11:18,7926.96,7926.96,7926.96,7926.96,8402,286,1875,
2007-02-27_11:19,7926.10,7926.10,7926.10,7926.10,10462,279,1799,
2007-02-27_11:20,7926.01,7926.01,7926.01,7926.01,8045,199,1499,
2007-02-27_11:21,7926.28,7926.28,7926.28,7926.28,9431,322,1951,
2007-02-27_11:22,7925.98,7925.98,7925.98,7925.98,7980,215,1556,
2007-02-27_11:23,7926.66,7926.66,7926.66,7926.66,10006,315,2089,
2007-02-27_11:24,7924.87,7924.87,7924.87,7924.87,7858,219,1578,
2007-02-27_11:25,7924.02,7924.02,7924.02,7924.02,8437,243,1711,
2007-02-27_11:26,7924.43,7924.43,7924.43,7924.43,10210,337,2346,
2007-02-27_11:27,7923.36,7923.36,7923.36,7923.36,9922,292,1836,
2007-02-27_11:28,7923.89,7923.89,7923.89,7923.89,11600,351,2311,
2007-02-27_11:29,7921.23,7921.23,7921.23,7921.23,10742,320,1908,
2007-02-27_11:30,7919.09,7919.09,7919.09,7919.09,7890,191,1743,
2007-02-27_11:31,7918.62,7918.62,7918.62,7918.62,12562,408,2459,
2007-02-27_11:32,7916.40,7916.40,7916.40,7916.40,8343,217,1716,
2007-02-27_11:33,7914.78,7914.78,7914.78,7914.78,11285,307,2254,
2007-02-27_11:34,7913.76,7913.76,7913.76,7913.76,11887,398,2152,
2007-02-27_11:35,7912.57,7912.57,7912.57,7912.57,12108,368,2127,
2007-02-27_11:36,7909.96,7909.96,7909.96,7909.96,13360,396,2534,
2007-02-27_11:37,7909.11,7909.11,7909.11,7909.11,12815,378,2246,
2007-02-27_11:38,7905.67,7905.67,7905.67,7905.67,14490,430,2695,
2007-02-27_11:39,7906.73,7906.73,7906.73,7906.73,12106,315,2282,
2007-02-27_11:40,7906.50,7906.50,7906.50,7906.50,9708,303,1844,
2007-02-27_11:41,7906.78,7906.78,7906.78,7906.78,12937,405,2432,
2007-02-27_11:42,7906.38,7906.38,7906.38,7906.38,8762,222,1599,
2007-02-27_11:43,7906.33,7906.33,7906.33,7906.33,10246,325,1968,
2007-02-27_11:44,7904.96,7904.96,7904.96,7904.96,11043,321,1978,
2007-02-27_11:45,7904.09,7904.09,7904.09,7904.09,9504,245,1694,
2007-02-27_11:46,7902.78,7902.78,7902.78,7902.78,10088,348,2236,
2007-02-27_11:47,7902.27,7902.27,7902.27,7902.27,9479,233,1590,
2007-02-27_11:48,7900.57,7900.57,7900.57,7900.57,11846,343,2262,
2007-02-27_11:49,7900.07,7900.07,7900.07,7900.07,10435,294,1951,
2007-02-27_11:50,7901.26,7901.26,7901.26,7901.26,11344,285,1965,
2007-02-27_11:51,7900.76,7900.76,7900.76,7900.76,13815,429,2598,
2007-02-27_11:52,7900.47,7900.47,7900.47,7900.47,9806,291,1788,
2007-02-27_11:53,7901.26,7901.26,7901.26,7901.26,9400,310,1953,
2007-02-27_11:54,7900.24,7900.24,7900.24,7900.24,8805,224,1637,
2007-02-27_11:55,7900.41,7900.41,7900.41,7900.41,9095,232,1801,
2007-02-27_11:56,7899.56,7899.56,7899.56,7899.56,10125,293,2126,
2007-02-27_11:57,7897.06,7897.06,7897.06,7897.06,10901,282,1696,
2007-02-27_11:58,7896.79,7896.79,7896.79,7896.79,10927,324,2002,
2007-02-27_11:59,7894.28,7894.28,7894.28,7894.28,9189,268,1690,
2007-02-27_12:00,7892.54,7892.54,7892.54,7892.54,11299,316,1909,
2007-02-27_12:01,7894.51,7894.51,7894.51,7894.51,10205,291,2066,
2007-02-27_12:02,7895.45,7895.45,7895.45,7895.45,7674,210,1539,
2007-02-27_12:03,7895.69,7895.69,7895.69,7895.69,9439,261,1913,
2007-02-27_12:04,7893.45,7893.45,7893.45,7893.45,7327,190,1456,
2007-02-27_12:05,7893.10,7893.10,7893.10,7893.10,8273,206,1425,
2007-02-27_12:06,7893.47,7893.47,7893.47,7893.47,9962,278,1946,
2007-02-27_12:07,7893.74,7893.74,7893.74,7893.74,8592,190,1474,
2007-02-27_12:08,7892.20,7892.20,7892.20,7892.20,8392,264,1824,
2007-02-27_12:09,7890.53,7890.53,7890.53,7890.53,9079,232,1727,
2007-02-27_12:10,7890.08,7890.08,7890.08,7890.08,8283,244,1693,
2007-02-27_12:11,7887.99,7887.99,7887.99,7887.99,8275,305,1805,
2007-02-27_12:12,7886.53,7886.53,7886.53,7886.53,7416,209,1600,
2007-02-27_12:13,7886.55,7886.55,7886.55,7886.55,9300,286,1970,
2007-02-27_12:14,7884.71,7884.71,7884.71,7884.71,8352,246,1791,
2007-02-27_12:15,7884.10,7884.10,7884.10,7884.10,8291,242,1768,
2007-02-27_12:16,7881.92,7881.92,7881.92,7881.92,9557,317,2046,
2007-02-27_12:17,7882.37,7882.37,7882.37,7882.37,9454,255,1664,
2007-02-27_12:18,7884.74,7884.74,7884.74,7884.74,11178,350,2078,
2007-02-27_12:19,7883.32,7883.32,7883.32,7883.32,10380,286,2054,
2007-02-27_12:20,7885.33,7885.33,7885.33,7885.33,9638,269,1839,
2007-02-27_12:21,7885.83,7885.83,7885.83,7885.83,11519,357,2261,
2007-02-27_12:22,7885.91,7885.91,7885.91,7885.91,9996,282,1815,
2007-02-27_12:23,7888.06,7888.06,7888.06,7888.06,9870,281,1968,
2007-02-27_12:24,7888.05,7888.05,7888.05,7888.05,7967,217,1911,
2007-02-27_12:25,7889.90,7889.90,7889.90,7889.90,9420,232,1670,
2007-02-27_12:26,7893.08,7893.08,7893.08,7893.08,10739,333,2073,
2007-02-27_12:27,7893.92,7893.92,7893.92,7893.92,7958,230,1545,
2007-02-27_12:28,7894.73,7894.73,7894.73,7894.73,11950,406,2253,
2007-02-27_12:29,7896.17,7896.17,7896.17,7896.17,8572,234,1668,
2007-02-27_12:30,7897.50,7897.50,7897.50,7897.50,8167,241,1690,
2007-02-27_12:31,7897.82,7897.82,7897.82,7897.82,10589,296,2196,
2007-02-27_12:32,7897.94,7897.94,7897.94,7897.94,9057,206,1559,
2007-02-27_12:33,7896.21,7896.21,7896.21,7896.21,9517,285,1980,
2007-02-27_12:34,7897.18,7897.18,7897.18,7897.18,8562,221,1686,
2007-02-27_12:35,7897.08,7897.08,7897.08,7897.08,8828,283,1832,
2007-02-27_12:36,7895.66,7895.66,7895.66,7895.66,10668,320,2196,
2007-02-27_12:37,7895.01,7895.01,7895.01,7895.01,6902,186,1426,
2007-02-27_12:38,7893.66,7893.66,7893.66,7893.66,9297,290,2002,
2007-02-27_12:39,7891.88,7891.88,7891.88,7891.88,8544,211,1682,
2007-02-27_12:40,7892.24,7892.24,7892.24,7892.24,10386,265,1922,
2007-02-27_12:41,7892.35,7892.35,7892.35,7892.35,10666,314,2259,
2007-02-27_12:42,7893.88,7893.88,7893.88,7893.88,10605,294,1941,
2007-02-27_12:43,7893.96,7893.96,7893.96,7893.96,13334,385,2627,
2007-02-27_12:44,7894.15,7894.15,7894.15,7894.15,9594,256,1970,
2007-02-27_12:45,7894.81,7894.81,7894.81,7894.81,10578,283,2053,
2007-02-27_12:46,7894.18,7894.18,7894.18,7894.18,12504,389,2621,
2007-02-27_12:47,7894.98,7894.98,7894.98,7894.98,9168,254,1993,
2007-02-27_12:48,7896.14,7896.14,7896.14,7896.14,12077,387,2547,
2007-02-27_12:49,7897.13,7897.13,7897.13,7897.13,10896,345,2060,
2007-02-27_12:50,7895.86,7895.86,7895.86,7895.86,10489,315,2073,
2007-02-27_12:51,7895.44,7895.44,7895.44,7895.44,10955,327,2217,
2007-02-27_12:52,7896.23,7896.23,7896.23,7896.23,8275,234,1709,
2007-02-27_12:53,7895.63,7895.63,7895.63,7895.63,10060,307,2170,
2007-02-27_12:54,7899.41,7899.41,7899.41,7899.41,10145,302,1919,
2007-02-27_12:55,7897.52,7897.52,7897.52,7897.52,10109,298,1869,
2007-02-27_12:56,7897.34,7897.34,7897.34,7897.34,9684,299,2064,
2007-02-27_12:57,7897.35,7897.35,7897.35,7897.35,8244,246,1734,
2007-02-27_12:58,7896.73,7896.73,7896.73,7896.73,9658,330,2026,
2007-02-27_12:59,7896.32,7896.32,7896.32,7896.32,8843,248,1625,
2007-02-27_13:00,7895.78,7895.78,7895.78,7895.78,8863,244,1717,
2007-02-27_13:01,7895.02,7895.02,7895.02,7895.02,10075,333,2199,
2007-02-27_13:02,7895.27,7895.27,7895.27,7895.27,8816,250,1644,
2007-02-27_13:03,7894.59,7894.59,7894.59,7894.59,13317,456,2497,
2007-02-27_13:04,7893.56,7893.56,7893.56,7893.56,12565,399,2205,
2007-02-27_13:05,7893.31,7893.31,7893.31,7893.31,14300,583,2299,
2007-02-27_13:06,7894.46,7894.46,7894.46,7894.46,13889,508,2524,
2007-02-27_13:07,7894.30,7894.30,7894.30,7894.30,10895,339,2059,
2007-02-27_13:08,7895.28,7895.28,7895.28,7895.28,14238,472,2645,
2007-02-27_13:09,7897.63,7897.63,7897.63,7897.63,13641,446,2458,
2007-02-27_13:10,7899.39,7899.39,7899.39,7899.39,12191,454,2428,
2007-02-27_13:11,7903.45,7903.45,7903.45,7903.45,14005,467,3018,
2007-02-27_13:12,7904.65,7904.65,7904.65,7904.65,12875,331,2483,
2007-02-27_13:13,7903.55,7903.55,7903.55,7903.55,17479,577,3422,
2007-02-27_13:14,7904.43,7904.43,7904.43,7904.43,14037,456,2987,
2007-02-27_13:15,7904.45,7904.45,7904.45,7904.45,14426,453,2632,
2007-02-27_13:16,7906.09,7906.09,7906.09,7906.09,17249,573,3879,
2007-02-27_13:17,7905.63,7905.63,7905.63,7905.63,13240,432,2756,
2007-02-27_13:18,7905.12,7905.12,7905.12,7905.12,18255,621,3888,
2007-02-27_13:19,7905.25,7905.25,7905.25,7905.25,16126,495,3292,
2007-02-27_13:20,7903.20,7903.20,7903.20,7903.20,16135,467,3419,
2007-02-27_13:21,7899.06,7899.06,7899.06,7899.06,20014,632,4416,
2007-02-27_13:22,7903.80,7903.80,7903.80,7903.80,21197,693,4259,
2007-02-27_13:23,7898.13,7898.13,7898.13,7898.13,21459,765,4696,
2007-02-27_13:24,7899.72,7899.72,7899.72,7899.72,19728,580,4166,
2007-02-27_13:25,7900.81,7900.81,7900.81,7900.81,18245,579,4105,
2007-02-27_13:26,7900.81,7900.81,7900.81,7900.81,0,0,0,
2007-02-27_13:27,7900.81,7900.81,7900.81,7900.81,0,0,0,
2007-02-27_13:28,7900.81,7900.81,7900.81,7900.81,0,0,0,
2007-02-27_13:29,7900.81,7900.81,7900.81,7900.81,0,0,0,
2007-02-27_13:30,7901.96,7901.96,7901.96,7901.96,226138,8109,30209,
2007-03-01_09:01,7707.63,7707.63,7707.63,7707.63,166837,5188,38566,
2007-03-01_09:02,7734.43,7734.43,7734.43,7734.43,34070,1196,7441,
2007-03-01_09:03,7730.74,7730.74,7730.74,7730.74,39289,1415,8723,
2007-03-01_09:04,7736.10,7736.10,7736.10,7736.10,38594,1462,8925,
2007-03-01_09:05,7751.57,7751.57,7751.57,7751.57,32521,1000,7039,
2007-03-01_09:06,7756.27,7756.27,7756.27,7756.27,36633,1188,8502,
2007-03-01_09:07,7759.21,7759.21,7759.21,7759.21,33607,1014,7382,
2007-03-01_09:08,7755.63,7755.63,7755.63,7755.63,33452,1087,7012,
2007-03-01_09:09,7751.46,7751.46,7751.46,7751.46,33574,1075,7176,
2007-03-01_09:10,7750.44,7750.44,7750.44,7750.44,27548,846,5929,
2007-03-01_09:11,7747.07,7747.07,7747.07,7747.07,29271,965,6684,
2007-03-01_09:12,7748.44,7748.44,7748.44,7748.44,27916,781,5673,
2007-03-01_09:13,7746.80,7746.80,7746.80,7746.80,27896,878,6302,
2007-03-01_09:14,7750.23,7750.23,7750.23,7750.23,26884,834,5754,
2007-03-01_09:15,7750.05,7750.05,7750.05,7750.05,20678,762,4683,
2007-03-01_09:16,7755.97,7755.97,7755.97,7755.97,26255,852,5807,
2007-03-01_09:17,7757.88,7757.88,7757.88,7757.88,22011,631,4724,
2007-03-01_09:18,7761.19,7761.19,7761.19,7761.19,21929,701,4944,
2007-03-01_09:19,7758.20,7758.20,7758.20,7758.20,25180,807,5599,
2007-03-01_09:20,7757.16,7757.16,7757.16,7757.16,23362,732,4650,
2007-03-01_09:21,7760.12,7760.12,7760.12,7760.12,22064,690,5029,
2007-03-01_09:22,7761.40,7761.40,7761.40,7761.40,19557,529,3981,
2007-03-01_09:23,7761.12,7761.12,7761.12,7761.12,21171,657,4792,
2007-03-01_09:24,7759.92,7759.92,7759.92,7759.92,27203,815,5397,
2007-03-01_09:25,7757.95,7757.95,7757.95,7757.95,20873,598,4229,
2007-03-01_09:26,7756.67,7756.67,7756.67,7756.67,28747,927,5971,
2007-03-01_09:27,7758.51,7758.51,7758.51,7758.51,22269,733,4700,
2007-03-01_09:28,7758.75,7758.75,7758.75,7758.75,21647,640,4388,
2007-03-01_09:29,7759.69,7759.69,7759.69,7759.69,21576,715,4474,
2007-03-01_09:30,7761.02,7761.02,7761.02,7761.02,18505,487,3610,
2007-03-01_09:31,7757.32,7757.32,7757.32,7757.32,25371,738,5039,
2007-03-01_09:32,7757.59,7757.59,7757.59,7757.59,17634,558,3702,
2007-03-01_09:33,7756.88,7756.88,7756.88,7756.88,21258,632,4340,
2007-03-01_09:34,7758.96,7758.96,7758.96,7758.96,19182,523,3922,
2007-03-01_09:35,7756.40,7756.40,7756.40,7756.40,15706,475,3301,
2007-03-01_09:36,7756.14,7756.14,7756.14,7756.14,22068,628,4524,
2007-03-01_09:37,7750.52,7750.52,7750.52,7750.52,20136,564,3969,
2007-03-01_09:38,7748.26,7748.26,7748.26,7748.26,19780,552,4032,
2007-03-01_09:39,7744.10,7744.10,7744.10,7744.10,21809,711,4442,
2007-03-01_09:40,7741.83,7741.83,7741.83,7741.83,17450,556,3696,
2007-03-01_09:41,7738.35,7738.35,7738.35,7738.35,24031,748,4893,
2007-03-01_09:42,7738.01,7738.01,7738.01,7738.01,19010,612,3871,
2007-03-01_09:43,7733.87,7733.87,7733.87,7733.87,19378,656,4319,
2007-03-01_09:44,7735.65,7735.65,7735.65,7735.65,19805,613,3937,
2007-03-01_09:45,7734.44,7734.44,7734.44,7734.44,18205,504,3368,
2007-03-01_09:46,7729.95,7729.95,7729.95,7729.95,21562,665,4321,
2007-03-01_09:47,7724.56,7724.56,7724.56,7724.56,23577,712,4644,
2007-03-01_09:48,7721.62,7721.62,7721.62,7721.62,22330,782,4920,
2007-03-01_09:49,7713.43,7713.43,7713.43,7713.43,26421,818,5559,
2007-03-01_09:50,7710.38,7710.38,7710.38,7710.38,22793,620,4354,
2007-03-01_09:51,7710.73,7710.73,7710.73,7710.73,33914,1024,6234,
2007-03-01_09:52,7711.38,7711.38,7711.38,7711.38,25848,783,5160,
2007-03-01_09:53,7711.04,7711.04,7711.04,7711.04,19314,616,4288,
2007-03-01_09:54,7716.36,7716.36,7716.36,7716.36,18480,497,3553,
2007-03-01_09:55,7716.82,7716.82,7716.82,7716.82,16281,484,3161,
2007-03-01_09:56,7718.71,7718.71,7718.71,7718.71,18142,552,3762,
2007-03-01_09:57,7719.60,7719.60,7719.60,7719.60,14310,483,3027,
2007-03-01_09:58,7715.46,7715.46,7715.46,7715.46,17136,576,3437,
2007-03-01_09:59,7717.06,7717.06,7717.06,7717.06,14430,441,3161,
2007-03-01_10:00,7718.99,7718.99,7718.99,7718.99,11984,388,2554,
2007-03-01_10:01,7717.13,7717.13,7717.13,7717.13,14633,454,3020,
2007-03-01_10:02,7719.57,7719.57,7719.57,7719.57,12198,415,2365,
2007-03-01_10:03,7718.36,7718.36,7718.36,7718.36,13780,405,2595,
2007-03-01_10:04,7717.55,7717.55,7717.55,7717.55,19410,581,3004,
2007-03-01_10:05,7714.99,7714.99,7714.99,7714.99,12856,411,2413,
2007-03-01_10:06,7717.99,7717.99,7717.99,7717.99,17345,525,3243,
2007-03-01_10:07,7717.52,7717.52,7717.52,7717.52,11414,338,2286,
2007-03-01_10:08,7716.41,7716.41,7716.41,7716.41,15004,460,2950,
2007-03-01_10:09,7709.26,7709.26,7709.26,7709.26,16948,478,3212,
2007-03-01_10:10,7708.44,7708.44,7708.44,7708.44,17567,584,3106,
2007-03-01_10:11,7700.89,7700.89,7700.89,7700.89,30132,1182,5658,
2007-03-01_10:12,7696.75,7696.75,7696.75,7696.75,17818,728,3489,
2007-03-01_10:13,7692.25,7692.25,7692.25,7692.25,21282,739,4500,
2007-03-01_10:14,7688.94,7688.94,7688.94,7688.94,23903,830,4708,
2007-03-01_10:15,7689.22,7689.22,7689.22,7689.22,16527,551,3418,
2007-03-01_10:16,7688.25,7688.25,7688.25,7688.25,19274,595,4120,
2007-03-01_10:17,7685.07,7685.07,7685.07,7685.07,20117,637,3491,
2007-03-01_10:18,7683.99,7683.99,7683.99,7683.99,19433,646,4017,
2007-03-01_10:19,7681.50,7681.50,7681.50,7681.50,19801,748,4309,
2007-03-01_10:20,7679.80,7679.80,7679.80,7679.80,18163,527,3548,
2007-03-01_10:21,7677.40,7677.40,7677.40,7677.40,19253,642,4094,
2007-03-01_10:22,7677.47,7677.47,7677.47,7677.47,16647,447,3101,
2007-03-01_10:23,7680.10,7680.10,7680.10,7680.10,16775,472,3176,
2007-03-01_10:24,7682.32,7682.32,7682.32,7682.32,15032,480,3275,
2007-03-01_10:25,7685.77,7685.77,7685.77,7685.77,12686,336,2453,
2007-03-01_10:26,7689.40,7689.40,7689.40,7689.40,15710,430,3132,
2007-03-01_10:27,7691.38,7691.38,7691.38,7691.38,11468,359,2433,
2007-03-01_10:28,7694.29,7694.29,7694.29,7694.29,12731,367,2668,
2007-03-01_10:29,7692.19,7692.19,7692.19,7692.19,12667,386,2730,
2007-03-01_10:30,7696.41,7696.41,7696.41,7696.41,11454,295,2261,
2007-03-01_10:31,7695.69,7695.69,7695.69,7695.69,14860,515,2947,
2007-03-01_10:32,7696.54,7696.54,7696.54,7696.54,11681,356,2167,
2007-03-01_10:33,7697.16,7697.16,7697.16,7697.16,10979,383,2485,
2007-03-01_10:34,7697.20,7697.20,7697.20,7697.20,12231,397,2467,
2007-03-01_10:35,7697.21,7697.21,7697.21,7697.21,9315,274,1886,
2007-03-01_10:36,7698.02,7698.02,7698.02,7698.02,10802,333,2192,
2007-03-01_10:37,7700.52,7700.52,7700.52,7700.52,9397,305,1800,
2007-03-01_10:38,7698.24,7698.24,7698.24,7698.24,10824,377,2418,
2007-03-01_10:39,7695.65,7695.65,7695.65,7695.65,11413,401,2368,
2007-03-01_10:40,7692.56,7692.56,7692.56,7692.56,14766,463,2900,
2007-03-01_10:41,7691.54,7691.54,7691.54,7691.54,13129,504,2430,
2007-03-01_10:42,7689.27,7689.27,7689.27,7689.27,10505,328,2101,
2007-03-01_10:43,7688.27,7688.27,7688.27,7688.27,13637,591,2736,
2007-03-01_10:44,7688.28,7688.28,7688.28,7688.28,13578,488,2611,
2007-03-01_10:45,7687.68,7687.68,7687.68,7687.68,10683,335,1930,
2007-03-01_10:46,7682.82,7682.82,7682.82,7682.82,15068,498,2729,
2007-03-01_10:47,7685.33,7685.33,7685.33,7685.33,9933,338,2154,
2007-03-01_10:48,7684.26,7684.26,7684.26,7684.26,12841,445,2444,
2007-03-01_10:49,7678.49,7678.49,7678.49,7678.49,19844,669,3554,
2007-03-01_10:50,7673.38,7673.38,7673.38,7673.38,18981,641,3460,
2007-03-01_10:51,7669.74,7669.74,7669.74,7669.74,18200,611,3608,
2007-03-01_10:52,7674.04,7674.04,7674.04,7674.04,13237,412,2355,
2007-03-01_10:53,7673.13,7673.13,7673.13,7673.13,11469,442,2550,
2007-03-01_10:54,7675.18,7675.18,7675.18,7675.18,9419,326,2117,
2007-03-01_10:55,7674.47,7674.47,7674.47,7674.47,9718,305,2018,
2007-03-01_10:56,7676.89,7676.89,7676.89,7676.89,9975,323,2240,
2007-03-01_10:57,7677.98,7677.98,7677.98,7677.98,10589,335,2097,
2007-03-01_10:58,7678.21,7678.21,7678.21,7678.21,9975,331,2134,
2007-03-01_10:59,7679.40,7679.40,7679.40,7679.40,9061,273,2079,
2007-03-01_11:00,7681.00,7681.00,7681.00,7681.00,9951,279,1977,
2007-03-01_11:01,7681.86,7681.86,7681.86,7681.86,9996,359,2404,
2007-03-01_11:02,7683.21,7683.21,7683.21,7683.21,10376,340,2324,
2007-03-01_11:03,7685.42,7685.42,7685.42,7685.42,11599,459,2763,
2007-03-01_11:04,7690.35,7690.35,7690.35,7690.35,10957,379,2407,
2007-03-01_11:05,7692.02,7692.02,7692.02,7692.02,11661,432,2393,
2007-03-01_11:06,7694.51,7694.51,7694.51,7694.51,13532,465,2744,
2007-03-01_11:07,7697.81,7697.81,7697.81,7697.81,10156,341,2132,
2007-03-01_11:08,7700.05,7700.05,7700.05,7700.05,11188,387,2529,
2007-03-01_11:09,7695.90,7695.90,7695.90,7695.90,14565,502,3045,
2007-03-01_11:10,7697.11,7697.11,7697.11,7697.11,13493,413,2545,
2007-03-01_11:11,7695.73,7695.73,7695.73,7695.73,14126,447,2942,
2007-03-01_11:12,7694.85,7694.85,7694.85,7694.85,11024,336,2092,
2007-03-01_11:13,7695.92,7695.92,7695.92,7695.92,9755,293,2187,
2007-03-01_11:14,7695.74,7695.74,7695.74,7695.74,10896,312,2151,
2007-03-01_11:15,7696.26,7696.26,7696.26,7696.26,10163,377,1984,
2007-03-01_11:16,7696.31,7696.31,7696.31,7696.31,11854,363,2298,
2007-03-01_11:17,7696.42,7696.42,7696.42,7696.42,10370,310,1882,
2007-03-01_11:18,7697.33,7697.33,7697.33,7697.33,9613,310,2034,
2007-03-01_11:19,7696.97,7696.97,7696.97,7696.97,8711,282,1828,
2007-03-01_11:20,7694.73,7694.73,7694.73,7694.73,12065,381,2366,
2007-03-01_11:21,7695.29,7695.29,7695.29,7695.29,11121,431,2525,
2007-03-01_11:22,7696.16,7696.16,7696.16,7696.16,9736,296,1976,
2007-03-01_11:23,7696.84,7696.84,7696.84,7696.84,10758,352,2142,
2007-03-01_11:24,7696.17,7696.17,7696.17,7696.17,13118,518,2409,
2007-03-01_11:25,7695.54,7695.54,7695.54,7695.54,10715,325,2083,
2007-03-01_11:26,7697.55,7697.55,7697.55,7697.55,10550,304,2103,
2007-03-01_11:27,7699.35,7699.35,7699.35,7699.35,7968,265,1704,
2007-03-01_11:28,7700.30,7700.30,7700.30,7700.30,9095,243,1959,
2007-03-01_11:29,7701.22,7701.22,7701.22,7701.22,9679,416,2078,
2007-03-01_11:30,7701.04,7701.04,7701.04,7701.04,8335,256,1677,
2007-03-01_11:31,7702.06,7702.06,7702.06,7702.06,10873,416,2122,
2007-03-01_11:32,7698.09,7698.09,7698.09,7698.09,13265,535,2190,
2007-03-01_11:33,7695.77,7695.77,7695.77,7695.77,12539,508,2581,
2007-03-01_11:34,7689.13,7689.13,7689.13,7689.13,13964,618,2943,
2007-03-01_11:35,7689.87,7689.87,7689.87,7689.87,9969,391,2140,
2007-03-01_11:36,7688.26,7688.26,7688.26,7688.26,9775,341,2175,
2007-03-01_11:37,7688.27,7688.27,7688.27,7688.27,10185,341,1811,
2007-03-01_11:38,7686.56,7686.56,7686.56,7686.56,11504,498,2381,
2007-03-01_11:39,7688.17,7688.17,7688.17,7688.17,8473,423,2098,
2007-03-01_11:40,7688.61,7688.61,7688.61,7688.61,9347,377,1957,
2007-03-01_11:41,7681.52,7681.52,7681.52,7681.52,19593,708,3232,
2007-03-01_11:42,7680.97,7680.97,7680.97,7680.97,12178,481,2485,
2007-03-01_11:43,7683.96,7683.96,7683.96,7683.96,10246,376,2301,
2007-03-01_11:44,7684.94,7684.94,7684.94,7684.94,8277,276,1728,
2007-03-01_11:45,7685.86,7685.86,7685.86,7685.86,8096,261,1707,
2007-03-01_11:46,7685.02,7685.02,7685.02,7685.02,8584,273,1765,
2007-03-01_11:47,7682.66,7682.66,7682.66,7682.66,10099,364,1811,
2007-03-01_11:48,7681.62,7681.62,7681.62,7681.62,9395,321,2026,
2007-03-01_11:49,7680.03,7680.03,7680.03,7680.03,12028,379,2142,
2007-03-01_11:50,7685.23,7685.23,7685.23,7685.23,9043,277,1838,
2007-03-01_11:51,7683.61,7683.61,7683.61,7683.61,8673,299,2144,
2007-03-01_11:52,7684.03,7684.03,7684.03,7684.03,8262,231,1701,
2007-03-01_11:53,7683.30,7683.30,7683.30,7683.30,11023,360,2220,
2007-03-01_11:54,7684.51,7684.51,7684.51,7684.51,8652,294,1618,
2007-03-01_11:55,7686.13,7686.13,7686.13,7686.13,7951,244,1586,
2007-03-01_11:56,7686.38,7686.38,7686.38,7686.38,8914,230,1814,
2007-03-01_11:57,7683.04,7683.04,7683.04,7683.04,10613,283,1896,
2007-03-01_11:58,7685.86,7685.86,7685.86,7685.86,11722,360,2406,
2007-03-01_11:59,7684.92,7684.92,7684.92,7684.92,12235,345,2105,
2007-03-01_12:00,7684.43,7684.43,7684.43,7684.43,8393,273,1619,
2007-03-01_12:01,7683.40,7683.40,7683.40,7683.40,11421,378,2303,
2007-03-01_12:02,7680.03,7680.03,7680.03,7680.03,8469,311,1720,
2007-03-01_12:03,7678.38,7678.38,7678.38,7678.38,12961,412,2205,
2007-03-01_12:04,7679.60,7679.60,7679.60,7679.60,8502,269,1730,
2007-03-01_12:05,7679.39,7679.39,7679.39,7679.39,8677,238,1618,
2007-03-01_12:06,7673.30,7673.30,7673.30,7673.30,15073,545,2710,
2007-03-01_12:07,7674.94,7674.94,7674.94,7674.94,16434,624,2651,
2007-03-01_12:08,7668.37,7668.37,7668.37,7668.37,15902,578,2815,
2007-03-01_12:09,7672.81,7672.81,7672.81,7672.81,11541,443,2487,
2007-03-01_12:10,7672.71,7672.71,7672.71,7672.71,11236,301,1970,
2007-03-01_12:11,7670.83,7670.83,7670.83,7670.83,13484,431,2614,
2007-03-01_12:12,7671.61,7671.61,7671.61,7671.61,9850,245,1867,
2007-03-01_12:13,7665.90,7665.90,7665.90,7665.90,13368,462,2697,
2007-03-01_12:14,7669.58,7669.58,7669.58,7669.58,9870,339,2011,
2007-03-01_12:15,7663.68,7663.68,7663.68,7663.68,12147,417,2410,
2007-03-01_12:16,7667.51,7667.51,7667.51,7667.51,10977,385,2272,
2007-03-01_12:17,7663.17,7663.17,7663.17,7663.17,10437,354,2102,
2007-03-01_12:18,7667.46,7667.46,7667.46,7667.46,9540,355,2266,
2007-03-01_12:19,7670.28,7670.28,7670.28,7670.28,8662,264,1770,
2007-03-01_12:20,7663.41,7663.41,7663.41,7663.41,12077,422,2249,
2007-03-01_12:21,7668.07,7668.07,7668.07,7668.07,9649,327,1901,
2007-03-01_12:22,7669.21,7669.21,7669.21,7669.21,11964,377,2341,
2007-03-01_12:23,7670.27,7670.27,7670.27,7670.27,9303,297,1968,
2007-03-01_12:24,7671.98,7671.98,7671.98,7671.98,8759,223,1606,
2007-03-01_12:25,7672.46,7672.46,7672.46,7672.46,9172,266,1724,
2007-03-01_12:26,7672.74,7672.74,7672.74,7672.74,10116,297,1959,
2007-03-01_12:27,7674.94,7674.94,7674.94,7674.94,8918,262,1558,
2007-03-01_12:28,7679.28,7679.28,7679.28,7679.28,8590,322,1913,
2007-03-01_12:29,7681.08,7681.08,7681.08,7681.08,7626,259,1722,
2007-03-01_12:30,7681.93,7681.93,7681.93,7681.93,8114,299,1837,
2007-03-01_12:31,7681.44,7681.44,7681.44,7681.44,8839,316,2090,
2007-03-01_12:32,7684.52,7684.52,7684.52,7684.52,9678,328,1731,
2007-03-01_12:33,7683.78,7683.78,7683.78,7683.78,10353,355,2398,
2007-03-01_12:34,7686.99,7686.99,7686.99,7686.99,8873,251,1832,
2007-03-01_12:35,7687.45,7687.45,7687.45,7687.45,9805,305,2070,
2007-03-01_12:36,7689.09,7689.09,7689.09,7689.09,10072,322,2089,
2007-03-01_12:37,7689.93,7689.93,7689.93,7689.93,9370,235,1903,
2007-03-01_12:38,7684.91,7684.91,7684.91,7684.91,16292,530,3249,
2007-03-01_12:39,7685.34,7685.34,7685.34,7685.34,9589,281,1969,
2007-03-01_12:40,7680.30,7680.30,7680.30,7680.30,13409,423,2670,
2007-03-01_12:41,7680.05,7680.05,7680.05,7680.05,12180,389,2254,
2007-03-01_12:42,7679.55,7679.55,7679.55,7679.55,10809,346,2035,
2007-03-01_12:43,7679.29,7679.29,7679.29,7679.29,11357,364,2406,
2007-03-01_12:44,7676.49,7676.49,7676.49,7676.49,9427,296,2017,
2007-03-01_12:45,7678.60,7678.60,7678.60,7678.60,10417,289,2061,
2007-03-01_12:46,7681.24,7681.24,7681.24,7681.24,9963,295,2148,
2007-03-01_12:47,7681.55,7681.55,7681.55,7681.55,8024,198,1715,
2007-03-01_12:48,7684.80,7684.80,7684.80,7684.80,10043,293,2189,
2007-03-01_12:49,7681.33,7681.33,7681.33,7681.33,13498,404,2596,
2007-03-01_12:50,7675.09,7675.09,7675.09,7675.09,9873,295,2040,
2007-03-01_12:51,7679.19,7679.19,7679.19,7679.19,12362,387,2628,
2007-03-01_12:52,7679.95,7679.95,7679.95,7679.95,9089,236,1860,
2007-03-01_12:53,7681.14,7681.14,7681.14,7681.14,12084,369,2546,
2007-03-01_12:54,7681.06,7681.06,7681.06,7681.06,9407,266,2023,
2007-03-01_12:55,7680.11,7680.11,7680.11,7680.11,9575,267,2008,
2007-03-01_12:56,7681.77,7681.77,7681.77,7681.77,10553,331,2313,
2007-03-01_12:57,7683.02,7683.02,7683.02,7683.02,9510,256,1767,
2007-03-01_12:58,7683.17,7683.17,7683.17,7683.17,11801,343,2335,
2007-03-01_12:59,7683.93,7683.93,7683.93,7683.93,11558,343,2315,
2007-03-01_13:00,7685.28,7685.28,7685.28,7685.28,9737,336,2136,
2007-03-01_13:01,7681.57,7681.57,7681.57,7681.57,12593,404,2602,
2007-03-01_13:02,7683.42,7683.42,7683.42,7683.42,11357,348,2245,
2007-03-01_13:03,7684.85,7684.85,7684.85,7684.85,11124,333,2463,
2007-03-01_13:04,7687.14,7687.14,7687.14,7687.14,10622,317,2289,
2007-03-01_13:05,7687.56,7687.56,7687.56,7687.56,10305,312,2257,
2007-03-01_13:06,7686.14,7686.14,7686.14,7686.14,12515,411,2762,
2007-03-01_13:07,7689.89,7689.89,7689.89,7689.89,9589,250,1921,
2007-03-01_13:08,7690.79,7690.79,7690.79,7690.79,11850,360,2582,
2007-03-01_13:09,7687.12,7687.12,7687.12,7687.12,14941,468,2766,
2007-03-01_13:10,7689.56,7689.56,7689.56,7689.56,12210,347,2470,
2007-03-01_13:11,7691.91,7691.91,7691.91,7691.91,12730,367,2829,
2007-03-01_13:12,7692.86,7692.86,7692.86,7692.86,9976,278,2230,
2007-03-01_13:13,7692.71,7692.71,7692.71,7692.71,13506,395,2992,
2007-03-01_13:14,7692.20,7692.20,7692.20,7692.20,13839,422,3137,
2007-03-01_13:15,7694.47,7694.47,7694.47,7694.47,14148,432,3057,
2007-03-01_13:16,7691.49,7691.49,7691.49,7691.49,18483,578,4092,
2007-03-01_13:17,7695.15,7695.15,7695.15,7695.15,15444,444,3150,
2007-03-01_13:18,7694.46,7694.46,7694.46,7694.46,20060,640,4136,
2007-03-01_13:19,7694.65,7694.65,7694.65,7694.65,17471,614,3687,
2007-03-01_13:20,7693.12,7693.12,7693.12,7693.12,16957,514,3905,
2007-03-01_13:21,7695.49,7695.49,7695.49,7695.49,20911,701,4594,
2007-03-01_13:22,7696.83,7696.83,7696.83,7696.83,17190,516,3764,
2007-03-01_13:23,7694.04,7694.04,7694.04,7694.04,20436,677,4773,
2007-03-01_13:24,7696.03,7696.03,7696.03,7696.03,17913,552,4232,
2007-03-01_13:25,7695.53,7695.53,7695.53,7695.53,20502,626,4584,
2007-03-01_13:26,7695.53,7695.53,7695.53,7695.53,0,0,0,
2007-03-01_13:27,7695.53,7695.53,7695.53,7695.53,0,0,0,
2007-03-01_13:28,7695.53,7695.53,7695.53,7695.53,0,0,0,
2007-03-01_13:29,7695.53,7695.53,7695.53,7695.53,0,0,0,
2007-03-01_13:30,7678.67,7678.67,7678.67,7678.67,152357,5324,31401,
2007-03-02_09:01,7653.35,7653.35,7653.35,7653.35,77359,2316,18110,
2007-03-02_09:02,7651.87,7651.87,7651.87,7651.87,19194,630,4470,
2007-03-02_09:03,7658.21,7658.21,7658.21,7658.21,25115,879,6115,
2007-03-02_09:04,7658.90,7658.90,7658.90,7658.90,28292,1005,6489,
2007-03-02_09:05,7655.84,7655.84,7655.84,7655.84,25719,847,5594,
2007-03-02_09:06,7656.09,7656.09,7656.09,7656.09,29571,1039,7176,
2007-03-02_09:07,7652.33,7652.33,7652.33,7652.33,26132,835,5212,
2007-03-02_09:08,7647.76,7647.76,7647.76,7647.76,24907,809,5672,
2007-03-02_09:09,7641.33,7641.33,7641.33,7641.33,28309,822,5543,
2007-03-02_09:10,7639.74,7639.74,7639.74,7639.74,19409,613,4057,
2007-03-02_09:11,7635.93,7635.93,7635.93,7635.93,28356,963,6212,
2007-03-02_09:12,7630.24,7630.24,7630.24,7630.24,22511,729,4624,
2007-03-02_09:13,7625.99,7625.99,7625.99,7625.99,22521,726,5180,
2007-03-02_09:14,7626.76,7626.76,7626.76,7626.76,20520,665,4518,
2007-03-02_09:15,7627.21,7627.21,7627.21,7627.21,17878,474,3806,
2007-03-02_09:16,7629.05,7629.05,7629.05,7629.05,24718,689,5271,
2007-03-02_09:17,7630.78,7630.78,7630.78,7630.78,22504,507,3902,
2007-03-02_09:18,7633.73,7633.73,7633.73,7633.73,22490,586,4809,
2007-03-02_09:19,7638.79,7638.79,7638.79,7638.79,21084,639,4342,
2007-03-02_09:20,7641.79,7641.79,7641.79,7641.79,17858,495,3761,
2007-03-02_09:21,7647.22,7647.22,7647.22,7647.22,22700,670,4800,
2007-03-02_09:22,7649.12,7649.12,7649.12,7649.12,17792,507,3532,
2007-03-02_09:23,7648.90,7648.90,7648.90,7648.90,19996,621,4238,
2007-03-02_09:24,7652.22,7652.22,7652.22,7652.22,21196,627,4371,
2007-03-02_09:25,7653.09,7653.09,7653.09,7653.09,18696,569,4155,
2007-03-02_09:26,7654.61,7654.61,7654.61,7654.61,25295,795,5566,
2007-03-02_09:27,7654.67,7654.67,7654.67,7654.67,21245,641,4419,
2007-03-02_09:28,7653.41,7653.41,7653.41,7653.41,21998,644,4668,
2007-03-02_09:29,7651.72,7651.72,7651.72,7651.72,20241,646,4413,
2007-03-02_09:30,7652.16,7652.16,7652.16,7652.16,17042,520,3422,
2007-03-02_09:31,7651.02,7651.02,7651.02,7651.02,23783,884,5106,
2007-03-02_09:32,7649.75,7649.75,7649.75,7649.75,16475,437,3109,
2007-03-02_09:33,7649.71,7649.71,7649.71,7649.71,17495,557,3841,
2007-03-02_09:34,7650.98,7650.98,7650.98,7650.98,16452,495,3405,
2007-03-02_09:35,7651.74,7651.74,7651.74,7651.74,15683,426,3050,
2007-03-02_09:36,7657.72,7657.72,7657.72,7657.72,20178,554,3992,
2007-03-02_09:37,7659.19,7659.19,7659.19,7659.19,12951,399,2906,
2007-03-02_09:38,7662.99,7662.99,7662.99,7662.99,17712,531,3700,
2007-03-02_09:39,7665.09,7665.09,7665.09,7665.09,19416,702,4355,
2007-03-02_09:40,7669.04,7669.04,7669.04,7669.04,17771,537,3644,
2007-03-02_09:41,7671.01,7671.01,7671.01,7671.01,25559,763,5035,
2007-03-02_09:42,7671.38,7671.38,7671.38,7671.38,21728,523,4069,
2007-03-02_09:43,7672.54,7672.54,7672.54,7672.54,26992,706,5206,
2007-03-02_09:44,7669.21,7669.21,7669.21,7669.21,24682,628,4626,
2007-03-02_09:45,7669.21,7669.21,7669.21,7669.21,21106,637,4063,
2007-03-02_09:46,7668.38,7668.38,7668.38,7668.38,20937,655,4829,
2007-03-02_09:47,7670.33,7670.33,7670.33,7670.33,14260,393,3200,
2007-03-02_09:48,7671.65,7671.65,7671.65,7671.65,16587,489,3836,
2007-03-02_09:49,7674.46,7674.46,7674.46,7674.46,15205,483,3474,
2007-03-02_09:50,7674.75,7674.75,7674.75,7674.75,13679,359,2942,
2007-03-02_09:51,7675.77,7675.77,7675.77,7675.77,16334,474,3910,
2007-03-02_09:52,7676.72,7676.72,7676.72,7676.72,16514,549,3243,
2007-03-02_09:53,7677.25,7677.25,7677.25,7677.25,18329,606,4486,
2007-03-02_09:54,7679.74,7679.74,7679.74,7679.74,21335,542,4181,
2007-03-02_09:55,7682.46,7682.46,7682.46,7682.46,18808,454,3577,
2007-03-02_09:56,7687.37,7687.37,7687.37,7687.37,24053,693,5047,
2007-03-02_09:57,7688.10,7688.10,7688.10,7688.10,23342,709,3715,
2007-03-02_09:58,7688.50,7688.50,7688.50,7688.50,19760,599,4305,
2007-03-02_09:59,7692.10,7692.10,7692.10,7692.10,19861,589,4023,
2007-03-02_10:00,7695.15,7695.15,7695.15,7695.15,15447,463,3321,
2007-03-02_10:01,7691.23,7691.23,7691.23,7691.23,23327,716,4847,
2007-03-02_10:02,7691.03,7691.03,7691.03,7691.03,18115,525,3735,
2007-03-02_10:03,7687.07,7687.07,7687.07,7687.07,22489,752,4800,
2007-03-02_10:04,7682.18,7682.18,7682.18,7682.18,23028,759,5190,
2007-03-02_10:05,7680.07,7680.07,7680.07,7680.07,18374,530,3667,
2007-03-02_10:06,7676.69,7676.69,7676.69,7676.69,19612,605,4663,
2007-03-02_10:07,7676.42,7676.42,7676.42,7676.42,16516,483,3468,
2007-03-02_10:08,7677.98,7677.98,7677.98,7677.98,17506,513,3554,
2007-03-02_10:09,7678.35,7678.35,7678.35,7678.35,12942,386,2783,
2007-03-02_10:10,7677.69,7677.69,7677.69,7677.69,12323,405,2619,
2007-03-02_10:11,7679.61,7679.61,7679.61,7679.61,17292,617,3746,
2007-03-02_10:12,7680.41,7680.41,7680.41,7680.41,13571,475,2963,
2007-03-02_10:13,7681.40,7681.40,7681.40,7681.40,16586,579,3242,
2007-03-02_10:14,7683.23,7683.23,7683.23,7683.23,14434,471,3152,
2007-03-02_10:15,7682.15,7682.15,7682.15,7682.15,11187,342,2361,
2007-03-02_10:16,7682.74,7682.74,7682.74,7682.74,14157,471,3078,
2007-03-02_10:17,7682.50,7682.50,7682.50,7682.50,10854,274,2019,
2007-03-02_10:18,7682.61,7682.61,7682.61,7682.61,12947,460,2799,
2007-03-02_10:19,7684.08,7684.08,7684.08,7684.08,10720,303,2153,
2007-03-02_10:20,7685.27,7685.27,7685.27,7685.27,7997,279,1928,
2007-03-02_10:21,7686.72,7686.72,7686.72,7686.72,14262,428,2815,
2007-03-02_10:22,7687.17,7687.17,7687.17,7687.17,11317,308,1988,
2007-03-02_10:23,7687.63,7687.63,7687.63,7687.63,10772,385,2476,
2007-03-02_10:24,7685.42,7685.42,7685.42,7685.42,15169,408,2440,
2007-03-02_10:25,7684.51,7684.51,7684.51,7684.51,11929,320,2193,
2007-03-02_10:26,7684.73,7684.73,7684.73,7684.73,12609,448,2649,
2007-03-02_10:27,7681.26,7681.26,7681.26,7681.26,11203,344,2087,
2007-03-02_10:28,7682.68,7682.68,7682.68,7682.68,11870,399,2563,
2007-03-02_10:29,7681.36,7681.36,7681.36,7681.36,9939,392,2309,
2007-03-02_10:30,7679.85,7679.85,7679.85,7679.85,10750,522,2489,
2007-03-02_10:31,7678.07,7678.07,7678.07,7678.07,13153,573,3022,
2007-03-02_10:32,7677.34,7677.34,7677.34,7677.34,10974,370,2345,
2007-03-02_10:33,7673.77,7673.77,7673.77,7673.77,13769,475,3086,
2007-03-02_10:34,7670.34,7670.34,7670.34,7670.34,13025,456,2735,
2007-03-02_10:35,7672.72,7672.72,7672.72,7672.72,12007,398,2555,
2007-03-02_10:36,7670.46,7670.46,7670.46,7670.46,13723,423,2825,
2007-03-02_10:37,7671.90,7671.90,7671.90,7671.90,11076,360,2096,
2007-03-02_10:38,7671.24,7671.24,7671.24,7671.24,11216,336,2623,
2007-03-02_10:39,7670.02,7670.02,7670.02,7670.02,10017,252,1979,
2007-03-02_10:40,7669.57,7669.57,7669.57,7669.57,10520,310,2089,
2007-03-02_10:41,7666.87,7666.87,7666.87,7666.87,12550,368,2498,
2007-03-02_10:42,7669.08,7669.08,7669.08,7669.08,8748,285,1883,
2007-03-02_10:43,7668.06,7668.06,7668.06,7668.06,13685,418,2584,
2007-03-02_10:44,7665.58,7665.58,7665.58,7665.58,9820,381,2120,
2007-03-02_10:45,7664.28,7664.28,7664.28,7664.28,9666,474,2310,
2007-03-02_10:46,7661.90,7661.90,7661.90,7661.90,13608,645,2857,
2007-03-02_10:47,7661.89,7661.89,7661.89,7661.89,11341,588,2543,
2007-03-02_10:48,7660.14,7660.14,7660.14,7660.14,15682,684,3441,
2007-03-02_10:49,7659.05,7659.05,7659.05,7659.05,13693,584,2834,
2007-03-02_10:50,7659.33,7659.33,7659.33,7659.33,12430,424,2579,
2007-03-02_10:51,7659.81,7659.81,7659.81,7659.81,15400,516,3328,
2007-03-02_10:52,7662.25,7662.25,7662.25,7662.25,12193,340,2377,
2007-03-02_10:53,7661.94,7661.94,7661.94,7661.94,14140,496,3211,
2007-03-02_10:54,7665.62,7665.62,7665.62,7665.62,11976,345,2503,
2007-03-02_10:55,7666.32,7666.32,7666.32,7666.32,11550,321,2150,
2007-03-02_10:56,7666.30,7666.30,7666.30,7666.30,10578,370,2538,
2007-03-02_10:57,7667.09,7667.09,7667.09,7667.09,9373,248,1869,
2007-03-02_10:58,7669.68,7669.68,7669.68,7669.68,10950,373,2360,
2007-03-02_10:59,7667.80,7667.80,7667.80,7667.80,9096,279,1926,
2007-03-02_11:00,7669.96,7669.96,7669.96,7669.96,10634,341,2027,
2007-03-02_11:01,7669.16,7669.16,7669.16,7669.16,11462,377,2338,
2007-03-02_11:02,7670.85,7670.85,7670.85,7670.85,9217,299,1770,
2007-03-02_11:03,7669.71,7669.71,7669.71,7669.71,9505,314,2140,
2007-03-02_11:04,7672.07,7672.07,7672.07,7672.07,6873,214,1597,
2007-03-02_11:05,7670.37,7670.37,7670.37,7670.37,8504,298,1679,
2007-03-02_11:06,7670.27,7670.27,7670.27,7670.27,9672,280,2052,
2007-03-02_11:07,7668.30,7668.30,7668.30,7668.30,7125,183,1530,
2007-03-02_11:08,7667.96,7667.96,7667.96,7667.96,8368,343,2107,
2007-03-02_11:09,7668.88,7668.88,7668.88,7668.88,8841,271,1868,
2007-03-02_11:10,7665.84,7665.84,7665.84,7665.84,6915,222,1597,
2007-03-02_11:11,7666.36,7666.36,7666.36,7666.36,9375,270,2212,
2007-03-02_11:12,7668.28,7668.28,7668.28,7668.28,7686,240,1693,
2007-03-02_11:13,7669.10,7669.10,7669.10,7669.10,10863,326,2159,
2007-03-02_11:14,7669.63,7669.63,7669.63,7669.63,9130,278,1770,
2007-03-02_11:15,7670.48,7670.48,7670.48,7670.48,7315,284,1724,
2007-03-02_11:16,7670.01,7670.01,7670.01,7670.01,18021,463,3145,
2007-03-02_11:17,7671.68,7671.68,7671.68,7671.68,7854,207,1634,
2007-03-02_11:18,7672.84,7672.84,7672.84,7672.84,12356,344,2277,
2007-03-02_11:19,7672.63,7672.63,7672.63,7672.63,9240,288,1899,
2007-03-02_11:20,7675.43,7675.43,7675.43,7675.43,10311,363,2339,
2007-03-02_11:21,7677.08,7677.08,7677.08,7677.08,12724,519,3046,
2007-03-02_11:22,7678.09,7678.09,7678.09,7678.09,13728,366,2226,
2007-03-02_11:23,7679.31,7679.31,7679.31,7679.31,13864,479,2790,
2007-03-02_11:24,7679.43,7679.43,7679.43,7679.43,8990,279,2050,
2007-03-02_11:25,7682.07,7682.07,7682.07,7682.07,9724,275,2029,
2007-03-02_11:26,7681.66,7681.66,7681.66,7681.66,11749,344,2364,
2007-03-02_11:27,7683.73,7683.73,7683.73,7683.73,9304,274,1966,
2007-03-02_11:28,7682.02,7682.02,7682.02,7682.02,11894,353,2607,
2007-03-02_11:29,7684.40,7684.40,7684.40,7684.40,8778,302,1979,
2007-03-02_11:30,7683.32,7683.32,7683.32,7683.32,8840,273,2007,
2007-03-02_11:31,7684.80,7684.80,7684.80,7684.80,11884,363,2506,
2007-03-02_11:32,7683.39,7683.39,7683.39,7683.39,9240,289,1909,
2007-03-02_11:33,7684.99,7684.99,7684.99,7684.99,10561,323,2135,
2007-03-02_11:34,7683.82,7683.82,7683.82,7683.82,10311,268,1585,
2007-03-02_11:35,7685.01,7685.01,7685.01,7685.01,8590,292,1807,
2007-03-02_11:36,7685.84,7685.84,7685.84,7685.84,9652,294,2168,
2007-03-02_11:37,7687.00,7687.00,7687.00,7687.00,9976,258,1729,
2007-03-02_11:38,7686.99,7686.99,7686.99,7686.99,9607,290,1976,
2007-03-02_11:39,7688.35,7688.35,7688.35,7688.35,11864,330,2192,
2007-03-02_11:40,7687.79,7687.79,7687.79,7687.79,11140,312,2049,
2007-03-02_11:41,7689.16,7689.16,7689.16,7689.16,11749,319,2336,
2007-03-02_11:42,7689.38,7689.38,7689.38,7689.38,8853,271,1818,
2007-03-02_11:43,7691.83,7691.83,7691.83,7691.83,10667,402,2113,
2007-03-02_11:44,7692.19,7692.19,7692.19,7692.19,8135,243,1683,
2007-03-02_11:45,7692.03,7692.03,7692.03,7692.03,8214,246,1606,
2007-03-02_11:46,7692.73,7692.73,7692.73,7692.73,9948,275,1987,
2007-03-02_11:47,7694.49,7694.49,7694.49,7694.49,8427,208,1586,
2007-03-02_11:48,7695.10,7695.10,7695.10,7695.10,9577,264,1961,
2007-03-02_11:49,7694.25,7694.25,7694.25,7694.25,11222,260,2027,
2007-03-02_11:50,7690.83,7690.83,7690.83,7690.83,11775,312,2242,
2007-03-02_11:51,7693.84,7693.84,7693.84,7693.84,9825,320,2251,
2007-03-02_11:52,7693.48,7693.48,7693.48,7693.48,8812,222,1589,
2007-03-02_11:53,7691.73,7691.73,7691.73,7691.73,10900,293,2058,
2007-03-02_11:54,7693.91,7693.91,7693.91,7693.91,7880,190,1564,
2007-03-02_11:55,7692.60,7692.60,7692.60,7692.60,9718,241,1908,
2007-03-02_11:56,7692.02,7692.02,7692.02,7692.02,9574,304,2219,
2007-03-02_11:57,7691.88,7691.88,7691.88,7691.88,9035,246,1651,
2007-03-02_11:58,7692.45,7692.45,7692.45,7692.45,12055,394,2457,
2007-03-02_11:59,7693.90,7693.90,7693.90,7693.90,9609,239,1786,
2007-03-02_12:00,7693.86,7693.86,7693.86,7693.86,9712,235,1879,
2007-03-02_12:01,7693.70,7693.70,7693.70,7693.70,9224,281,2095,
2007-03-02_12:02,7690.87,7690.87,7690.87,7690.87,10528,262,1924,
2007-03-02_12:03,7689.19,7689.19,7689.19,7689.19,12003,374,2450,
2007-03-02_12:04,7690.37,7690.37,7690.37,7690.37,8446,237,1942,
2007-03-02_12:05,7688.72,7688.72,7688.72,7688.72,9762,268,1958,
2007-03-02_12:06,7685.66,7685.66,7685.66,7685.66,10367,298,2317,
2007-03-02_12:07,7685.66,7685.66,7685.66,7685.66,8187,229,1767,
2007-03-02_12:08,7684.77,7684.77,7684.77,7684.77,11145,371,2498,
2007-03-02_12:09,7685.79,7685.79,7685.79,7685.79,9430,251,1778,
2007-03-02_12:10,7685.65,7685.65,7685.65,7685.65,8347,252,1829,
2007-03-02_12:11,7685.32,7685.32,7685.32,7685.32,9920,311,2041,
2007-03-02_12:12,7685.29,7685.29,7685.29,7685.29,8343,216,1470,
2007-03-02_12:13,7685.32,7685.32,7685.32,7685.32,9287,308,1876,
2007-03-02_12:14,7683.49,7683.49,7683.49,7683.49,7356,228,1578,
2007-03-02_12:15,7683.95,7683.95,7683.95,7683.95,8325,316,1854,
2007-03-02_12:16,7682.65,7682.65,7682.65,7682.65,9280,300,2079,
2007-03-02_12:17,7681.71,7681.71,7681.71,7681.71,7854,237,1604,
2007-03-02_12:18,7680.28,7680.28,7680.28,7680.28,8907,290,2167,
2007-03-02_12:19,7679.06,7679.06,7679.06,7679.06,8449,235,1694,
2007-03-02_12:20,7680.16,7680.16,7680.16,7680.16,9353,271,1941,
2007-03-02_12:21,7678.35,7678.35,7678.35,7678.35,10060,303,2094,
2007-03-02_12:22,7679.02,7679.02,7679.02,7679.02,9154,276,1889,
2007-03-02_12:23,7678.90,7678.90,7678.90,7678.90,9478,294,2158,
2007-03-02_12:24,7678.30,7678.30,7678.30,7678.30,7593,259,1661,
2007-03-02_12:25,7678.62,7678.62,7678.62,7678.62,7341,258,1751,
2007-03-02_12:26,7677.37,7677.37,7677.37,7677.37,8825,263,1849,
2007-03-02_12:27,7678.03,7678.03,7678.03,7678.03,7392,191,1431,
2007-03-02_12:28,7679.34,7679.34,7679.34,7679.34,8187,235,1838,
2007-03-02_12:29,7679.57,7679.57,7679.57,7679.57,8300,241,1654,
2007-03-02_12:30,7681.30,7681.30,7681.30,7681.30,10608,310,1925,
2007-03-02_12:31,7681.72,7681.72,7681.72,7681.72,9316,270,1948,
2007-03-02_12:32,7680.80,7680.80,7680.80,7680.80,7679,385,1935,
2007-03-02_12:33,7681.22,7681.22,7681.22,7681.22,8813,260,2007,
2007-03-02_12:34,7680.95,7680.95,7680.95,7680.95,7369,157,1424,
2007-03-02_12:35,7681.56,7681.56,7681.56,7681.56,6863,211,1535,
2007-03-02_12:36,7681.26,7681.26,7681.26,7681.26,10461,252,1908,
2007-03-02_12:37,7681.50,7681.50,7681.50,7681.50,6871,184,1466,
2007-03-02_12:38,7681.86,7681.86,7681.86,7681.86,9286,233,1859,
2007-03-02_12:39,7680.73,7680.73,7680.73,7680.73,7975,237,1803,
2007-03-02_12:40,7679.14,7679.14,7679.14,7679.14,8906,268,1812,
2007-03-02_12:41,7679.45,7679.45,7679.45,7679.45,8137,224,1836,
2007-03-02_12:42,7680.48,7680.48,7680.48,7680.48,7123,208,1493,
2007-03-02_12:43,7681.24,7681.24,7681.24,7681.24,8677,306,2115,
2007-03-02_12:44,7681.07,7681.07,7681.07,7681.07,8344,236,1589,
2007-03-02_12:45,7679.36,7679.36,7679.36,7679.36,9779,301,2008,
2007-03-02_12:46,7679.51,7679.51,7679.51,7679.51,10314,305,2184,
2007-03-02_12:47,7677.91,7677.91,7677.91,7677.91,8082,267,1936,
2007-03-02_12:48,7679.38,7679.38,7679.38,7679.38,12907,360,2539,
2007-03-02_12:49,7677.51,7677.51,7677.51,7677.51,9212,260,2018,
2007-03-02_12:50,7677.42,7677.42,7677.42,7677.42,12600,455,2579,
2007-03-02_12:51,7676.67,7676.67,7676.67,7676.67,12369,511,3269,
2007-03-02_12:52,7677.47,7677.47,7677.47,7677.47,11283,358,2517,
2007-03-02_12:53,7674.51,7674.51,7674.51,7674.51,13925,483,3459,
2007-03-02_12:54,7672.64,7672.64,7672.64,7672.64,12926,382,2912,
2007-03-02_12:55,7673.45,7673.45,7673.45,7673.45,13969,533,3261,
2007-03-02_12:56,7669.39,7669.39,7669.39,7669.39,13854,482,3482,
2007-03-02_12:57,7669.52,7669.52,7669.52,7669.52,12147,401,2817,
2007-03-02_12:58,7671.62,7671.62,7671.62,7671.62,17627,520,3780,
2007-03-02_12:59,7666.68,7666.68,7666.68,7666.68,12371,362,2828,
2007-03-02_13:00,7667.21,7667.21,7667.21,7667.21,12971,411,2928,
2007-03-02_13:01,7669.24,7669.24,7669.24,7669.24,14170,476,3297,
2007-03-02_13:02,7669.14,7669.14,7669.14,7669.14,11737,400,2535,
2007-03-02_13:03,7667.13,7667.13,7667.13,7667.13,11886,420,3201,
2007-03-02_13:04,7668.80,7668.80,7668.80,7668.80,10949,385,2713,
2007-03-02_13:05,7668.72,7668.72,7668.72,7668.72,13116,434,2853,
2007-03-02_13:06,7669.42,7669.42,7669.42,7669.42,12248,377,2804,
2007-03-02_13:07,7670.92,7670.92,7670.92,7670.92,8373,267,2013,
2007-03-02_13:08,7672.83,7672.83,7672.83,7672.83,11983,349,2725,
2007-03-02_13:09,7674.05,7674.05,7674.05,7674.05,10047,309,2412,
2007-03-02_13:10,7674.62,7674.62,7674.62,7674.62,11969,340,2522,
2007-03-02_13:11,7675.80,7675.80,7675.80,7675.80,12905,393,3010,
2007-03-02_13:12,7677.28,7677.28,7677.28,7677.28,11977,315,2413,
2007-03-02_13:13,7673.88,7673.88,7673.88,7673.88,12914,399,2997,
2007-03-02_13:14,7675.90,7675.90,7675.90,7675.90,11689,358,2609,
2007-03-02_13:15,7674.54,7674.54,7674.54,7674.54,11956,382,2919,
2007-03-02_13:16,7673.53,7673.53,7673.53,7673.53,15395,506,3381,
2007-03-02_13:17,7675.45,7675.45,7675.45,7675.45,15876,449,3029,
2007-03-02_13:18,7673.33,7673.33,7673.33,7673.33,15647,543,3792,
2007-03-02_13:19,7672.83,7672.83,7672.83,7672.83,12757,425,2938,
2007-03-02_13:20,7672.81,7672.81,7672.81,7672.81,16728,542,3821,
2007-03-02_13:21,7672.38,7672.38,7672.38,7672.38,21191,681,4589,
2007-03-02_13:22,7672.69,7672.69,7672.69,7672.69,16939,510,3546,
2007-03-02_13:23,7674.54,7674.54,7674.54,7674.54,18220,608,4517,
2007-03-02_13:24,7673.59,7673.59,7673.59,7673.59,18080,507,4107,
2007-03-02_13:25,7677.16,7677.16,7677.16,7677.16,17650,520,4172,
2007-03-02_13:26,7677.27,7677.27,7677.27,7677.27,0,0,0,
2007-03-02_13:27,7677.27,7677.27,7677.27,7677.27,0,0,0,
2007-03-02_13:28,7677.27,7677.27,7677.27,7677.27,0,0,0,
2007-03-02_13:29,7677.27,7677.27,7677.27,7677.27,0,0,0,
2007-03-02_13:30,7670.77,7670.77,7670.77,7670.77,121057,4195,26791,
2007-03-03_09:01,7644.18,7644.18,7644.18,7644.18,73406,1972,17080,
2007-03-03_09:02,7643.09,7643.09,7643.09,7643.09,19418,526,4165,
2007-03-03_09:03,7643.83,7643.83,7643.83,7643.83,25400,673,5329,
2007-03-03_09:04,7648.02,7648.02,7648.02,7648.02,25006,656,5070,
2007-03-03_09:05,7646.49,7646.49,7646.49,7646.49,21691,557,4333,
2007-03-03_09:06,7649.50,7649.50,7649.50,7649.50,24767,757,5649,
2007-03-03_09:07,7649.84,7649.84,7649.84,7649.84,19392,511,3983,
2007-03-03_09:08,7650.56,7650.56,7650.56,7650.56,22402,669,4804,
2007-03-03_09:09,7653.54,7653.54,7653.54,7653.54,20876,622,4410,
2007-03-03_09:10,7655.94,7655.94,7655.94,7655.94,17518,533,3865,
2007-03-03_09:11,7658.16,7658.16,7658.16,7658.16,24194,783,5171,
2007-03-03_09:12,7660.73,7660.73,7660.73,7660.73,16825,527,3650,
2007-03-03_09:13,7659.71,7659.71,7659.71,7659.71,21007,640,4797,
2007-03-03_09:14,7663.36,7663.36,7663.36,7663.36,17387,505,3665,
2007-03-03_09:15,7665.91,7665.91,7665.91,7665.91,14033,423,3073,
2007-03-03_09:16,7664.57,7664.57,7664.57,7664.57,18793,589,4509,
2007-03-03_09:17,7669.41,7669.41,7669.41,7669.41,15270,447,3368,
2007-03-03_09:18,7667.56,7667.56,7667.56,7667.56,20081,690,4475,
2007-03-03_09:19,7668.13,7668.13,7668.13,7668.13,18683,647,4094,
2007-03-03_09:20,7666.87,7666.87,7666.87,7666.87,18539,558,3646,
2007-03-03_09:21,7668.59,7668.59,7668.59,7668.59,20098,590,4317,
2007-03-03_09:22,7670.50,7670.50,7670.50,7670.50,15181,393,2815,
2007-03-03_09:23,7669.79,7669.79,7669.79,7669.79,14553,433,3312,
2007-03-03_09:24,7669.51,7669.51,7669.51,7669.51,15613,465,3336,
2007-03-03_09:25,7668.14,7668.14,7668.14,7668.14,12986,339,2628,
2007-03-03_09:26,7667.41,7667.41,7667.41,7667.41,18814,634,4165,
2007-03-03_09:27,7665.14,7665.14,7665.14,7665.14,14168,388,2652,
2007-03-03_09:28,7666.22,7666.22,7666.22,7666.22,16517,471,3133,
2007-03-03_09:29,7663.95,7663.95,7663.95,7663.95,15672,424,3207,
2007-03-03_09:30,7660.12,7660.12,7660.12,7660.12,12818,363,2898,
2007-03-03_09:31,7661.52,7661.52,7661.52,7661.52,14271,459,3442,
2007-03-03_09:32,7653.07,7653.07,7653.07,7653.07,16735,497,3357,
2007-03-03_09:33,7653.05,7653.05,7653.05,7653.05,16086,515,3670,
2007-03-03_09:34,7650.70,7650.70,7650.70,7650.70,15190,486,3465,
2007-03-03_09:35,7646.12,7646.12,7646.12,7646.12,15485,470,3242,
2007-03-03_09:36,7642.68,7642.68,7642.68,7642.68,19117,608,4387,
2007-03-03_09:37,7641.40,7641.40,7641.40,7641.40,13669,415,3130,
2007-03-03_09:38,7640.45,7640.45,7640.45,7640.45,15534,485,3655,
2007-03-03_09:39,7635.37,7635.37,7635.37,7635.37,15325,482,3296,
2007-03-03_09:40,7635.33,7635.33,7635.33,7635.33,12155,373,2739,
2007-03-03_09:41,7633.30,7633.30,7633.30,7633.30,19245,675,4262,
2007-03-03_09:42,7635.12,7635.12,7635.12,7635.12,12513,381,2674,
2007-03-03_09:43,7631.60,7631.60,7631.60,7631.60,15977,509,3686,
2007-03-03_09:44,7632.76,7632.76,7632.76,7632.76,14220,362,2778,
2007-03-03_09:45,7633.86,7633.86,7633.86,7633.86,11791,317,2559,
2007-03-03_09:46,7633.48,7633.48,7633.48,7633.48,12947,370,2944,
2007-03-03_09:47,7633.57,7633.57,7633.57,7633.57,10434,245,2313,
2007-03-03_09:48,7633.79,7633.79,7633.79,7633.79,11084,309,2621,
2007-03-03_09:49,7633.64,7633.64,7633.64,7633.64,10904,292,2192,
2007-03-03_09:50,7633.96,7633.96,7633.96,7633.96,10874,282,2165,
2007-03-03_09:51,7635.48,7635.48,7635.48,7635.48,16529,438,3309,
2007-03-03_09:52,7635.17,7635.17,7635.17,7635.17,10929,282,2317,
2007-03-03_09:53,7637.83,7637.83,7637.83,7637.83,14497,504,3281,
2007-03-03_09:54,7640.82,7640.82,7640.82,7640.82,13760,567,3300,
2007-03-03_09:55,7641.58,7641.58,7641.58,7641.58,12201,377,2697,
2007-03-03_09:56,7643.91,7643.91,7643.91,7643.91,16151,567,3862,
2007-03-03_09:57,7644.40,7644.40,7644.40,7644.40,10539,353,2521,
2007-03-03_09:58,7647.14,7647.14,7647.14,7647.14,14063,500,3180,
2007-03-03_09:59,7647.30,7647.30,7647.30,7647.30,11254,375,2462,
2007-03-03_10:00,7647.86,7647.86,7647.86,7647.86,10624,293,2187,
2007-03-03_10:01,7648.25,7648.25,7648.25,7648.25,12666,391,2847,
2007-03-03_10:02,7647.49,7647.49,7647.49,7647.49,9804,260,2056,
2007-03-03_10:03,7648.23,7648.23,7648.23,7648.23,12627,390,2769,
2007-03-03_10:04,7647.77,7647.77,7647.77,7647.77,10731,258,2256,
2007-03-03_10:05,7648.28,7648.28,7648.28,7648.28,12841,289,2370,
2007-03-03_10:06,7647.42,7647.42,7647.42,7647.42,15285,403,3058,
2007-03-03_10:07,7646.78,7646.78,7646.78,7646.78,11086,269,2116,
2007-03-03_10:08,7648.36,7648.36,7648.36,7648.36,11186,265,2473,
2007-03-03_10:09,7647.92,7647.92,7647.92,7647.92,9671,249,2182,
2007-03-03_10:10,7640.76,7640.76,7640.76,7640.76,11327,311,2265,
2007-03-03_10:11,7643.25,7643.25,7643.25,7643.25,11709,367,2675,
2007-03-03_10:12,7638.93,7638.93,7638.93,7638.93,9534,239,2023,
2007-03-03_10:13,7640.24,7640.24,7640.24,7640.24,12938,379,2918,
2007-03-03_10:14,7639.58,7639.58,7639.58,7639.58,10573,286,2173,
2007-03-03_10:15,7639.90,7639.90,7639.90,7639.90,9234,231,1894,
2007-03-03_10:16,7640.29,7640.29,7640.29,7640.29,10654,244,2367,
2007-03-03_10:17,7640.69,7640.69,7640.69,7640.69,9288,195,1766,
2007-03-03_10:18,7641.02,7641.02,7641.02,7641.02,10435,259,2178,
2007-03-03_10:19,7640.13,7640.13,7640.13,7640.13,8141,183,1771,
2007-03-03_10:20,7641.58,7641.58,7641.58,7641.58,7903,170,1710,
2007-03-03_10:21,7640.98,7640.98,7640.98,7640.98,9988,262,2317,
2007-03-03_10:22,7642.65,7642.65,7642.65,7642.65,8697,152,1650,
2007-03-03_10:23,7643.14,7643.14,7643.14,7643.14,9271,223,1956,
2007-03-03_10:24,7643.14,7643.14,7643.14,7643.14,7483,159,1639,
2007-03-03_10:25,7643.79,7643.79,7643.79,7643.79,7938,199,1686,
2007-03-03_10:26,7644.49,7644.49,7644.49,7644.49,7653,206,1851,
2007-03-03_10:27,7644.36,7644.36,7644.36,7644.36,7415,168,1533,
2007-03-03_10:28,7644.84,7644.84,7644.84,7644.84,9705,270,2042,
2007-03-03_10:29,7645.81,7645.81,7645.81,7645.81,8641,216,1670,
2007-03-03_10:30,7645.74,7645.74,7645.74,7645.74,8094,170,1549,
2007-03-03_10:31,7648.85,7648.85,7648.85,7648.85,8370,255,1953,
2007-03-03_10:32,7650.26,7650.26,7650.26,7650.26,6765,165,1345,
2007-03-03_10:33,7649.86,7649.86,7649.86,7649.86,8861,212,1731,
2007-03-03_10:34,7651.32,7651.32,7651.32,7651.32,7918,187,1554,
2007-03-03_10:35,7648.55,7648.55,7648.55,7648.55,8070,189,1606,
2007-03-03_10:36,7651.01,7651.01,7651.01,7651.01,9036,236,1965,
2007-03-03_10:37,7652.56,7652.56,7652.56,7652.56,7353,184,1545,
2007-03-03_10:38,7653.99,7653.99,7653.99,7653.99,9275,256,2151,
2007-03-03_10:39,7654.94,7654.94,7654.94,7654.94,8577,195,1689,
2007-03-03_10:40,7656.76,7656.76,7656.76,7656.76,5847,170,1389,
2007-03-03_10:41,7657.11,7657.11,7657.11,7657.11,8458,237,1919,
2007-03-03_10:42,7655.93,7655.93,7655.93,7655.93,7255,168,1503,
2007-03-03_10:43,7657.99,7657.99,7657.99,7657.99,8762,253,1842,
2007-03-03_10:44,7659.32,7659.32,7659.32,7659.32,8330,194,1565,
2007-03-03_10:45,7656.76,7656.76,7656.76,7656.76,7736,225,1674,
2007-03-03_10:46,7656.71,7656.71,7656.71,7656.71,9810,298,1960,
2007-03-03_10:47,7656.08,7656.08,7656.08,7656.08,7709,192,1469,
2007-03-03_10:48,7657.16,7657.16,7657.16,7657.16,9650,294,2167,
2007-03-03_10:49,7654.63,7654.63,7654.63,7654.63,9702,244,1915,
2007-03-03_10:50,7655.45,7655.45,7655.45,7655.45,8739,228,1824,
2007-03-03_10:51,7653.40,7653.40,7653.40,7653.40,9377,249,2222,
2007-03-03_10:52,7653.76,7653.76,7653.76,7653.76,8875,241,1660,
2007-03-03_10:53,7652.75,7652.75,7652.75,7652.75,11258,337,2559,
2007-03-03_10:54,7654.67,7654.67,7654.67,7654.67,11452,288,2339,
2007-03-03_10:55,7653.07,7653.07,7653.07,7653.07,11461,314,2111,
2007-03-03_10:56,7653.17,7653.17,7653.17,7653.17,11501,302,2287,
2007-03-03_10:57,7652.92,7652.92,7652.92,7652.92,8382,212,1525,
2007-03-03_10:58,7652.48,7652.48,7652.48,7652.48,9189,266,1937,
2007-03-03_10:59,7653.34,7653.34,7653.34,7653.34,7321,185,1416,
2007-03-03_11:00,7650.33,7650.33,7650.33,7650.33,8960,217,1589,
2007-03-03_11:01,7649.51,7649.51,7649.51,7649.51,8906,261,1988,
2007-03-03_11:02,7647.83,7647.83,7647.83,7647.83,8128,209,1429,
2007-03-03_11:03,7649.33,7649.33,7649.33,7649.33,8889,258,1888,
2007-03-03_11:04,7649.92,7649.92,7649.92,7649.92,8281,225,1801,
2007-03-03_11:05,7649.88,7649.88,7649.88,7649.88,9191,251,1654,
2007-03-03_11:06,7650.05,7650.05,7650.05,7650.05,8173,229,1825,
2007-03-03_11:07,7649.83,7649.83,7649.83,7649.83,8954,192,1588,
2007-03-03_11:08,7651.71,7651.71,7651.71,7651.71,7416,186,1794,
2007-03-03_11:09,7651.94,7651.94,7651.94,7651.94,7443,172,1411,
2007-03-03_11:10,7652.11,7652.11,7652.11,7652.11,6596,178,1367,
2007-03-03_11:11,7651.68,7651.68,7651.68,7651.68,6838,181,1512,
2007-03-03_11:12,7651.51,7651.51,7651.51,7651.51,5954,146,1232,
2007-03-03_11:13,7653.90,7653.90,7653.90,7653.90,7483,219,1641,
2007-03-03_11:14,7654.28,7654.28,7654.28,7654.28,6883,185,1329,
2007-03-03_11:15,7653.66,7653.66,7653.66,7653.66,8708,228,1678,
2007-03-03_11:16,7653.52,7653.52,7653.52,7653.52,8454,217,1685,
2007-03-03_11:17,7652.81,7652.81,7652.81,7652.81,6185,144,1374,
2007-03-03_11:18,7654.36,7654.36,7654.36,7654.36,8928,226,1815,
2007-03-03_11:19,7652.94,7652.94,7652.94,7652.94,8028,161,1340,
2007-03-03_11:20,7652.58,7652.58,7652.58,7652.58,6516,130,1279,
2007-03-03_11:21,7651.73,7651.73,7651.73,7651.73,8163,199,1762,
2007-03-03_11:22,7652.32,7652.32,7652.32,7652.32,6235,124,1155,
2007-03-03_11:23,7651.69,7651.69,7651.69,7651.69,7666,210,1661,
2007-03-03_11:24,7650.90,7650.90,7650.90,7650.90,7355,195,1519,
2007-03-03_11:25,7648.48,7648.48,7648.48,7648.48,9229,245,1890,
2007-03-03_11:26,7648.21,7648.21,7648.21,7648.21,8081,288,1951,
2007-03-03_11:27,7648.24,7648.24,7648.24,7648.24,9614,299,2012,
2007-03-03_11:28,7645.17,7645.17,7645.17,7645.17,10109,340,2367,
2007-03-03_11:29,7642.93,7642.93,7642.93,7642.93,9558,290,1994,
2007-03-03_11:30,7641.78,7641.78,7641.78,7641.78,11036,270,2188,
2007-03-03_11:31,7639.36,7639.36,7639.36,7639.36,10012,307,2241,
2007-03-03_11:32,7639.87,7639.87,7639.87,7639.87,9158,264,1903,
2007-03-03_11:33,7638.73,7638.73,7638.73,7638.73,12244,378,2604,
2007-03-03_11:34,7635.75,7635.75,7635.75,7635.75,7383,227,1694,
2007-03-03_11:35,7635.42,7635.42,7635.42,7635.42,9219,303,2017,
2007-03-03_11:36,7632.75,7632.75,7632.75,7632.75,12698,453,2900,
2007-03-03_11:37,7631.11,7631.11,7631.11,7631.11,10242,255,2250,
2007-03-03_11:38,7629.45,7629.45,7629.45,7629.45,14920,485,3335,
2007-03-03_11:39,7630.01,7630.01,7630.01,7630.01,12258,354,2778,
2007-03-03_11:40,7626.79,7626.79,7626.79,7626.79,16922,465,3459,
2007-03-03_11:41,7625.17,7625.17,7625.17,7625.17,19287,638,4259,
2007-03-03_11:42,7623.21,7623.21,7623.21,7623.21,16475,440,3290,
2007-03-03_11:43,7621.44,7621.44,7621.44,7621.44,14494,423,3338,
2007-03-03_11:44,7622.02,7622.02,7622.02,7622.02,14264,388,2839,
2007-03-03_11:45,7621.38,7621.38,7621.38,7621.38,12284,329,2726,
2007-03-03_11:46,7623.20,7623.20,7623.20,7623.20,14138,387,2877,
2007-03-03_11:47,7624.11,7624.11,7624.11,7624.11,9910,249,1858,
2007-03-03_11:48,7623.01,7623.01,7623.01,7623.01,11094,343,2354,
2007-03-03_11:49,7623.93,7623.93,7623.93,7623.93,9167,230,1697,
2007-03-03_11:50,7623.92,7623.92,7623.92,7623.92,10823,355,1813,
2007-03-03_11:51,7623.26,7623.26,7623.26,7623.26,8076,263,1893,
2007-03-03_11:52,7623.12,7623.12,7623.12,7623.12,7405,173,1458,
2007-03-03_11:53,7623.85,7623.85,7623.85,7623.85,8439,249,1796,
2007-03-03_11:54,7623.09,7623.09,7623.09,7623.09,6971,194,1418,
2007-03-03_11:55,7620.87,7620.87,7620.87,7620.87,7854,239,1650,
2007-03-03_11:56,7619.71,7619.71,7619.71,7619.71,8531,217,1779,
2007-03-03_11:57,7618.85,7618.85,7618.85,7618.85,9157,221,1752,
2007-03-03_11:58,7618.64,7618.64,7618.64,7618.64,10378,265,2047,
2007-03-03_11:59,7615.84,7615.84,7615.84,7615.84,8955,259,1903,
2007-03-03_12:00,7616.02,7616.02,7616.02,7616.02,8832,252,1862,
2007-03-03_12:01,7613.52,7613.52,7613.52,7613.52,9607,324,2278,
2007-03-03_12:02,7614.65,7614.65,7614.65,7614.65,10239,267,1890,
2007-03-03_12:03,7613.74,7613.74,7613.74,7613.74,10735,317,2314,
2007-03-03_12:04,7614.59,7614.59,7614.59,7614.59,9014,236,1806,
2007-03-03_12:05,7613.00,7613.00,7613.00,7613.00,10002,299,2197,
2007-03-03_12:06,7611.40,7611.40,7611.40,7611.40,12675,333,2575,
2007-03-03_12:07,7609.40,7609.40,7609.40,7609.40,8850,226,1710,
2007-03-03_12:08,7607.87,7607.87,7607.87,7607.87,9578,248,2246,
2007-03-03_12:09,7607.94,7607.94,7607.94,7607.94,10406,263,2142,
2007-03-03_12:10,7607.39,7607.39,7607.39,7607.39,10636,266,2252,
2007-03-03_12:11,7605.04,7605.04,7605.04,7605.04,13073,409,3043,
2007-03-03_12:12,7604.99,7604.99,7604.99,7604.99,12700,341,2563,
2007-03-03_12:13,7603.03,7603.03,7603.03,7603.03,15476,405,3267,
2007-03-03_12:14,7600.97,7600.97,7600.97,7600.97,14989,356,2791,
2007-03-03_12:15,7599.42,7599.42,7599.42,7599.42,14875,322,2672,
2007-03-03_12:16,7596.19,7596.19,7596.19,7596.19,17392,423,3639,
2007-03-03_12:17,7595.44,7595.44,7595.44,7595.44,11575,303,2627,
2007-03-03_12:18,7593.04,7593.04,7593.04,7593.04,16507,467,3707,
2007-03-03_12:19,7593.50,7593.50,7593.50,7593.50,13465,349,2828,
2007-03-03_12:20,7592.31,7592.31,7592.31,7592.31,14863,406,3070,
2007-03-03_12:21,7591.04,7591.04,7591.04,7591.04,16216,461,3720,
2007-03-03_12:22,7588.75,7588.75,7588.75,7588.75,13922,350,2839,
2007-03-03_12:23,7587.88,7587.88,7587.88,7587.88,15529,467,3522,
2007-03-03_12:24,7587.80,7587.80,7587.80,7587.80,12802,323,2710,
2007-03-03_12:25,7588.21,7588.21,7588.21,7588.21,14947,456,2793,
2007-03-03_12:26,7588.23,7588.23,7588.23,7588.23,15205,513,3194,
2007-03-03_12:27,7590.10,7590.10,7590.10,7590.10,11064,340,2343,
2007-03-03_12:28,7589.91,7589.91,7589.91,7589.91,11778,361,2717,
2007-03-03_12:29,7592.12,7592.12,7592.12,7592.12,11557,348,2200,
2007-03-03_12:30,7592.78,7592.78,7592.78,7592.78,11515,326,2540,
2007-03-03_12:31,7595.84,7595.84,7595.84,7595.84,11884,361,2776,
2007-03-03_12:32,7599.52,7599.52,7599.52,7599.52,8962,222,2018,
2007-03-03_12:33,7598.89,7598.89,7598.89,7598.89,10846,313,2323,
2007-03-03_12:34,7602.19,7602.19,7602.19,7602.19,8710,208,1765,
2007-03-03_12:35,7601.82,7601.82,7601.82,7601.82,7624,167,1599,
2007-03-03_12:36,7603.75,7603.75,7603.75,7603.75,8043,238,1898,
2007-03-03_12:37,7604.35,7604.35,7604.35,7604.35,8061,227,1729,
2007-03-03_12:38,7604.97,7604.97,7604.97,7604.97,8809,226,2021,
2007-03-03_12:39,7605.97,7605.97,7605.97,7605.97,6815,154,1500,
2007-03-03_12:40,7605.92,7605.92,7605.92,7605.92,5734,146,1381,
2007-03-03_12:41,7605.05,7605.05,7605.05,7605.05,7298,217,1794,
2007-03-03_12:42,7604.96,7604.96,7604.96,7604.96,6225,144,1429,
2007-03-03_12:43,7604.54,7604.54,7604.54,7604.54,8086,202,1802,
2007-03-03_12:44,7603.04,7603.04,7603.04,7603.04,7189,186,1666,
2007-03-03_12:45,7604.15,7604.15,7604.15,7604.15,6087,150,1488,
2007-03-03_12:46,7604.11,7604.11,7604.11,7604.11,7970,207,1805,
2007-03-03_12:47,7603.46,7603.46,7603.46,7603.46,8779,260,1671,
2007-03-03_12:48,7603.58,7603.58,7603.58,7603.58,9852,280,2071,
2007-03-03_12:49,7602.37,7602.37,7602.37,7602.37,9474,248,1841,
2007-03-03_12:50,7602.07,7602.07,7602.07,7602.07,7812,195,1620,
2007-03-03_12:51,7602.94,7602.94,7602.94,7602.94,7473,235,1708,
2007-03-03_12:52,7603.26,7603.26,7603.26,7603.26,7517,177,1481,
2007-03-03_12:53,7603.40,7603.40,7603.40,7603.40,8127,252,1832,
2007-03-03_12:54,7604.22,7604.22,7604.22,7604.22,6139,210,1529,
2007-03-03_12:55,7605.03,7605.03,7605.03,7605.03,7786,250,1795,
2007-03-03_12:56,7606.10,7606.10,7606.10,7606.10,7739,291,1916,
2007-03-03_12:57,7608.83,7608.83,7608.83,7608.83,7668,223,1667,
2007-03-03_12:58,7610.37,7610.37,7610.37,7610.37,8819,271,2194,
2007-03-03_12:59,7610.49,7610.49,7610.49,7610.49,8664,248,1926,
2007-03-03_13:00,7612.93,7612.93,7612.93,7612.93,8893,244,1998,
2007-03-03_13:01,7615.43,7615.43,7615.43,7615.43,8690,276,2108,
2007-03-03_13:02,7617.60,7617.60,7617.60,7617.60,7282,202,1771,
2007-03-03_13:03,7616.16,7616.16,7616.16,7616.16,10062,317,2437,
2007-03-03_13:04,7618.59,7618.59,7618.59,7618.59,8809,263,2073,
2007-03-03_13:05,7617.92,7617.92,7617.92,7617.92,9322,333,2452,
2007-03-03_13:06,7619.22,7619.22,7619.22,7619.22,12114,383,3010,
2007-03-03_13:07,7620.23,7620.23,7620.23,7620.23,10682,269,2301,
2007-03-03_13:08,7622.38,7622.38,7622.38,7622.38,13221,363,2914,
2007-03-03_13:09,7625.03,7625.03,7625.03,7625.03,10661,301,2390,
2007-03-03_13:10,7627.11,7627.11,7627.11,7627.11,12617,325,2660,
2007-03-03_13:11,7629.08,7629.08,7629.08,7629.08,13757,369,2952,
2007-03-03_13:12,7632.74,7632.74,7632.74,7632.74,12175,272,2328,
2007-03-03_13:13,7633.00,7633.00,7633.00,7633.00,13612,372,3142,
2007-03-03_13:14,7634.00,7634.00,7634.00,7634.00,10437,283,2365,
2007-03-03_13:15,7636.02,7636.02,7636.02,7636.02,11264,319,2587,
2007-03-03_13:16,7634.70,7634.70,7634.70,7634.70,11885,341,2977,
2007-03-03_13:17,7632.24,7632.24,7632.24,7632.24,9360,238,2307,
2007-03-03_13:18,7630.63,7630.63,7630.63,7630.63,15071,402,3492,
2007-03-03_13:19,7631.60,7631.60,7631.60,7631.60,12544,319,2840,
2007-03-03_13:20,7630.57,7630.57,7630.57,7630.57,12884,287,2738,
2007-03-03_13:21,7626.33,7626.33,7626.33,7626.33,13206,383,3180,
2007-03-03_13:22,7629.66,7629.66,7629.66,7629.66,10860,274,2562,
2007-03-03_13:23,7626.89,7626.89,7626.89,7626.89,15359,433,3819,
2007-03-03_13:24,7627.42,7627.42,7627.42,7627.42,15334,426,3458,
2007-03-03_13:25,7629.11,7629.11,7629.11,7629.11,15056,403,3569,
2007-03-03_13:26,7629.11,7629.11,7629.11,7629.11,0,0,0,
2007-03-03_13:27,7629.11,7629.11,7629.11,7629.11,0,0,0,
2007-03-03_13:28,7629.11,7629.11,7629.11,7629.11,0,0,0,
2007-03-03_13:29,7629.11,7629.11,7629.11,7629.11,0,0,0,
2007-03-03_13:30,7630.15,7630.15,7630.15,7630.15,105351,3193,23840,
2007-03-05_09:01,7565.95,7565.95,7565.95,7565.95,97073,2995,22156,
2007-03-05_09:02,7550.29,7550.29,7550.29,7550.29,32259,1040,6593,
2007-03-05_09:03,7540.54,7540.54,7540.54,7540.54,27830,1032,6447,
2007-03-05_09:04,7537.42,7537.42,7537.42,7537.42,25605,884,5793,
2007-03-05_09:05,7529.98,7529.98,7529.98,7529.98,25511,830,5496,
2007-03-05_09:06,7534.36,7534.36,7534.36,7534.36,30380,930,6885,
2007-03-05_09:07,7536.52,7536.52,7536.52,7536.52,19755,611,4670,
2007-03-05_09:08,7529.64,7529.64,7529.64,7529.64,27723,902,6269,
2007-03-05_09:09,7525.94,7525.94,7525.94,7525.94,24741,807,5676,
2007-03-05_09:10,7525.71,7525.71,7525.71,7525.71,24060,664,4686,
2007-03-05_09:11,7523.90,7523.90,7523.90,7523.90,30906,1023,6156,
2007-03-05_09:12,7521.85,7521.85,7521.85,7521.85,19648,643,4297,
2007-03-05_09:13,7521.15,7521.15,7521.15,7521.15,20188,613,4750,
2007-03-05_09:14,7519.20,7519.20,7519.20,7519.20,22538,784,4985,
2007-03-05_09:15,7515.46,7515.46,7515.46,7515.46,20441,647,4354,
2007-03-05_09:16,7516.52,7516.52,7516.52,7516.52,25061,866,5505,
2007-03-05_09:17,7516.10,7516.10,7516.10,7516.10,18837,631,3984,
2007-03-05_09:18,7518.43,7518.43,7518.43,7518.43,22264,710,4751,
2007-03-05_09:19,7517.24,7517.24,7517.24,7517.24,21015,783,4752,
2007-03-05_09:20,7521.63,7521.63,7521.63,7521.63,18641,566,3879,
2007-03-05_09:21,7522.84,7522.84,7522.84,7522.84,21257,687,4966,
2007-03-05_09:22,7526.80,7526.80,7526.80,7526.80,18134,483,3500,
2007-03-05_09:23,7527.72,7527.72,7527.72,7527.72,19390,639,4402,
2007-03-05_09:24,7531.60,7531.60,7531.60,7531.60,16848,534,3776,
2007-03-05_09:25,7534.75,7534.75,7534.75,7534.75,15608,402,3280,
2007-03-05_09:26,7535.25,7535.25,7535.25,7535.25,18974,624,4396,
2007-03-05_09:27,7537.14,7537.14,7537.14,7537.14,13286,406,2907,
2007-03-05_09:28,7540.29,7540.29,7540.29,7540.29,14417,450,3328,
2007-03-05_09:29,7539.53,7539.53,7539.53,7539.53,15852,504,3420,
2007-03-05_09:30,7537.69,7537.69,7537.69,7537.69,15104,473,3085,
2007-03-05_09:31,7536.96,7536.96,7536.96,7536.96,14668,459,3576,
2007-03-05_09:32,7537.66,7537.66,7537.66,7537.66,12777,364,2768,
2007-03-05_09:33,7537.46,7537.46,7537.46,7537.46,14500,427,3299,
2007-03-05_09:34,7537.54,7537.54,7537.54,7537.54,12533,383,2842,
2007-03-05_09:35,7537.22,7537.22,7537.22,7537.22,10178,294,2377,
2007-03-05_09:36,7535.74,7535.74,7535.74,7535.74,13630,393,3144,
2007-03-05_09:37,7532.72,7532.72,7532.72,7532.72,10938,319,2402,
2007-03-05_09:38,7529.82,7529.82,7529.82,7529.82,15311,527,3099,
2007-03-05_09:39,7529.45,7529.45,7529.45,7529.45,12530,373,2820,
2007-03-05_09:40,7529.52,7529.52,7529.52,7529.52,12788,410,2529,
2007-03-05_09:41,7527.83,7527.83,7527.83,7527.83,14555,498,3467,
2007-03-05_09:42,7527.31,7527.31,7527.31,7527.31,12907,366,2487,
2007-03-05_09:43,7523.49,7523.49,7523.49,7523.49,16366,541,3360,
2007-03-05_09:44,7523.11,7523.11,7523.11,7523.11,15717,609,3436,
2007-03-05_09:45,7519.57,7519.57,7519.57,7519.57,15361,473,3115,
2007-03-05_09:46,7516.13,7516.13,7516.13,7516.13,18837,606,4016,
2007-03-05_09:47,7513.29,7513.29,7513.29,7513.29,16191,481,3206,
2007-03-05_09:48,7510.85,7510.85,7510.85,7510.85,19455,635,3948,
2007-03-05_09:49,7507.87,7507.87,7507.87,7507.87,19658,561,3819,
2007-03-05_09:50,7507.65,7507.65,7507.65,7507.65,15934,470,3198,
2007-03-05_09:51,7506.75,7506.75,7506.75,7506.75,21589,645,4487,
2007-03-05_09:52,7505.14,7505.14,7505.14,7505.14,16066,439,2908,
2007-03-05_09:53,7507.87,7507.87,7507.87,7507.87,17720,513,3961,
2007-03-05_09:54,7509.67,7509.67,7509.67,7509.67,17628,469,3748,
2007-03-05_09:55,7508.08,7508.08,7508.08,7508.08,14470,362,2633,
2007-03-05_09:56,7511.14,7511.14,7511.14,7511.14,16071,435,3465,
2007-03-05_09:57,7512.53,7512.53,7512.53,7512.53,12406,342,2496,
2007-03-05_09:58,7512.39,7512.39,7512.39,7512.39,13927,412,3028,
2007-03-05_09:59,7513.26,7513.26,7513.26,7513.26,11697,321,2411,
2007-03-05_10:00,7515.96,7515.96,7515.96,7515.96,9819,236,2024,
2007-03-05_10:01,7516.42,7516.42,7516.42,7516.42,10579,323,2411,
2007-03-05_10:02,7517.13,7517.13,7517.13,7517.13,10213,266,1812,
2007-03-05_10:03,7519.15,7519.15,7519.15,7519.15,10430,312,2206,
2007-03-05_10:04,7516.66,7516.66,7516.66,7516.66,9084,238,1830,
2007-03-05_10:05,7515.80,7515.80,7515.80,7515.80,8759,221,1762,
2007-03-05_10:06,7514.19,7514.19,7514.19,7514.19,13119,431,2729,
2007-03-05_10:07,7513.18,7513.18,7513.18,7513.18,8048,254,1800,
2007-03-05_10:08,7510.60,7510.60,7510.60,7510.60,11171,372,2415,
2007-03-05_10:09,7507.75,7507.75,7507.75,7507.75,9275,279,2013,
2007-03-05_10:10,7508.70,7508.70,7508.70,7508.70,10404,309,1996,
2007-03-05_10:11,7505.28,7505.28,7505.28,7505.28,12884,478,2797,
2007-03-05_10:12,7504.80,7504.80,7504.80,7504.80,10940,338,2210,
2007-03-05_10:13,7501.89,7501.89,7501.89,7501.89,14032,488,2997,
2007-03-05_10:14,7503.38,7503.38,7503.38,7503.38,11706,393,2524,
2007-03-05_10:15,7502.07,7502.07,7502.07,7502.07,11499,390,2637,
2007-03-05_10:16,7499.11,7499.11,7499.11,7499.11,14869,558,3343,
2007-03-05_10:17,7497.64,7497.64,7497.64,7497.64,13679,444,2939,
2007-03-05_10:18,7493.65,7493.65,7493.65,7493.65,20866,712,4655,
2007-03-05_10:19,7489.74,7489.74,7489.74,7489.74,18007,644,4228,
2007-03-05_10:20,7487.89,7487.89,7487.89,7487.89,17210,564,3768,
2007-03-05_10:21,7486.74,7486.74,7486.74,7486.74,20858,729,4894,
2007-03-05_10:22,7485.22,7485.22,7485.22,7485.22,15261,459,3490,
2007-03-05_10:23,7482.98,7482.98,7482.98,7482.98,19770,678,4489,
2007-03-05_10:24,7482.15,7482.15,7482.15,7482.15,18834,823,4195,
2007-03-05_10:25,7481.59,7481.59,7481.59,7481.59,21396,627,3874,
2007-03-05_10:26,7481.16,7481.16,7481.16,7481.16,18580,572,4078,
2007-03-05_10:27,7481.08,7481.08,7481.08,7481.08,15772,393,2746,
2007-03-05_10:28,7484.01,7484.01,7484.01,7484.01,15646,450,3493,
2007-03-05_10:29,7488.13,7488.13,7488.13,7488.13,15360,457,3366,
2007-03-05_10:30,7489.02,7489.02,7489.02,7489.02,11696,344,2520,
2007-03-05_10:31,7491.77,7491.77,7491.77,7491.77,13690,411,2938,
2007-03-05_10:32,7492.16,7492.16,7492.16,7492.16,11292,307,2119,
2007-03-05_10:33,7492.93,7492.93,7492.93,7492.93,10213,268,2402,
2007-03-05_10:34,7494.01,7494.01,7494.01,7494.01,8425,212,1825,
2007-03-05_10:35,7494.70,7494.70,7494.70,7494.70,8474,218,1849,
2007-03-05_10:36,7495.33,7495.33,7495.33,7495.33,9088,244,1833,
2007-03-05_10:37,7494.01,7494.01,7494.01,7494.01,8341,296,1560,
2007-03-05_10:38,7497.33,7497.33,7497.33,7497.33,9275,282,2080,
2007-03-05_10:39,7499.57,7499.57,7499.57,7499.57,8767,232,1689,
2007-03-05_10:40,7498.36,7498.36,7498.36,7498.36,7930,220,1637,
2007-03-05_10:41,7497.37,7497.37,7497.37,7497.37,10100,345,2178,
2007-03-05_10:42,7498.31,7498.31,7498.31,7498.31,8293,215,1637,
2007-03-05_10:43,7496.12,7496.12,7496.12,7496.12,9046,269,1977,
2007-03-05_10:44,7495.49,7495.49,7495.49,7495.49,7117,208,1460,
2007-03-05_10:45,7495.90,7495.90,7495.90,7495.90,7366,215,1553,
2007-03-05_10:46,7495.91,7495.91,7495.91,7495.91,7696,225,1714,
2007-03-05_10:47,7493.96,7493.96,7493.96,7493.96,7776,237,1390,
2007-03-05_10:48,7493.17,7493.17,7493.17,7493.17,7718,263,1687,
2007-03-05_10:49,7493.57,7493.57,7493.57,7493.57,9561,217,1651,
2007-03-05_10:50,7494.25,7494.25,7494.25,7494.25,9566,238,1696,
2007-03-05_10:51,7494.27,7494.27,7494.27,7494.27,11214,283,2047,
2007-03-05_10:52,7495.33,7495.33,7495.33,7495.33,8080,196,1491,
2007-03-05_10:53,7492.86,7492.86,7492.86,7492.86,10102,248,1880,
2007-03-05_10:54,7495.57,7495.57,7495.57,7495.57,6697,183,1620,
2007-03-05_10:55,7494.18,7494.18,7494.18,7494.18,6987,214,1514,
2007-03-05_10:56,7492.22,7492.22,7492.22,7492.22,9654,294,2087,
2007-03-05_10:57,7490.08,7490.08,7490.08,7490.08,8015,234,1553,
2007-03-05_10:58,7490.57,7490.57,7490.57,7490.57,8244,361,2015,
2007-03-05_10:59,7488.37,7488.37,7488.37,7488.37,9011,353,1978,
2007-03-05_11:00,7488.37,7488.37,7488.37,7488.37,9783,262,1957,
2007-03-05_11:01,7486.04,7486.04,7486.04,7486.04,10919,413,2467,
2007-03-05_11:02,7487.63,7487.63,7487.63,7487.63,9563,285,1681,
2007-03-05_11:03,7487.81,7487.81,7487.81,7487.81,10336,309,1958,
2007-03-05_11:04,7486.02,7486.02,7486.02,7486.02,8808,214,1742,
2007-03-05_11:05,7482.72,7482.72,7482.72,7482.72,10794,287,1901,
2007-03-05_11:06,7482.10,7482.10,7482.10,7482.10,12562,386,2462,
2007-03-05_11:07,7481.04,7481.04,7481.04,7481.04,11039,249,1914,
2007-03-05_11:08,7476.88,7476.88,7476.88,7476.88,12423,374,2746,
2007-03-05_11:09,7474.11,7474.11,7474.11,7474.11,12473,406,2601,
2007-03-05_11:10,7474.82,7474.82,7474.82,7474.82,13418,415,2785,
2007-03-05_11:11,7472.53,7472.53,7472.53,7472.53,14628,471,3161,
2007-03-05_11:12,7471.16,7471.16,7471.16,7471.16,13201,435,2854,
2007-03-05_11:13,7468.35,7468.35,7468.35,7468.35,18983,686,3835,
2007-03-05_11:14,7466.00,7466.00,7466.00,7466.00,13326,445,3097,
2007-03-05_11:15,7465.47,7465.47,7465.47,7465.47,17861,519,3681,
2007-03-05_11:16,7460.22,7460.22,7460.22,7460.22,18074,481,3988,
2007-03-05_11:17,7458.09,7458.09,7458.09,7458.09,15730,443,3366,
2007-03-05_11:18,7457.03,7457.03,7457.03,7457.03,18295,538,4043,
2007-03-05_11:19,7455.86,7455.86,7455.86,7455.86,18966,477,3599,
2007-03-05_11:20,7455.56,7455.56,7455.56,7455.56,18405,480,3424,
2007-03-05_11:21,7455.77,7455.77,7455.77,7455.77,21410,627,4565,
2007-03-05_11:22,7455.40,7455.40,7455.40,7455.40,17743,495,3502,
2007-03-05_11:23,7451.35,7451.35,7451.35,7451.35,20339,561,3623,
2007-03-05_11:24,7452.81,7452.81,7452.81,7452.81,15975,503,3175,
2007-03-05_11:25,7451.25,7451.25,7451.25,7451.25,14208,385,2941,
2007-03-05_11:26,7452.81,7452.81,7452.81,7452.81,18350,481,3669,
2007-03-05_11:27,7451.77,7451.77,7451.77,7451.77,11766,270,2302,
2007-03-05_11:28,7451.94,7451.94,7451.94,7451.94,14462,379,2708,
2007-03-05_11:29,7450.41,7450.41,7450.41,7450.41,10653,298,2195,
2007-03-05_11:30,7450.78,7450.78,7450.78,7450.78,10198,256,1994,
2007-03-05_11:31,7448.69,7448.69,7448.69,7448.69,12767,391,2590,
2007-03-05_11:32,7448.03,7448.03,7448.03,7448.03,11376,334,2164,
2007-03-05_11:33,7447.64,7447.64,7447.64,7447.64,15652,405,3101,
2007-03-05_11:34,7444.36,7444.36,7444.36,7444.36,10975,333,2391,
2007-03-05_11:35,7441.45,7441.45,7441.45,7441.45,10353,268,2218,
2007-03-05_11:36,7441.95,7441.95,7441.95,7441.95,16470,458,3193,
2007-03-05_11:37,7437.86,7437.86,7437.86,7437.86,11519,303,2007,
2007-03-05_11:38,7436.47,7436.47,7436.47,7436.47,17688,520,3064,
2007-03-05_11:39,7433.72,7433.72,7433.72,7433.72,13244,400,2619,
2007-03-05_11:40,7432.95,7432.95,7432.95,7432.95,15856,465,2968,
2007-03-05_11:41,7431.32,7431.32,7431.32,7431.32,21019,571,4241,
2007-03-05_11:42,7429.72,7429.72,7429.72,7429.72,17258,459,3108,
2007-03-05_11:43,7427.75,7427.75,7427.75,7427.75,16455,445,3487,
2007-03-05_11:44,7425.84,7425.84,7425.84,7425.84,19564,466,3723,
2007-03-05_11:45,7425.06,7425.06,7425.06,7425.06,16953,379,3298,
2007-03-05_11:46,7425.25,7425.25,7425.25,7425.25,21651,563,4327,
2007-03-05_11:47,7423.36,7423.36,7423.36,7423.36,16121,398,2972,
2007-03-05_11:48,7419.23,7419.23,7419.23,7419.23,20424,725,4315,
2007-03-05_11:49,7418.51,7418.51,7418.51,7418.51,17535,543,3418,
2007-03-05_11:50,7416.49,7416.49,7416.49,7416.49,17653,469,3249,
2007-03-05_11:51,7415.99,7415.99,7415.99,7415.99,20686,567,4013,
2007-03-05_11:52,7416.42,7416.42,7416.42,7416.42,20251,516,3466,
2007-03-05_11:53,7414.19,7414.19,7414.19,7414.19,21513,588,4302,
2007-03-05_11:54,7415.33,7415.33,7415.33,7415.33,18686,526,3512,
2007-03-05_11:55,7413.92,7413.92,7413.92,7413.92,18096,427,3600,
2007-03-05_11:56,7411.21,7411.21,7411.21,7411.21,18621,539,4400,
2007-03-05_11:57,7411.25,7411.25,7411.25,7411.25,15949,423,3182,
2007-03-05_11:58,7408.77,7408.77,7408.77,7408.77,19446,458,3871,
2007-03-05_11:59,7407.54,7407.54,7407.54,7407.54,15670,374,3051,
2007-03-05_12:00,7408.98,7408.98,7408.98,7408.98,16793,487,2992,
2007-03-05_12:01,7404.87,7404.87,7404.87,7404.87,20585,551,3951,
2007-03-05_12:02,7404.50,7404.50,7404.50,7404.50,14336,336,2581,
2007-03-05_12:03,7404.38,7404.38,7404.38,7404.38,17083,433,3496,
2007-03-05_12:04,7403.12,7403.12,7403.12,7403.12,14641,395,2810,
2007-03-05_12:05,7402.73,7402.73,7402.73,7402.73,16798,510,2740,
2007-03-05_12:06,7403.42,7403.42,7403.42,7403.42,14461,417,2986,
2007-03-05_12:07,7403.82,7403.82,7403.82,7403.82,12459,310,2255,
2007-03-05_12:08,7402.23,7402.23,7402.23,7402.23,15561,421,2846,
2007-03-05_12:09,7402.63,7402.63,7402.63,7402.63,11960,260,2159,
2007-03-05_12:10,7400.30,7400.30,7400.30,7400.30,13899,625,2465,
2007-03-05_12:11,7398.07,7398.07,7398.07,7398.07,16260,512,3400,
2007-03-05_12:12,7397.04,7397.04,7397.04,7397.04,10921,273,2048,
2007-03-05_12:13,7391.82,7391.82,7391.82,7391.82,17090,505,3357,
2007-03-05_12:14,7387.52,7387.52,7387.52,7387.52,17310,501,3511,
2007-03-05_12:15,7382.41,7382.41,7382.41,7382.41,23032,691,3645,
2007-03-05_12:16,7374.97,7374.97,7374.97,7374.97,25326,752,4848,
2007-03-05_12:17,7371.22,7371.22,7371.22,7371.22,21306,674,4182,
2007-03-05_12:18,7362.47,7362.47,7362.47,7362.47,28112,945,5666,
2007-03-05_12:19,7355.10,7355.10,7355.10,7355.10,28967,929,5545,
2007-03-05_12:20,7346.63,7346.63,7346.63,7346.63,26179,849,5460,
2007-03-05_12:21,7337.19,7337.19,7337.19,7337.19,38560,1133,7217,
2007-03-05_12:22,7335.77,7335.77,7335.77,7335.77,28947,926,5700,
2007-03-05_12:23,7323.39,7323.39,7323.39,7323.39,34243,1000,6454,
2007-03-05_12:24,7312.22,7312.22,7312.22,7312.22,39232,1387,6910,
2007-03-05_12:25,7307.93,7307.93,7307.93,7307.93,33024,940,5635,
2007-03-05_12:26,7308.57,7308.57,7308.57,7308.57,34514,958,5926,
2007-03-05_12:27,7307.58,7307.58,7307.58,7307.58,23313,655,4229,
2007-03-05_12:28,7306.07,7306.07,7306.07,7306.07,26144,735,5081,
2007-03-05_12:29,7311.92,7311.92,7311.92,7311.92,20318,511,3640,
2007-03-05_12:30,7314.85,7314.85,7314.85,7314.85,21163,571,3412,
2007-03-05_12:31,7321.15,7321.15,7321.15,7321.15,22761,747,4295,
2007-03-05_12:32,7327.42,7327.42,7327.42,7327.42,17182,399,3020,
2007-03-05_12:33,7334.06,7334.06,7334.06,7334.06,19055,498,3417,
2007-03-05_12:34,7341.79,7341.79,7341.79,7341.79,14260,368,2986,
2007-03-05_12:35,7349.03,7349.03,7349.03,7349.03,12071,360,2711,
2007-03-05_12:36,7359.56,7359.56,7359.56,7359.56,16269,470,3531,
2007-03-05_12:37,7366.61,7366.61,7366.61,7366.61,12929,435,2796,
2007-03-05_12:38,7370.86,7370.86,7370.86,7370.86,14757,457,3515,
2007-03-05_12:39,7373.67,7373.67,7373.67,7373.67,15271,378,2943,
2007-03-05_12:40,7374.53,7374.53,7374.53,7374.53,15017,369,2793,
2007-03-05_12:41,7376.62,7376.62,7376.62,7376.62,14417,443,3347,
2007-03-05_12:42,7376.69,7376.69,7376.69,7376.69,11564,283,2503,
2007-03-05_12:43,7377.55,7377.55,7377.55,7377.55,13870,357,2708,
2007-03-05_12:44,7379.30,7379.30,7379.30,7379.30,10894,241,2231,
2007-03-05_12:45,7379.17,7379.17,7379.17,7379.17,11921,313,2342,
2007-03-05_12:46,7377.53,7377.53,7377.53,7377.53,11851,314,2588,
2007-03-05_12:47,7376.66,7376.66,7376.66,7376.66,9431,254,1991,
2007-03-05_12:48,7377.17,7377.17,7377.17,7377.17,10347,279,2434,
2007-03-05_12:49,7375.12,7375.12,7375.12,7375.12,11702,309,2269,
2007-03-05_12:50,7373.76,7373.76,7373.76,7373.76,11074,338,2123,
2007-03-05_12:51,7372.02,7372.02,7372.02,7372.02,11996,348,2481,
2007-03-05_12:52,7372.43,7372.43,7372.43,7372.43,9001,227,1840,
2007-03-05_12:53,7365.79,7365.79,7365.79,7365.79,15983,474,3085,
2007-03-05_12:54,7360.43,7360.43,7360.43,7360.43,14400,426,2478,
2007-03-05_12:55,7358.26,7358.26,7358.26,7358.26,13755,386,2560,
2007-03-05_12:56,7356.79,7356.79,7356.79,7356.79,13554,397,2873,
2007-03-05_12:57,7354.78,7354.78,7354.78,7354.78,11254,269,2242,
2007-03-05_12:58,7351.36,7351.36,7351.36,7351.36,13497,459,3147,
2007-03-05_12:59,7348.52,7348.52,7348.52,7348.52,10168,294,2060,
2007-03-05_13:00,7350.38,7350.38,7350.38,7350.38,8636,233,1996,
2007-03-05_13:01,7352.04,7352.04,7352.04,7352.04,13529,378,2630,
2007-03-05_13:02,7353.61,7353.61,7353.61,7353.61,14515,369,2537,
2007-03-05_13:03,7358.46,7358.46,7358.46,7358.46,11859,362,2693,
2007-03-05_13:04,7360.74,7360.74,7360.74,7360.74,10104,364,2059,
2007-03-05_13:05,7367.89,7367.89,7367.89,7367.89,11320,315,2328,
2007-03-05_13:06,7371.29,7371.29,7371.29,7371.29,14051,498,2843,
2007-03-05_13:07,7372.96,7372.96,7372.96,7372.96,11564,355,2303,
2007-03-05_13:08,7373.59,7373.59,7373.59,7373.59,14856,511,2809,
2007-03-05_13:09,7372.26,7372.26,7372.26,7372.26,14895,446,2737,
2007-03-05_13:10,7372.38,7372.38,7372.38,7372.38,13858,406,2458,
2007-03-05_13:11,7370.74,7370.74,7370.74,7370.74,16900,499,2819,
2007-03-05_13:12,7368.22,7368.22,7368.22,7368.22,13171,356,2387,
2007-03-05_13:13,7370.47,7370.47,7370.47,7370.47,15390,449,2949,
2007-03-05_13:14,7367.84,7367.84,7367.84,7367.84,14383,403,2720,
2007-03-05_13:15,7368.06,7368.06,7368.06,7368.06,12235,320,2412,
2007-03-05_13:16,7367.97,7367.97,7367.97,7367.97,18710,573,3560,
2007-03-05_13:17,7364.11,7364.11,7364.11,7364.11,14919,447,2932,
2007-03-05_13:18,7363.26,7363.26,7363.26,7363.26,22857,698,4040,
2007-03-05_13:19,7360.60,7360.60,7360.60,7360.60,16766,532,3329,
2007-03-05_13:20,7364.37,7364.37,7364.37,7364.37,16604,508,2941,
2007-03-05_13:21,7360.14,7360.14,7360.14,7360.14,22682,759,4161,
2007-03-05_13:22,7360.99,7360.99,7360.99,7360.99,17610,529,3118,
2007-03-05_13:23,7359.33,7359.33,7359.33,7359.33,22146,637,4263,
2007-03-05_13:24,7360.57,7360.57,7360.57,7360.57,24006,730,4491,
2007-03-05_13:25,7357.47,7357.47,7357.47,7357.47,22896,627,4326,
2007-03-05_13:26,7357.47,7357.47,7357.47,7357.47,0,0,0,
2007-03-05_13:27,7357.47,7357.47,7357.47,7357.47,0,0,0,
2007-03-05_13:28,7357.47,7357.47,7357.47,7357.47,0,0,0,
2007-03-05_13:29,7357.47,7357.47,7357.47,7357.47,0,0,0,
2007-03-05_13:30,7344.56,7344.56,7344.56,7344.56,144254,4540,25694,
2007-03-06_09:01,7379.08,7379.08,7379.08,7379.08,85462,2655,19444,
2007-03-06_09:02,7388.83,7388.83,7388.83,7388.83,24427,762,5696,
2007-03-06_09:03,7393.39,7393.39,7393.39,7393.39,25320,829,6367,
2007-03-06_09:04,7396.14,7396.14,7396.14,7396.14,26758,804,6257,
2007-03-06_09:05,7386.01,7386.01,7386.01,7386.01,25009,746,5305,
2007-03-06_09:06,7385.35,7385.35,7385.35,7385.35,28635,1007,6660,
2007-03-06_09:07,7385.98,7385.98,7385.98,7385.98,19298,601,4551,
2007-03-06_09:08,7383.97,7383.97,7383.97,7383.97,21405,710,5032,
2007-03-06_09:09,7377.19,7377.19,7377.19,7377.19,22476,799,5063,
2007-03-06_09:10,7377.27,7377.27,7377.27,7377.27,17089,580,3855,
2007-03-06_09:11,7374.79,7374.79,7374.79,7374.79,20439,757,4918,
2007-03-06_09:12,7372.39,7372.39,7372.39,7372.39,16083,660,3628,
2007-03-06_09:13,7369.05,7369.05,7369.05,7369.05,18413,1006,4883,
2007-03-06_09:14,7368.08,7368.08,7368.08,7368.08,18730,732,4407,
2007-03-06_09:15,7367.15,7367.15,7367.15,7367.15,18906,872,4126,
2007-03-06_09:16,7365.14,7365.14,7365.14,7365.14,23039,1138,5741,
2007-03-06_09:17,7361.37,7361.37,7361.37,7361.37,17007,564,3752,
2007-03-06_09:18,7358.33,7358.33,7358.33,7358.33,18500,612,4418,
2007-03-06_09:19,7351.92,7351.92,7351.92,7351.92,18983,757,4441,
2007-03-06_09:20,7349.98,7349.98,7349.98,7349.98,16334,570,3871,
2007-03-06_09:21,7351.75,7351.75,7351.75,7351.75,22359,906,5534,
2007-03-06_09:22,7351.80,7351.80,7351.80,7351.80,16536,448,3659,
2007-03-06_09:23,7354.01,7354.01,7354.01,7354.01,17123,527,4139,
2007-03-06_09:24,7355.41,7355.41,7355.41,7355.41,16144,535,3579,
2007-03-06_09:25,7354.38,7354.38,7354.38,7354.38,14132,377,2963,
2007-03-06_09:26,7357.21,7357.21,7357.21,7357.21,16556,561,3850,
2007-03-06_09:27,7359.09,7359.09,7359.09,7359.09,14903,479,2957,
2007-03-06_09:28,7360.00,7360.00,7360.00,7360.00,14458,437,3286,
2007-03-06_09:29,7362.30,7362.30,7362.30,7362.30,14699,387,3066,
2007-03-06_09:30,7362.21,7362.21,7362.21,7362.21,12122,365,2656,
2007-03-06_09:31,7362.12,7362.12,7362.12,7362.12,17221,580,3880,
2007-03-06_09:32,7362.78,7362.78,7362.78,7362.78,12018,331,2654,
2007-03-06_09:33,7362.79,7362.79,7362.79,7362.79,12855,420,3069,
2007-03-06_09:34,7367.49,7367.49,7367.49,7367.49,14660,584,3200,
2007-03-06_09:35,7368.49,7368.49,7368.49,7368.49,12697,521,2753,
2007-03-06_09:36,7372.90,7372.90,7372.90,7372.90,16508,662,3903,
2007-03-06_09:37,7373.40,7373.40,7373.40,7373.40,14294,423,2883,
2007-03-06_09:38,7377.35,7377.35,7377.35,7377.35,14288,459,3488,
2007-03-06_09:39,7377.99,7377.99,7377.99,7377.99,14965,441,3509,
2007-03-06_09:40,7380.17,7380.17,7380.17,7380.17,13807,497,3060,
2007-03-06_09:41,7385.77,7385.77,7385.77,7385.77,19013,640,4212,
2007-03-06_09:42,7390.20,7390.20,7390.20,7390.20,14068,437,3176,
2007-03-06_09:43,7400.46,7400.46,7400.46,7400.46,16158,535,3765,
2007-03-06_09:44,7402.51,7402.51,7402.51,7402.51,19561,590,4155,
2007-03-06_09:45,7403.45,7403.45,7403.45,7403.45,15493,462,3569,
2007-03-06_09:46,7403.96,7403.96,7403.96,7403.96,19375,583,4704,
2007-03-06_09:47,7403.83,7403.83,7403.83,7403.83,15282,510,3296,
2007-03-06_09:48,7405.83,7405.83,7405.83,7405.83,19091,576,3791,
2007-03-06_09:49,7404.07,7404.07,7404.07,7404.07,14856,435,3226,
2007-03-06_09:50,7401.53,7401.53,7401.53,7401.53,12647,386,2652,
2007-03-06_09:51,7400.53,7400.53,7400.53,7400.53,16971,504,3612,
2007-03-06_09:52,7398.47,7398.47,7398.47,7398.47,12106,314,2482,
2007-03-06_09:53,7398.03,7398.03,7398.03,7398.03,13130,402,3105,
2007-03-06_09:54,7396.90,7396.90,7396.90,7396.90,9946,326,2328,
2007-03-06_09:55,7392.51,7392.51,7392.51,7392.51,9236,278,2068,
2007-03-06_09:56,7391.53,7391.53,7391.53,7391.53,12011,355,2770,
2007-03-06_09:57,7391.96,7391.96,7391.96,7391.96,9926,270,2090,
2007-03-06_09:58,7392.38,7392.38,7392.38,7392.38,10714,288,2482,
2007-03-06_09:59,7393.54,7393.54,7393.54,7393.54,10338,287,2128,
2007-03-06_10:00,7390.78,7390.78,7390.78,7390.78,9941,269,1753,
2007-03-06_10:01,7390.71,7390.71,7390.71,7390.71,10774,335,2405,
2007-03-06_10:02,7389.38,7389.38,7389.38,7389.38,9580,256,1938,
2007-03-06_10:03,7389.63,7389.63,7389.63,7389.63,9621,277,2144,
2007-03-06_10:04,7390.04,7390.04,7390.04,7390.04,9369,291,2006,
2007-03-06_10:05,7390.62,7390.62,7390.62,7390.62,8190,223,1806,
2007-03-06_10:06,7391.29,7391.29,7391.29,7391.29,10900,400,2577,
2007-03-06_10:07,7393.38,7393.38,7393.38,7393.38,8548,262,1980,
2007-03-06_10:08,7393.47,7393.47,7393.47,7393.47,10897,542,2979,
2007-03-06_10:09,7395.10,7395.10,7395.10,7395.10,12399,534,2963,
2007-03-06_10:10,7396.35,7396.35,7396.35,7396.35,10854,435,2524,
2007-03-06_10:11,7395.75,7395.75,7395.75,7395.75,14564,500,3241,
2007-03-06_10:12,7395.03,7395.03,7395.03,7395.03,12223,355,2493,
2007-03-06_10:13,7394.03,7394.03,7394.03,7394.03,13154,408,3084,
2007-03-06_10:14,7393.88,7393.88,7393.88,7393.88,10694,344,2426,
2007-03-06_10:15,7391.85,7391.85,7391.85,7391.85,8953,248,1899,
2007-03-06_10:16,7390.38,7390.38,7390.38,7390.38,11173,375,2542,
2007-03-06_10:17,7391.94,7391.94,7391.94,7391.94,8162,269,1737,
2007-03-06_10:18,7393.29,7393.29,7393.29,7393.29,10153,280,1999,
2007-03-06_10:19,7391.86,7391.86,7391.86,7391.86,10027,309,1965,
2007-03-06_10:20,7387.82,7387.82,7387.82,7387.82,11578,333,1928,
2007-03-06_10:21,7386.86,7386.86,7386.86,7386.86,11228,377,2561,
2007-03-06_10:22,7386.52,7386.52,7386.52,7386.52,9306,337,2013,
2007-03-06_10:23,7385.75,7385.75,7385.75,7385.75,9126,338,2103,
2007-03-06_10:24,7384.13,7384.13,7384.13,7384.13,8344,309,1908,
2007-03-06_10:25,7383.41,7383.41,7383.41,7383.41,8307,291,1786,
2007-03-06_10:26,7382.53,7382.53,7382.53,7382.53,10439,309,2246,
2007-03-06_10:27,7381.86,7381.86,7381.86,7381.86,8126,336,1768,
2007-03-06_10:28,7381.97,7381.97,7381.97,7381.97,11959,570,2604,
2007-03-06_10:29,7383.43,7383.43,7383.43,7383.43,10978,313,2089,
2007-03-06_10:30,7380.66,7380.66,7380.66,7380.66,10205,362,2061,
2007-03-06_10:31,7379.62,7379.62,7379.62,7379.62,10029,340,2001,
2007-03-06_10:32,7378.41,7378.41,7378.41,7378.41,9651,295,1669,
2007-03-06_10:33,7378.42,7378.42,7378.42,7378.42,8986,275,1868,
2007-03-06_10:34,7379.88,7379.88,7379.88,7379.88,8421,193,1431,
2007-03-06_10:35,7382.41,7382.41,7382.41,7382.41,6689,146,1243,
2007-03-06_10:36,7378.31,7378.31,7378.31,7378.31,12301,278,2051,
2007-03-06_10:37,7379.79,7379.79,7379.79,7379.79,9995,212,1542,
2007-03-06_10:38,7378.20,7378.20,7378.20,7378.20,10451,263,1973,
2007-03-06_10:39,7381.00,7381.00,7381.00,7381.00,10405,230,1815,
2007-03-06_10:40,7381.89,7381.89,7381.89,7381.89,10728,236,1819,
2007-03-06_10:41,7380.64,7380.64,7380.64,7380.64,11499,265,2117,
2007-03-06_10:42,7380.39,7380.39,7380.39,7380.39,8971,150,1492,
2007-03-06_10:43,7381.31,7381.31,7381.31,7381.31,12425,253,2221,
2007-03-06_10:44,7379.26,7379.26,7379.26,7379.26,7222,182,1596,
2007-03-06_10:45,7380.42,7380.42,7380.42,7380.42,7977,198,1569,
2007-03-06_10:46,7380.84,7380.84,7380.84,7380.84,8642,276,1960,
2007-03-06_10:47,7379.50,7379.50,7379.50,7379.50,8623,247,1739,
2007-03-06_10:48,7380.00,7380.00,7380.00,7380.00,9386,231,1841,
2007-03-06_10:49,7379.26,7379.26,7379.26,7379.26,8500,189,1630,
2007-03-06_10:50,7380.62,7380.62,7380.62,7380.62,6564,162,1470,
2007-03-06_10:51,7379.76,7379.76,7379.76,7379.76,8186,219,1812,
2007-03-06_10:52,7380.26,7380.26,7380.26,7380.26,7627,194,1514,
2007-03-06_10:53,7381.71,7381.71,7381.71,7381.71,8948,276,2075,
2007-03-06_10:54,7385.21,7385.21,7385.21,7385.21,8546,206,1768,
2007-03-06_10:55,7384.38,7384.38,7384.38,7384.38,7733,228,1605,
2007-03-06_10:56,7386.02,7386.02,7386.02,7386.02,11340,315,2219,
2007-03-06_10:57,7387.61,7387.61,7387.61,7387.61,9769,311,1902,
2007-03-06_10:58,7387.33,7387.33,7387.33,7387.33,11592,373,2600,
2007-03-06_10:59,7388.27,7388.27,7388.27,7388.27,8257,246,1909,
2007-03-06_11:00,7386.57,7386.57,7386.57,7386.57,9056,250,1926,
2007-03-06_11:01,7388.07,7388.07,7388.07,7388.07,10006,322,2360,
2007-03-06_11:02,7389.50,7389.50,7389.50,7389.50,8517,358,1932,
2007-03-06_11:03,7390.95,7390.95,7390.95,7390.95,10120,458,2558,
2007-03-06_11:04,7394.53,7394.53,7394.53,7394.53,10793,396,2172,
2007-03-06_11:05,7395.95,7395.95,7395.95,7395.95,10212,293,2035,
2007-03-06_11:06,7397.03,7397.03,7397.03,7397.03,11359,485,2584,
2007-03-06_11:07,7395.76,7395.76,7395.76,7395.76,10244,314,2068,
2007-03-06_11:08,7396.26,7396.26,7396.26,7396.26,11547,428,2631,
2007-03-06_11:09,7392.18,7392.18,7392.18,7392.18,9108,293,2025,
2007-03-06_11:10,7393.15,7393.15,7393.15,7393.15,10654,344,2186,
2007-03-06_11:11,7392.03,7392.03,7392.03,7392.03,10255,345,2361,
2007-03-06_11:12,7394.29,7394.29,7394.29,7394.29,9368,231,1648,
2007-03-06_11:13,7394.75,7394.75,7394.75,7394.75,11016,323,2114,
2007-03-06_11:14,7395.30,7395.30,7395.30,7395.30,7002,228,1602,
2007-03-06_11:15,7396.86,7396.86,7396.86,7396.86,8969,271,1669,
2007-03-06_11:16,7397.59,7397.59,7397.59,7397.59,9009,313,1946,
2007-03-06_11:17,7397.10,7397.10,7397.10,7397.10,10440,305,1949,
2007-03-06_11:18,7395.04,7395.04,7395.04,7395.04,10157,336,2080,
2007-03-06_11:19,7398.23,7398.23,7398.23,7398.23,8619,238,1712,
2007-03-06_11:20,7400.54,7400.54,7400.54,7400.54,7342,240,1452,
2007-03-06_11:21,7402.69,7402.69,7402.69,7402.69,11983,413,2320,
2007-03-06_11:22,7406.46,7406.46,7406.46,7406.46,9948,338,1913,
2007-03-06_11:23,7407.99,7407.99,7407.99,7407.99,14458,475,2552,
2007-03-06_11:24,7410.97,7410.97,7410.97,7410.97,11045,298,2108,
2007-03-06_11:25,7410.09,7410.09,7410.09,7410.09,9816,295,2124,
2007-03-06_11:26,7408.56,7408.56,7408.56,7408.56,14254,462,2811,
2007-03-06_11:27,7407.77,7407.77,7407.77,7407.77,10964,283,2098,
2007-03-06_11:28,7406.42,7406.42,7406.42,7406.42,11476,358,2473,
2007-03-06_11:29,7409.45,7409.45,7409.45,7409.45,9715,312,2198,
2007-03-06_11:30,7410.86,7410.86,7410.86,7410.86,10074,389,2058,
2007-03-06_11:31,7412.00,7412.00,7412.00,7412.00,10857,449,2334,
2007-03-06_11:32,7412.98,7412.98,7412.98,7412.98,9482,297,1923,
2007-03-06_11:33,7414.70,7414.70,7414.70,7414.70,11206,390,2381,
2007-03-06_11:34,7417.49,7417.49,7417.49,7417.49,9315,338,2056,
2007-03-06_11:35,7419.89,7419.89,7419.89,7419.89,10982,383,2277,
2007-03-06_11:36,7422.08,7422.08,7422.08,7422.08,14236,436,2861,
2007-03-06_11:37,7423.30,7423.30,7423.30,7423.30,10017,308,2096,
2007-03-06_11:38,7424.96,7424.96,7424.96,7424.96,11587,389,2586,
2007-03-06_11:39,7425.49,7425.49,7425.49,7425.49,10047,313,2220,
2007-03-06_11:40,7426.24,7426.24,7426.24,7426.24,10014,311,2069,
2007-03-06_11:41,7427.34,7427.34,7427.34,7427.34,11267,372,2733,
2007-03-06_11:42,7429.79,7429.79,7429.79,7429.79,9056,299,2015,
2007-03-06_11:43,7430.14,7430.14,7430.14,7430.14,11308,340,2523,
2007-03-06_11:44,7430.24,7430.24,7430.24,7430.24,9995,328,2113,
2007-03-06_11:45,7430.87,7430.87,7430.87,7430.87,9632,305,2043,
2007-03-06_11:46,7429.32,7429.32,7429.32,7429.32,14211,475,2989,
2007-03-06_11:47,7423.33,7423.33,7423.33,7423.33,13135,381,2385,
2007-03-06_11:48,7421.54,7421.54,7421.54,7421.54,10903,389,2521,
2007-03-06_11:49,7418.41,7418.41,7418.41,7418.41,14227,412,2486,
2007-03-06_11:50,7417.70,7417.70,7417.70,7417.70,9782,309,1901,
2007-03-06_11:51,7417.80,7417.80,7417.80,7417.80,11483,352,2217,
2007-03-06_11:52,7417.76,7417.76,7417.76,7417.76,7956,233,1574,
2007-03-06_11:53,7419.22,7419.22,7419.22,7419.22,9178,237,1765,
2007-03-06_11:54,7421.05,7421.05,7421.05,7421.05,6769,231,1541,
2007-03-06_11:55,7422.36,7422.36,7422.36,7422.36,8208,277,1493,
2007-03-06_11:56,7423.07,7423.07,7423.07,7423.07,7979,278,1567,
2007-03-06_11:57,7423.70,7423.70,7423.70,7423.70,6514,150,1239,
2007-03-06_11:58,7424.36,7424.36,7424.36,7424.36,6719,205,1513,
2007-03-06_11:59,7423.72,7423.72,7423.72,7423.72,8203,235,1479,
2007-03-06_12:00,7420.37,7420.37,7420.37,7420.37,9159,295,1804,
2007-03-06_12:01,7419.29,7419.29,7419.29,7419.29,7301,208,1757,
2007-03-06_12:02,7420.62,7420.62,7420.62,7420.62,7114,187,1419,
2007-03-06_12:03,7421.07,7421.07,7421.07,7421.07,9031,256,1798,
2007-03-06_12:04,7417.21,7417.21,7417.21,7417.21,8916,280,1750,
2007-03-06_12:05,7419.44,7419.44,7419.44,7419.44,7621,193,1482,
2007-03-06_12:06,7414.74,7414.74,7414.74,7414.74,8828,263,1738,
2007-03-06_12:07,7416.26,7416.26,7416.26,7416.26,7884,201,1471,
2007-03-06_12:08,7416.83,7416.83,7416.83,7416.83,7784,223,1730,
2007-03-06_12:09,7413.62,7413.62,7413.62,7413.62,5755,167,1459,
2007-03-06_12:10,7415.18,7415.18,7415.18,7415.18,7924,226,1447,
2007-03-06_12:11,7415.70,7415.70,7415.70,7415.70,8278,233,1860,
2007-03-06_12:12,7419.33,7419.33,7419.33,7419.33,6504,162,1303,
2007-03-06_12:13,7420.22,7420.22,7420.22,7420.22,8825,282,1798,
2007-03-06_12:14,7424.58,7424.58,7424.58,7424.58,7015,190,1482,
2007-03-06_12:15,7423.10,7423.10,7423.10,7423.10,6204,197,1420,
2007-03-06_12:16,7424.62,7424.62,7424.62,7424.62,8709,281,1865,
2007-03-06_12:17,7423.10,7423.10,7423.10,7423.10,7183,233,1393,
2007-03-06_12:18,7421.10,7421.10,7421.10,7421.10,12804,434,2239,
2007-03-06_12:19,7421.01,7421.01,7421.01,7421.01,8417,229,1700,
2007-03-06_12:20,7422.44,7422.44,7422.44,7422.44,6890,221,1487,
2007-03-06_12:21,7422.53,7422.53,7422.53,7422.53,8920,323,2063,
2007-03-06_12:22,7423.37,7423.37,7423.37,7423.37,7086,207,1339,
2007-03-06_12:23,7422.22,7422.22,7422.22,7422.22,8840,292,1867,
2007-03-06_12:24,7423.50,7423.50,7423.50,7423.50,7530,229,1748,
2007-03-06_12:25,7422.70,7422.70,7422.70,7422.70,8333,286,1741,
2007-03-06_12:26,7422.57,7422.57,7422.57,7422.57,10027,372,2413,
2007-03-06_12:27,7423.24,7423.24,7423.24,7423.24,7991,241,1758,
2007-03-06_12:28,7422.09,7422.09,7422.09,7422.09,10715,356,2352,
2007-03-06_12:29,7426.56,7426.56,7426.56,7426.56,10107,283,1901,
2007-03-06_12:30,7424.31,7424.31,7424.31,7424.31,10744,355,2121,
2007-03-06_12:31,7425.19,7425.19,7425.19,7425.19,11639,361,2244,
2007-03-06_12:32,7425.54,7425.54,7425.54,7425.54,8432,226,1655,
2007-03-06_12:33,7427.34,7427.34,7427.34,7427.34,9641,317,2039,
2007-03-06_12:34,7427.53,7427.53,7427.53,7427.53,7783,265,1757,
2007-03-06_12:35,7427.81,7427.81,7427.81,7427.81,9605,377,2062,
2007-03-06_12:36,7428.93,7428.93,7428.93,7428.93,10845,446,2634,
2007-03-06_12:37,7428.41,7428.41,7428.41,7428.41,8675,269,1839,
2007-03-06_12:38,7426.65,7426.65,7426.65,7426.65,10382,369,2310,
2007-03-06_12:39,7427.98,7427.98,7427.98,7427.98,8712,272,1854,
2007-03-06_12:40,7427.80,7427.80,7427.80,7427.80,10101,357,2153,
2007-03-06_12:41,7429.37,7429.37,7429.37,7429.37,12060,388,2520,
2007-03-06_12:42,7429.33,7429.33,7429.33,7429.33,9090,275,1659,
2007-03-06_12:43,7430.88,7430.88,7430.88,7430.88,10099,312,2145,
2007-03-06_12:44,7431.31,7431.31,7431.31,7431.31,9992,273,1972,
2007-03-06_12:45,7431.87,7431.87,7431.87,7431.87,10488,323,1946,
2007-03-06_12:46,7433.43,7433.43,7433.43,7433.43,14423,472,2871,
2007-03-06_12:47,7435.66,7435.66,7435.66,7435.66,12470,414,2599,
2007-03-06_12:48,7438.84,7438.84,7438.84,7438.84,12187,423,2783,
2007-03-06_12:49,7439.98,7439.98,7439.98,7439.98,14600,420,2809,
2007-03-06_12:50,7442.76,7442.76,7442.76,7442.76,13201,415,2882,
2007-03-06_12:51,7444.74,7444.74,7444.74,7444.74,15594,535,3532,
2007-03-06_12:52,7443.86,7443.86,7443.86,7443.86,12774,371,2680,
2007-03-06_12:53,7445.60,7445.60,7445.60,7445.60,14231,480,3255,
2007-03-06_12:54,7443.76,7443.76,7443.76,7443.76,14851,480,2903,
2007-03-06_12:55,7442.61,7442.61,7442.61,7442.61,10406,310,2440,
2007-03-06_12:56,7443.02,7443.02,7443.02,7443.02,16877,533,3424,
2007-03-06_12:57,7442.55,7442.55,7442.55,7442.55,9192,250,2012,
2007-03-06_12:58,7442.26,7442.26,7442.26,7442.26,11057,312,2723,
2007-03-06_12:59,7442.28,7442.28,7442.28,7442.28,10060,262,2126,
2007-03-06_13:00,7441.54,7441.54,7441.54,7441.54,11025,324,2146,
2007-03-06_13:01,7441.89,7441.89,7441.89,7441.89,11444,345,2587,
2007-03-06_13:02,7443.74,7443.74,7443.74,7443.74,9702,269,1966,
2007-03-06_13:03,7442.81,7442.81,7442.81,7442.81,10880,304,2399,
2007-03-06_13:04,7442.86,7442.86,7442.86,7442.86,10367,260,2206,
2007-03-06_13:05,7442.08,7442.08,7442.08,7442.08,10111,265,2081,
2007-03-06_13:06,7440.54,7440.54,7440.54,7440.54,12499,340,2653,
2007-03-06_13:07,7441.69,7441.69,7441.69,7441.69,10971,266,2229,
2007-03-06_13:08,7440.20,7440.20,7440.20,7440.20,18699,476,3211,
2007-03-06_13:09,7442.09,7442.09,7442.09,7442.09,10592,264,2081,
2007-03-06_13:10,7445.79,7445.79,7445.79,7445.79,12153,315,2440,
2007-03-06_13:11,7445.04,7445.04,7445.04,7445.04,12436,357,2762,
2007-03-06_13:12,7449.44,7449.44,7449.44,7449.44,10392,323,2304,
2007-03-06_13:13,7449.34,7449.34,7449.34,7449.34,13251,393,2873,
2007-03-06_13:14,7449.18,7449.18,7449.18,7449.18,14032,371,2754,
2007-03-06_13:15,7451.51,7451.51,7451.51,7451.51,13678,406,2883,
2007-03-06_13:16,7452.52,7452.52,7452.52,7452.52,15410,394,3173,
2007-03-06_13:17,7452.84,7452.84,7452.84,7452.84,12265,328,2608,
2007-03-06_13:18,7452.44,7452.44,7452.44,7452.44,14517,473,3542,
2007-03-06_13:19,7451.37,7451.37,7451.37,7451.37,17834,493,3515,
2007-03-06_13:20,7449.44,7449.44,7449.44,7449.44,15191,403,3214,
2007-03-06_13:21,7448.88,7448.88,7448.88,7448.88,18325,505,4163,
2007-03-06_13:22,7449.04,7449.04,7449.04,7449.04,16998,461,3511,
2007-03-06_13:23,7452.67,7452.67,7452.67,7452.67,18446,518,4246,
2007-03-06_13:24,7450.84,7450.84,7450.84,7450.84,19324,518,4343,
2007-03-06_13:25,7451.36,7451.36,7451.36,7451.36,19153,446,4001,
2007-03-06_13:26,7451.36,7451.36,7451.36,7451.36,0,0,0,
2007-03-06_13:27,7451.36,7451.36,7451.36,7451.36,0,0,0,
2007-03-06_13:28,7451.36,7451.36,7451.36,7451.36,0,0,0,
2007-03-06_13:29,7451.36,7451.36,7451.36,7451.36,0,0,0,
2007-03-06_13:30,7451.06,7451.06,7451.06,7451.06,116574,3789,23348,
2007-03-07_09:01,7516.21,7516.21,7516.21,7516.21,120975,4403,25197,
2007-03-07_09:02,7503.41,7503.41,7503.41,7503.41,37660,1422,7691,
2007-03-07_09:03,7483.96,7483.96,7483.96,7483.96,41308,1610,8884,
2007-03-07_09:04,7492.42,7492.42,7492.42,7492.42,29818,1172,7145,
2007-03-07_09:05,7481.92,7481.92,7481.92,7481.92,28766,867,5923,
2007-03-07_09:06,7482.73,7482.73,7482.73,7482.73,28431,892,6306,
2007-03-07_09:07,7487.10,7487.10,7487.10,7487.10,22278,747,4395,
2007-03-07_09:08,7492.63,7492.63,7492.63,7492.63,25024,868,5458,
2007-03-07_09:09,7495.72,7495.72,7495.72,7495.72,24603,832,5478,
2007-03-07_09:10,7496.92,7496.92,7496.92,7496.92,22614,761,4613,
2007-03-07_09:11,7497.41,7497.41,7497.41,7497.41,29507,1068,6651,
2007-03-07_09:12,7501.75,7501.75,7501.75,7501.75,23608,863,4983,
2007-03-07_09:13,7507.90,7507.90,7507.90,7507.90,25246,1014,5859,
2007-03-07_09:14,7506.81,7506.81,7506.81,7506.81,25372,1130,5822,
2007-03-07_09:15,7506.54,7506.54,7506.54,7506.54,21459,824,5050,
2007-03-07_09:16,7502.72,7502.72,7502.72,7502.72,28002,1102,6414,
2007-03-07_09:17,7505.32,7505.32,7505.32,7505.32,21086,663,4590,
2007-03-07_09:18,7500.53,7500.53,7500.53,7500.53,24037,835,5284,
2007-03-07_09:19,7495.28,7495.28,7495.28,7495.28,24080,886,5251,
2007-03-07_09:20,7495.56,7495.56,7495.56,7495.56,21438,641,4576,
2007-03-07_09:21,7496.36,7496.36,7496.36,7496.36,24760,901,5820,
2007-03-07_09:22,7496.71,7496.71,7496.71,7496.71,19537,682,4085,
2007-03-07_09:23,7495.54,7495.54,7495.54,7495.54,19572,659,4551,
2007-03-07_09:24,7489.60,7489.60,7489.60,7489.60,22139,828,4976,
2007-03-07_09:25,7485.27,7485.27,7485.27,7485.27,21131,724,4347,
2007-03-07_09:26,7482.47,7482.47,7482.47,7482.47,27513,1029,6034,
2007-03-07_09:27,7475.12,7475.12,7475.12,7475.12,24795,834,4913,
2007-03-07_09:28,7471.33,7471.33,7471.33,7471.33,24820,882,5181,
2007-03-07_09:29,7464.07,7464.07,7464.07,7464.07,23871,886,5286,
2007-03-07_09:30,7460.73,7460.73,7460.73,7460.73,23212,746,4679,
2007-03-07_09:31,7460.11,7460.11,7460.11,7460.11,23672,764,5399,
2007-03-07_09:32,7459.82,7459.82,7459.82,7459.82,19241,611,4043,
2007-03-07_09:33,7453.05,7453.05,7453.05,7453.05,22824,708,4479,
2007-03-07_09:34,7455.37,7455.37,7455.37,7455.37,19908,558,4021,
2007-03-07_09:35,7455.38,7455.38,7455.38,7455.38,15677,444,3141,
2007-03-07_09:36,7458.48,7458.48,7458.48,7458.48,21305,652,4233,
2007-03-07_09:37,7459.92,7459.92,7459.92,7459.92,14243,396,2749,
2007-03-07_09:38,7461.05,7461.05,7461.05,7461.05,18280,523,3533,
2007-03-07_09:39,7463.28,7463.28,7463.28,7463.28,15640,554,3336,
2007-03-07_09:40,7465.84,7465.84,7465.84,7465.84,15494,442,2689,
2007-03-07_09:41,7467.36,7467.36,7467.36,7467.36,17132,480,3360,
2007-03-07_09:42,7467.01,7467.01,7467.01,7467.01,12383,364,2552,
2007-03-07_09:43,7463.24,7463.24,7463.24,7463.24,18851,548,3718,
2007-03-07_09:44,7459.02,7459.02,7459.02,7459.02,15502,463,3249,
2007-03-07_09:45,7456.42,7456.42,7456.42,7456.42,17328,533,2956,
2007-03-07_09:46,7454.42,7454.42,7454.42,7454.42,17330,515,3471,
2007-03-07_09:47,7455.00,7455.00,7455.00,7455.00,13221,379,2681,
2007-03-07_09:48,7458.30,7458.30,7458.30,7458.30,15053,434,3081,
2007-03-07_09:49,7460.54,7460.54,7460.54,7460.54,11764,359,2702,
2007-03-07_09:50,7462.70,7462.70,7462.70,7462.70,10610,317,2255,
2007-03-07_09:51,7459.53,7459.53,7459.53,7459.53,15802,563,3625,
2007-03-07_09:52,7461.80,7461.80,7461.80,7461.80,13695,482,2682,
2007-03-07_09:53,7462.49,7462.49,7462.49,7462.49,16364,555,3524,
2007-03-07_09:54,7461.14,7461.14,7461.14,7461.14,15253,455,2918,
2007-03-07_09:55,7464.57,7464.57,7464.57,7464.57,12395,401,2534,
2007-03-07_09:56,7463.68,7463.68,7463.68,7463.68,15753,535,3623,
2007-03-07_09:57,7460.29,7460.29,7460.29,7460.29,13471,455,2773,
2007-03-07_09:58,7464.17,7464.17,7464.17,7464.17,13069,478,3211,
2007-03-07_09:59,7467.02,7467.02,7467.02,7467.02,13348,472,3138,
2007-03-07_10:00,7465.27,7465.27,7465.27,7465.27,13306,434,2856,
2007-03-07_10:01,7469.60,7469.60,7469.60,7469.60,17272,627,3758,
2007-03-07_10:02,7472.67,7472.67,7472.67,7472.67,14663,612,3111,
2007-03-07_10:03,7472.13,7472.13,7472.13,7472.13,19345,611,3715,
2007-03-07_10:04,7477.27,7477.27,7477.27,7477.27,16012,490,3354,
2007-03-07_10:05,7476.41,7476.41,7476.41,7476.41,16543,488,3177,
2007-03-07_10:06,7478.54,7478.54,7478.54,7478.54,16153,566,3635,
2007-03-07_10:07,7472.96,7472.96,7472.96,7472.96,17218,567,3062,
2007-03-07_10:08,7469.84,7469.84,7469.84,7469.84,21287,679,4008,
2007-03-07_10:09,7472.38,7472.38,7472.38,7472.38,15951,469,3010,
2007-03-07_10:10,7472.41,7472.41,7472.41,7472.41,12166,366,2516,
2007-03-07_10:11,7471.30,7471.30,7471.30,7471.30,14272,512,3444,
2007-03-07_10:12,7467.58,7467.58,7467.58,7467.58,13959,477,2878,
2007-03-07_10:13,7470.72,7470.72,7470.72,7470.72,42621,1443,3253,
2007-03-07_10:14,7468.70,7468.70,7468.70,7468.70,11250,367,2846,
2007-03-07_10:15,7467.11,7467.11,7467.11,7467.11,12254,342,2477,
2007-03-07_10:16,7467.59,7467.59,7467.59,7467.59,12063,369,2756,
2007-03-07_10:17,7466.57,7466.57,7466.57,7466.57,9224,277,1911,
2007-03-07_10:18,7462.80,7462.80,7462.80,7462.80,13547,403,2762,
2007-03-07_10:19,7460.39,7460.39,7460.39,7460.39,15889,447,2883,
2007-03-07_10:20,7460.16,7460.16,7460.16,7460.16,13922,436,2370,
2007-03-07_10:21,7454.68,7454.68,7454.68,7454.68,17738,509,3354,
2007-03-07_10:22,7453.38,7453.38,7453.38,7453.38,16018,427,2989,
2007-03-07_10:23,7452.83,7452.83,7452.83,7452.83,16943,461,3316,
2007-03-07_10:24,7451.59,7451.59,7451.59,7451.59,15072,393,2820,
2007-03-07_10:25,7452.16,7452.16,7452.16,7452.16,13662,390,2816,
2007-03-07_10:26,7449.67,7449.67,7449.67,7449.67,18724,536,3690,
2007-03-07_10:27,7453.42,7453.42,7453.42,7453.42,11975,292,2325,
2007-03-07_10:28,7451.96,7451.96,7451.96,7451.96,13417,359,2809,
2007-03-07_10:29,7451.68,7451.68,7451.68,7451.68,12513,289,2396,
2007-03-07_10:30,7452.33,7452.33,7452.33,7452.33,11344,255,2075,
2007-03-07_10:31,7450.63,7450.63,7450.63,7450.63,15144,425,2863,
2007-03-07_10:32,7453.93,7453.93,7453.93,7453.93,10027,195,1790,
2007-03-07_10:33,7452.02,7452.02,7452.02,7452.02,11146,282,2316,
2007-03-07_10:34,7454.38,7454.38,7454.38,7454.38,10292,238,1911,
2007-03-07_10:35,7454.84,7454.84,7454.84,7454.84,9129,221,1809,
2007-03-07_10:36,7454.76,7454.76,7454.76,7454.76,13275,371,2579,
2007-03-07_10:37,7452.75,7452.75,7452.75,7452.75,9675,226,1855,
2007-03-07_10:38,7454.17,7454.17,7454.17,7454.17,9278,247,2074,
2007-03-07_10:39,7453.96,7453.96,7453.96,7453.96,10180,285,1890,
2007-03-07_10:40,7454.95,7454.95,7454.95,7454.95,8085,238,1700,
2007-03-07_10:41,7456.13,7456.13,7456.13,7456.13,11653,356,2273,
2007-03-07_10:42,7454.49,7454.49,7454.49,7454.49,8949,292,1849,
2007-03-07_10:43,7457.43,7457.43,7457.43,7457.43,9578,401,2433,
2007-03-07_10:44,7458.59,7458.59,7458.59,7458.59,12489,475,2758,
2007-03-07_10:45,7460.60,7460.60,7460.60,7460.60,13610,500,2958,
2007-03-07_10:46,7465.79,7465.79,7465.79,7465.79,14318,505,3151,
2007-03-07_10:47,7468.90,7468.90,7468.90,7468.90,11302,356,2467,
2007-03-07_10:48,7470.68,7470.68,7470.68,7470.68,14147,514,3100,
2007-03-07_10:49,7473.69,7473.69,7473.69,7473.69,12441,401,2762,
2007-03-07_10:50,7472.98,7472.98,7472.98,7472.98,11107,333,2325,
2007-03-07_10:51,7475.80,7475.80,7475.80,7475.80,15208,449,3188,
2007-03-07_10:52,7477.96,7477.96,7477.96,7477.96,10402,287,2131,
2007-03-07_10:53,7476.27,7476.27,7476.27,7476.27,11438,331,2592,
2007-03-07_10:54,7477.12,7477.12,7477.12,7477.12,10835,304,2139,
2007-03-07_10:55,7476.80,7476.80,7476.80,7476.80,9110,263,2013,
2007-03-07_10:56,7482.88,7482.88,7482.88,7482.88,10116,355,2501,
2007-03-07_10:57,7482.95,7482.95,7482.95,7482.95,9542,222,1865,
2007-03-07_10:58,7483.81,7483.81,7483.81,7483.81,11734,324,2435,
2007-03-07_10:59,7484.18,7484.18,7484.18,7484.18,10151,340,2127,
2007-03-07_11:00,7479.15,7479.15,7479.15,7479.15,9339,350,2051,
2007-03-07_11:01,7480.08,7480.08,7480.08,7480.08,12796,538,2966,
2007-03-07_11:02,7479.35,7479.35,7479.35,7479.35,9162,320,2102,
2007-03-07_11:03,7482.25,7482.25,7482.25,7482.25,12980,483,2683,
2007-03-07_11:04,7482.85,7482.85,7482.85,7482.85,12582,372,2623,
2007-03-07_11:05,7482.19,7482.19,7482.19,7482.19,12114,383,2522,
2007-03-07_11:06,7485.57,7485.57,7485.57,7485.57,14446,492,3153,
2007-03-07_11:07,7487.66,7487.66,7487.66,7487.66,12250,388,2610,
2007-03-07_11:08,7489.15,7489.15,7489.15,7489.15,15125,449,3444,
2007-03-07_11:09,7487.05,7487.05,7487.05,7487.05,13578,408,2903,
2007-03-07_11:10,7490.57,7490.57,7490.57,7490.57,13846,315,2342,
2007-03-07_11:11,7492.89,7492.89,7492.89,7492.89,14129,441,2937,
2007-03-07_11:12,7495.74,7495.74,7495.74,7495.74,11961,362,2330,
2007-03-07_11:13,7493.77,7493.77,7493.77,7493.77,13604,465,2846,
2007-03-07_11:14,7491.42,7491.42,7491.42,7491.42,16209,526,2955,
2007-03-07_11:15,7490.51,7490.51,7490.51,7490.51,10723,303,2308,
2007-03-07_11:16,7489.89,7489.89,7489.89,7489.89,11938,375,2692,
2007-03-07_11:17,7489.96,7489.96,7489.96,7489.96,9307,251,1863,
2007-03-07_11:18,7490.53,7490.53,7490.53,7490.53,9997,322,2313,
2007-03-07_11:19,7488.15,7488.15,7488.15,7488.15,9884,329,2160,
2007-03-07_11:20,7487.52,7487.52,7487.52,7487.52,10654,287,2077,
2007-03-07_11:21,7488.81,7488.81,7488.81,7488.81,11678,344,2548,
2007-03-07_11:22,7486.68,7486.68,7486.68,7486.68,9074,215,1565,
2007-03-07_11:23,7490.73,7490.73,7490.73,7490.73,12892,336,2324,
2007-03-07_11:24,7490.59,7490.59,7490.59,7490.59,8042,218,1726,
2007-03-07_11:25,7491.45,7491.45,7491.45,7491.45,7439,186,1521,
2007-03-07_11:26,7492.41,7492.41,7492.41,7492.41,10759,299,1973,
2007-03-07_11:27,7493.74,7493.74,7493.74,7493.74,9347,227,1672,
2007-03-07_11:28,7494.60,7494.60,7494.60,7494.60,14207,373,2475,
2007-03-07_11:29,7496.83,7496.83,7496.83,7496.83,12395,353,2339,
2007-03-07_11:30,7498.34,7498.34,7498.34,7498.34,10064,327,2075,
2007-03-07_11:31,7499.28,7499.28,7499.28,7499.28,13824,448,2810,
2007-03-07_11:32,7501.12,7501.12,7501.12,7501.12,11075,306,2293,
2007-03-07_11:33,7501.55,7501.55,7501.55,7501.55,12509,371,2509,
2007-03-07_11:34,7501.92,7501.92,7501.92,7501.92,12393,318,2238,
2007-03-07_11:35,7504.25,7504.25,7504.25,7504.25,10790,243,2097,
2007-03-07_11:36,7505.77,7505.77,7505.77,7505.77,13037,433,2761,
2007-03-07_11:37,7507.23,7507.23,7507.23,7507.23,10802,293,2164,
2007-03-07_11:38,7508.85,7508.85,7508.85,7508.85,12703,351,2663,
2007-03-07_11:39,7508.89,7508.89,7508.89,7508.89,11735,319,2355,
2007-03-07_11:40,7510.84,7510.84,7510.84,7510.84,12588,345,2347,
2007-03-07_11:41,7510.60,7510.60,7510.60,7510.60,13943,421,2865,
2007-03-07_11:42,7513.61,7513.61,7513.61,7513.61,10199,263,2015,
2007-03-07_11:43,7513.97,7513.97,7513.97,7513.97,13003,372,2689,
2007-03-07_11:44,7517.15,7517.15,7517.15,7517.15,13394,449,2966,
2007-03-07_11:45,7518.01,7518.01,7518.01,7518.01,14066,353,2641,
2007-03-07_11:46,7519.46,7519.46,7519.46,7519.46,16186,512,3513,
2007-03-07_11:47,7517.00,7517.00,7517.00,7517.00,13785,407,2603,
2007-03-07_11:48,7512.90,7512.90,7512.90,7512.90,16562,492,3022,
2007-03-07_11:49,7512.11,7512.11,7512.11,7512.11,11151,350,2450,
2007-03-07_11:50,7512.95,7512.95,7512.95,7512.95,9750,315,2081,
2007-03-07_11:51,7512.86,7512.86,7512.86,7512.86,12573,440,2677,
2007-03-07_11:52,7510.13,7510.13,7510.13,7510.13,8584,252,1728,
2007-03-07_11:53,7507.39,7507.39,7507.39,7507.39,11258,334,2330,
2007-03-07_11:54,7508.67,7508.67,7508.67,7508.67,8501,248,1962,
2007-03-07_11:55,7503.42,7503.42,7503.42,7503.42,10942,303,2101,
2007-03-07_11:56,7505.44,7505.44,7505.44,7505.44,9879,306,2210,
2007-03-07_11:57,7504.35,7504.35,7504.35,7504.35,7725,246,1610,
2007-03-07_11:58,7503.25,7503.25,7503.25,7503.25,10311,323,2271,
2007-03-07_11:59,7501.50,7501.50,7501.50,7501.50,7152,203,1530,
2007-03-07_12:00,7500.29,7500.29,7500.29,7500.29,8462,242,1600,
2007-03-07_12:01,7500.71,7500.71,7500.71,7500.71,10074,311,2109,
2007-03-07_12:02,7500.81,7500.81,7500.81,7500.81,8696,198,1568,
2007-03-07_12:03,7501.40,7501.40,7501.40,7501.40,9169,279,2093,
2007-03-07_12:04,7504.30,7504.30,7504.30,7504.30,6916,220,1535,
2007-03-07_12:05,7503.69,7503.69,7503.69,7503.69,8383,213,1502,
2007-03-07_12:06,7505.30,7505.30,7505.30,7505.30,8769,236,1717,
2007-03-07_12:07,7506.50,7506.50,7506.50,7506.50,7179,170,1354,
2007-03-07_12:08,7505.13,7505.13,7505.13,7505.13,7761,226,1772,
2007-03-07_12:09,7508.05,7508.05,7508.05,7508.05,8304,247,1668,
2007-03-07_12:10,7510.22,7510.22,7510.22,7510.22,7711,238,1504,
2007-03-07_12:11,7510.30,7510.30,7510.30,7510.30,9273,281,1806,
2007-03-07_12:12,7511.77,7511.77,7511.77,7511.77,6105,164,1360,
2007-03-07_12:13,7511.73,7511.73,7511.73,7511.73,10536,287,2038,
2007-03-07_12:14,7512.56,7512.56,7512.56,7512.56,6567,182,1437,
2007-03-07_12:15,7510.64,7510.64,7510.64,7510.64,7278,212,1564,
2007-03-07_12:16,7511.75,7511.75,7511.75,7511.75,8543,263,1882,
2007-03-07_12:17,7511.25,7511.25,7511.25,7511.25,6315,156,1369,
2007-03-07_12:18,7507.95,7507.95,7507.95,7507.95,10443,324,2079,
2007-03-07_12:19,7507.68,7507.68,7507.68,7507.68,6479,182,1390,
2007-03-07_12:20,7507.23,7507.23,7507.23,7507.23,7380,229,1540,
2007-03-07_12:21,7509.51,7509.51,7509.51,7509.51,10037,336,2226,
2007-03-07_12:22,7513.34,7513.34,7513.34,7513.34,8747,307,1767,
2007-03-07_12:23,7513.09,7513.09,7513.09,7513.09,9817,375,2238,
2007-03-07_12:24,7513.59,7513.59,7513.59,7513.59,7517,269,1665,
2007-03-07_12:25,7515.63,7515.63,7515.63,7515.63,6792,219,1547,
2007-03-07_12:26,7513.94,7513.94,7513.94,7513.94,8343,268,1929,
2007-03-07_12:27,7515.46,7515.46,7515.46,7515.46,7285,225,1569,
2007-03-07_12:28,7516.03,7516.03,7516.03,7516.03,10939,366,2200,
2007-03-07_12:29,7515.28,7515.28,7515.28,7515.28,7647,265,1787,
2007-03-07_12:30,7513.21,7513.21,7513.21,7513.21,7962,246,1689,
2007-03-07_12:31,7512.94,7512.94,7512.94,7512.94,9181,311,2084,
2007-03-07_12:32,7507.85,7507.85,7507.85,7507.85,7174,224,1695,
2007-03-07_12:33,7505.28,7505.28,7505.28,7505.28,12786,399,2591,
2007-03-07_12:34,7502.95,7502.95,7502.95,7502.95,16127,449,2747,
2007-03-07_12:35,7504.63,7504.63,7504.63,7504.63,11961,356,2298,
2007-03-07_12:36,7500.43,7500.43,7500.43,7500.43,15911,552,2984,
2007-03-07_12:37,7496.36,7496.36,7496.36,7496.36,13625,359,2424,
2007-03-07_12:38,7495.58,7495.58,7495.58,7495.58,11004,360,2568,
2007-03-07_12:39,7492.51,7492.51,7492.51,7492.51,13736,455,2815,
2007-03-07_12:40,7489.53,7489.53,7489.53,7489.53,10444,305,2230,
2007-03-07_12:41,7488.68,7488.68,7488.68,7488.68,14774,493,3176,
2007-03-07_12:42,7489.10,7489.10,7489.10,7489.10,8777,267,2019,
2007-03-07_12:43,7491.72,7491.72,7491.72,7491.72,12254,309,2507,
2007-03-07_12:44,7492.02,7492.02,7492.02,7492.02,8977,218,1778,
2007-03-07_12:45,7492.73,7492.73,7492.73,7492.73,9560,291,1842,
2007-03-07_12:46,7493.84,7493.84,7493.84,7493.84,9886,279,2156,
2007-03-07_12:47,7494.13,7494.13,7494.13,7494.13,7931,249,1621,
2007-03-07_12:48,7496.96,7496.96,7496.96,7496.96,10118,338,2380,
2007-03-07_12:49,7496.51,7496.51,7496.51,7496.51,10099,330,2152,
2007-03-07_12:50,7498.63,7498.63,7498.63,7498.63,8045,223,1729,
2007-03-07_12:51,7499.10,7499.10,7499.10,7499.10,10295,266,2146,
2007-03-07_12:52,7499.22,7499.22,7499.22,7499.22,8013,197,1557,
2007-03-07_12:53,7499.17,7499.17,7499.17,7499.17,11188,320,2192,
2007-03-07_12:54,7500.40,7500.40,7500.40,7500.40,8546,272,1827,
2007-03-07_12:55,7498.73,7498.73,7498.73,7498.73,8026,261,1827,
2007-03-07_12:56,7501.00,7501.00,7501.00,7501.00,9555,315,2150,
2007-03-07_12:57,7498.20,7498.20,7498.20,7498.20,8891,206,1739,
2007-03-07_12:58,7497.08,7497.08,7497.08,7497.08,12233,355,2415,
2007-03-07_12:59,7494.79,7494.79,7494.79,7494.79,10914,296,2067,
2007-03-07_13:00,7497.45,7497.45,7497.45,7497.45,8382,237,1905,
2007-03-07_13:01,7495.88,7495.88,7495.88,7495.88,11660,335,2574,
2007-03-07_13:02,7497.31,7497.31,7497.31,7497.31,7654,199,1702,
2007-03-07_13:03,7494.75,7494.75,7494.75,7494.75,11106,359,2545,
2007-03-07_13:04,7495.53,7495.53,7495.53,7495.53,10199,309,2286,
2007-03-07_13:05,7495.50,7495.50,7495.50,7495.50,11707,339,2250,
2007-03-07_13:06,7491.55,7491.55,7491.55,7491.55,13265,355,2554,
2007-03-07_13:07,7487.42,7487.42,7487.42,7487.42,13852,408,2433,
2007-03-07_13:08,7487.01,7487.01,7487.01,7487.01,14325,441,2961,
2007-03-07_13:09,7484.60,7484.60,7484.60,7484.60,12525,357,2822,
2007-03-07_13:10,7486.58,7486.58,7486.58,7486.58,12329,313,2594,
2007-03-07_13:11,7485.05,7485.05,7485.05,7485.05,14870,431,3201,
2007-03-07_13:12,7486.04,7486.04,7486.04,7486.04,11440,338,2387,
2007-03-07_13:13,7483.97,7483.97,7483.97,7483.97,15781,477,3074,
2007-03-07_13:14,7481.71,7481.71,7481.71,7481.71,12600,382,2738,
2007-03-07_13:15,7484.26,7484.26,7484.26,7484.26,12019,358,2491,
2007-03-07_13:16,7482.57,7482.57,7482.57,7482.57,16545,506,3224,
2007-03-07_13:17,7481.81,7481.81,7481.81,7481.81,11616,348,2331,
2007-03-07_13:18,7480.57,7480.57,7480.57,7480.57,14544,444,3136,
2007-03-07_13:19,7481.34,7481.34,7481.34,7481.34,13110,374,2793,
2007-03-07_13:20,7479.22,7479.22,7479.22,7479.22,15478,430,3064,
2007-03-07_13:21,7475.36,7475.36,7475.36,7475.36,23802,757,4985,
2007-03-07_13:22,7474.32,7474.32,7474.32,7474.32,16083,435,3259,
2007-03-07_13:23,7477.17,7477.17,7477.17,7477.17,16997,535,4221,
2007-03-07_13:24,7474.01,7474.01,7474.01,7474.01,18111,532,4228,
2007-03-07_13:25,7473.35,7473.35,7473.35,7473.35,18965,563,4103,
2007-03-07_13:26,7473.35,7473.35,7473.35,7473.35,0,0,0,
2007-03-07_13:27,7473.35,7473.35,7473.35,7473.35,0,0,0,
2007-03-07_13:28,7473.35,7473.35,7473.35,7473.35,0,0,0,
2007-03-07_13:29,7473.35,7473.35,7473.35,7473.35,0,0,0,
2007-03-07_13:30,7480.89,7480.89,7480.89,7480.89,122370,4029,25752,
2007-03-08_09:01,7517.77,7517.77,7517.77,7517.77,91967,2897,21100,
2007-03-08_09:02,7516.69,7516.69,7516.69,7516.69,27630,818,5419,
2007-03-08_09:03,7520.77,7520.77,7520.77,7520.77,29659,970,7043,
2007-03-08_09:04,7522.98,7522.98,7522.98,7522.98,28371,898,6557,
2007-03-08_09:05,7525.32,7525.32,7525.32,7525.32,24811,725,5420,
2007-03-08_09:06,7524.70,7524.70,7524.70,7524.70,30395,944,6991,
2007-03-08_09:07,7520.59,7520.59,7520.59,7520.59,24935,755,5413,
2007-03-08_09:08,7520.16,7520.16,7520.16,7520.16,26028,832,5603,
2007-03-08_09:09,7514.57,7514.57,7514.57,7514.57,28243,1096,6301,
2007-03-08_09:10,7516.72,7516.72,7516.72,7516.72,19187,702,4709,
2007-03-08_09:11,7516.11,7516.11,7516.11,7516.11,25119,866,5742,
2007-03-08_09:12,7517.77,7517.77,7517.77,7517.77,18303,571,3992,
2007-03-08_09:13,7521.01,7521.01,7521.01,7521.01,23773,789,5092,
2007-03-08_09:14,7523.05,7523.05,7523.05,7523.05,23074,725,4962,
2007-03-08_09:15,7525.44,7525.44,7525.44,7525.44,18028,612,4040,
2007-03-08_09:16,7529.40,7529.40,7529.40,7529.40,24372,863,5674,
2007-03-08_09:17,7532.49,7532.49,7532.49,7532.49,17948,603,4059,
2007-03-08_09:18,7534.19,7534.19,7534.19,7534.19,22576,765,5016,
2007-03-08_09:19,7537.72,7537.72,7537.72,7537.72,22931,785,5259,
2007-03-08_09:20,7539.57,7539.57,7539.57,7539.57,19665,602,4163,
2007-03-08_09:21,7537.93,7537.93,7537.93,7537.93,24648,911,5797,
2007-03-08_09:22,7539.51,7539.51,7539.51,7539.51,20166,641,4395,
2007-03-08_09:23,7539.06,7539.06,7539.06,7539.06,20257,639,4888,
2007-03-08_09:24,7537.38,7537.38,7537.38,7537.38,20823,678,4677,
2007-03-08_09:25,7536.05,7536.05,7536.05,7536.05,16948,511,3653,
2007-03-08_09:26,7537.74,7537.74,7537.74,7537.74,19941,714,4890,
2007-03-08_09:27,7536.24,7536.24,7536.24,7536.24,15185,486,3292,
2007-03-08_09:28,7533.15,7533.15,7533.15,7533.15,16819,571,4014,
2007-03-08_09:29,7532.35,7532.35,7532.35,7532.35,16811,590,4160,
2007-03-08_09:30,7533.04,7533.04,7533.04,7533.04,13730,452,3326,
2007-03-08_09:31,7531.88,7531.88,7531.88,7531.88,21869,768,5319,
2007-03-08_09:32,7532.55,7532.55,7532.55,7532.55,19195,595,3846,
2007-03-08_09:33,7531.16,7531.16,7531.16,7531.16,20357,690,4744,
2007-03-08_09:34,7533.83,7533.83,7533.83,7533.83,17921,614,3990,
2007-03-08_09:35,7535.27,7535.27,7535.27,7535.27,14629,478,3434,
2007-03-08_09:36,7535.90,7535.90,7535.90,7535.90,19695,704,4637,
2007-03-08_09:37,7538.81,7538.81,7538.81,7538.81,15792,544,3329,
2007-03-08_09:38,7540.00,7540.00,7540.00,7540.00,17987,749,4259,
2007-03-08_09:39,7543.83,7543.83,7543.83,7543.83,18676,759,4297,
2007-03-08_09:40,7544.69,7544.69,7544.69,7544.69,14884,497,3633,
2007-03-08_09:41,7539.94,7539.94,7539.94,7539.94,22762,795,5434,
2007-03-08_09:42,7539.98,7539.98,7539.98,7539.98,17733,544,3800,
2007-03-08_09:43,7540.46,7540.46,7540.46,7540.46,16797,558,3981,
2007-03-08_09:44,7541.11,7541.11,7541.11,7541.11,17582,651,4117,
2007-03-08_09:45,7541.78,7541.78,7541.78,7541.78,16304,561,3504,
2007-03-08_09:46,7541.34,7541.34,7541.34,7541.34,22099,768,4873,
2007-03-08_09:47,7538.06,7538.06,7538.06,7538.06,17893,601,3851,
2007-03-08_09:48,7536.98,7536.98,7536.98,7536.98,20044,618,4341,
2007-03-08_09:49,7536.66,7536.66,7536.66,7536.66,16877,524,3866,
2007-03-08_09:50,7537.73,7537.73,7537.73,7537.73,17448,523,3282,
2007-03-08_09:51,7537.58,7537.58,7537.58,7537.58,19500,603,4086,
2007-03-08_09:52,7536.87,7536.87,7536.87,7536.87,13504,381,2870,
2007-03-08_09:53,7534.36,7534.36,7534.36,7534.36,16723,521,3747,
2007-03-08_09:54,7535.47,7535.47,7535.47,7535.47,15661,412,3119,
2007-03-08_09:55,7534.22,7534.22,7534.22,7534.22,14152,315,2805,
2007-03-08_09:56,7534.63,7534.63,7534.63,7534.63,18493,538,3874,
2007-03-08_09:57,7533.31,7533.31,7533.31,7533.31,13360,343,2765,
2007-03-08_09:58,7535.35,7535.35,7535.35,7535.35,16830,446,3422,
2007-03-08_09:59,7534.77,7534.77,7534.77,7534.77,19903,640,3164,
2007-03-08_10:00,7535.69,7535.69,7535.69,7535.69,11997,310,2479,
2007-03-08_10:01,7535.21,7535.21,7535.21,7535.21,15029,485,3399,
2007-03-08_10:02,7536.02,7536.02,7536.02,7536.02,9852,282,2166,
2007-03-08_10:03,7537.12,7537.12,7537.12,7537.12,12268,378,2733,
2007-03-08_10:04,7534.85,7534.85,7534.85,7534.85,12182,338,2530,
2007-03-08_10:05,7536.21,7536.21,7536.21,7536.21,10769,282,2347,
2007-03-08_10:06,7537.25,7537.25,7537.25,7537.25,14077,473,3317,
2007-03-08_10:07,7538.84,7538.84,7538.84,7538.84,11530,407,2549,
2007-03-08_10:08,7541.67,7541.67,7541.67,7541.67,20765,617,3541,
2007-03-08_10:09,7541.05,7541.05,7541.05,7541.05,12262,431,2819,
2007-03-08_10:10,7542.59,7542.59,7542.59,7542.59,10407,306,2391,
2007-03-08_10:11,7538.68,7538.68,7538.68,7538.68,14268,471,3443,
2007-03-08_10:12,7539.53,7539.53,7539.53,7539.53,11640,340,2572,
2007-03-08_10:13,7538.76,7538.76,7538.76,7538.76,14022,415,3153,
2007-03-08_10:14,7537.85,7537.85,7537.85,7537.85,12462,326,2669,
2007-03-08_10:15,7536.34,7536.34,7536.34,7536.34,10984,301,2263,
2007-03-08_10:16,7534.82,7534.82,7534.82,7534.82,15715,501,3212,
2007-03-08_10:17,7532.16,7532.16,7532.16,7532.16,15518,436,3037,
2007-03-08_10:18,7528.42,7528.42,7528.42,7528.42,15000,464,3161,
2007-03-08_10:19,7527.24,7527.24,7527.24,7527.24,12783,363,2821,
2007-03-08_10:20,7522.91,7522.91,7522.91,7522.91,11967,327,2635,
2007-03-08_10:21,7523.61,7523.61,7523.61,7523.61,15972,536,3645,
2007-03-08_10:22,7521.06,7521.06,7521.06,7521.06,12815,365,2936,
2007-03-08_10:23,7516.92,7516.92,7516.92,7516.92,14097,450,3458,
2007-03-08_10:24,7515.35,7515.35,7515.35,7515.35,14852,449,3160,
2007-03-08_10:25,7512.63,7512.63,7512.63,7512.63,13808,405,3126,
2007-03-08_10:26,7510.44,7510.44,7510.44,7510.44,16446,491,3785,
2007-03-08_10:27,7510.68,7510.68,7510.68,7510.68,12263,374,2599,
2007-03-08_10:28,7511.67,7511.67,7511.67,7511.67,15924,464,3502,
2007-03-08_10:29,7512.61,7512.61,7512.61,7512.61,13152,304,2365,
2007-03-08_10:30,7514.69,7514.69,7514.69,7514.69,12795,354,2448,
2007-03-08_10:31,7514.20,7514.20,7514.20,7514.20,12443,386,2653,
2007-03-08_10:32,7513.28,7513.28,7513.28,7513.28,10842,271,2128,
2007-03-08_10:33,7513.64,7513.64,7513.64,7513.64,11591,356,2588,
2007-03-08_10:34,7512.24,7512.24,7512.24,7512.24,10787,287,2172,
2007-03-08_10:35,7512.98,7512.98,7512.98,7512.98,10261,253,2130,
2007-03-08_10:36,7512.85,7512.85,7512.85,7512.85,11929,324,2644,
2007-03-08_10:37,7513.49,7513.49,7513.49,7513.49,7651,186,1544,
2007-03-08_10:38,7513.65,7513.65,7513.65,7513.65,9602,238,2041,
2007-03-08_10:39,7513.71,7513.71,7513.71,7513.71,7964,199,1665,
2007-03-08_10:40,7516.30,7516.30,7516.30,7516.30,9251,263,1960,
2007-03-08_10:41,7516.06,7516.06,7516.06,7516.06,13819,380,2741,
2007-03-08_10:42,7515.34,7515.34,7515.34,7515.34,7865,188,1627,
2007-03-08_10:43,7515.89,7515.89,7515.89,7515.89,11506,292,2429,
2007-03-08_10:44,7515.03,7515.03,7515.03,7515.03,8871,202,1806,
2007-03-08_10:45,7516.04,7516.04,7516.04,7516.04,8560,195,1754,
2007-03-08_10:46,7517.48,7517.48,7517.48,7517.48,11837,318,2439,
2007-03-08_10:47,7517.66,7517.66,7517.66,7517.66,9905,286,2045,
2007-03-08_10:48,7518.01,7518.01,7518.01,7518.01,13632,412,2872,
2007-03-08_10:49,7518.27,7518.27,7518.27,7518.27,11267,354,2414,
2007-03-08_10:50,7518.59,7518.59,7518.59,7518.59,8506,263,1810,
2007-03-08_10:51,7519.90,7519.90,7519.90,7519.90,10696,320,2346,
2007-03-08_10:52,7520.94,7520.94,7520.94,7520.94,8991,206,1685,
2007-03-08_10:53,7519.18,7519.18,7519.18,7519.18,12945,346,2409,
2007-03-08_10:54,7519.87,7519.87,7519.87,7519.87,8574,247,1804,
2007-03-08_10:55,7519.62,7519.62,7519.62,7519.62,7867,206,1689,
2007-03-08_10:56,7521.10,7521.10,7521.10,7521.10,10941,299,2323,
2007-03-08_10:57,7519.99,7519.99,7519.99,7519.99,8525,229,1702,
2007-03-08_10:58,7522.32,7522.32,7522.32,7522.32,9609,265,1875,
2007-03-08_10:59,7522.53,7522.53,7522.53,7522.53,7427,192,1484,
2007-03-08_11:00,7521.42,7521.42,7521.42,7521.42,7198,174,1418,
2007-03-08_11:01,7522.97,7522.97,7522.97,7522.97,10913,316,2284,
2007-03-08_11:02,7522.37,7522.37,7522.37,7522.37,7151,207,1397,
2007-03-08_11:03,7523.84,7523.84,7523.84,7523.84,8630,264,1934,
2007-03-08_11:04,7523.35,7523.35,7523.35,7523.35,8087,296,1692,
2007-03-08_11:05,7525.72,7525.72,7525.72,7525.72,8475,259,1660,
2007-03-08_11:06,7525.12,7525.12,7525.12,7525.12,11477,392,2327,
2007-03-08_11:07,7527.57,7527.57,7527.57,7527.57,8246,227,1694,
2007-03-08_11:08,7529.16,7529.16,7529.16,7529.16,8824,328,2057,
2007-03-08_11:09,7527.46,7527.46,7527.46,7527.46,9423,309,2073,
2007-03-08_11:10,7527.66,7527.66,7527.66,7527.66,7074,209,1505,
2007-03-08_11:11,7527.13,7527.13,7527.13,7527.13,8906,320,2117,
2007-03-08_11:12,7527.86,7527.86,7527.86,7527.86,7224,238,1552,
2007-03-08_11:13,7527.74,7527.74,7527.74,7527.74,8604,256,1945,
2007-03-08_11:14,7529.06,7529.06,7529.06,7529.06,7478,196,1577,
2007-03-08_11:15,7526.75,7526.75,7526.75,7526.75,7517,232,1559,
2007-03-08_11:16,7526.90,7526.90,7526.90,7526.90,10384,324,2234,
2007-03-08_11:17,7524.94,7524.94,7524.94,7524.94,9465,246,1756,
2007-03-08_11:18,7525.33,7525.33,7525.33,7525.33,7950,259,2082,
2007-03-08_11:19,7526.81,7526.81,7526.81,7526.81,7907,235,1681,
2007-03-08_11:20,7526.96,7526.96,7526.96,7526.96,7603,205,1576,
2007-03-08_11:21,7527.47,7527.47,7527.47,7527.47,10793,323,2319,
2007-03-08_11:22,7526.51,7526.51,7526.51,7526.51,7503,181,1494,
2007-03-08_11:23,7525.67,7525.67,7525.67,7525.67,10539,286,2097,
2007-03-08_11:24,7528.27,7528.27,7528.27,7528.27,10293,234,1780,
2007-03-08_11:25,7527.67,7527.67,7527.67,7527.67,7634,183,1482,
2007-03-08_11:26,7528.79,7528.79,7528.79,7528.79,9861,293,2177,
2007-03-08_11:27,7529.75,7529.75,7529.75,7529.75,8730,256,1618,
2007-03-08_11:28,7531.39,7531.39,7531.39,7531.39,9332,274,1970,
2007-03-08_11:29,7529.84,7529.84,7529.84,7529.84,7783,278,1684,
2007-03-08_11:30,7531.86,7531.86,7531.86,7531.86,7864,272,1671,
2007-03-08_11:31,7532.24,7532.24,7532.24,7532.24,9686,325,2169,
2007-03-08_11:32,7533.24,7533.24,7533.24,7533.24,6918,233,1519,
2007-03-08_11:33,7533.56,7533.56,7533.56,7533.56,9870,278,2008,
2007-03-08_11:34,7531.51,7531.51,7531.51,7531.51,8078,237,1759,
2007-03-08_11:35,7533.17,7533.17,7533.17,7533.17,8309,252,1809,
2007-03-08_11:36,7533.10,7533.10,7533.10,7533.10,11247,336,2189,
2007-03-08_11:37,7532.91,7532.91,7532.91,7532.91,9865,266,1937,
2007-03-08_11:38,7531.74,7531.74,7531.74,7531.74,9305,287,2068,
2007-03-08_11:39,7533.05,7533.05,7533.05,7533.05,8510,238,1850,
2007-03-08_11:40,7531.93,7531.93,7531.93,7531.93,7482,228,1784,
2007-03-08_11:41,7532.78,7532.78,7532.78,7532.78,8947,253,2091,
2007-03-08_11:42,7534.44,7534.44,7534.44,7534.44,7027,206,1656,
2007-03-08_11:43,7534.32,7534.32,7534.32,7534.32,7728,218,1847,
2007-03-08_11:44,7536.60,7536.60,7536.60,7536.60,6317,179,1411,
2007-03-08_11:45,7536.24,7536.24,7536.24,7536.24,7082,190,1404,
2007-03-08_11:46,7536.89,7536.89,7536.89,7536.89,8786,250,1859,
2007-03-08_11:47,7537.22,7537.22,7537.22,7537.22,6821,279,1488,
2007-03-08_11:48,7538.87,7538.87,7538.87,7538.87,8502,312,1820,
2007-03-08_11:49,7538.73,7538.73,7538.73,7538.73,7591,221,1561,
2007-03-08_11:50,7538.38,7538.38,7538.38,7538.38,8939,288,1775,
2007-03-08_11:51,7542.43,7542.43,7542.43,7542.43,8891,300,2008,
2007-03-08_11:52,7542.75,7542.75,7542.75,7542.75,7467,218,1491,
2007-03-08_11:53,7540.37,7540.37,7540.37,7540.37,9661,326,2065,
2007-03-08_11:54,7543.10,7543.10,7543.10,7543.10,10307,309,1994,
2007-03-08_11:55,7543.16,7543.16,7543.16,7543.16,11825,352,2216,
2007-03-08_11:56,7545.34,7545.34,7545.34,7545.34,12238,461,2735,
2007-03-08_11:57,7545.74,7545.74,7545.74,7545.74,10018,356,2018,
2007-03-08_11:58,7547.23,7547.23,7547.23,7547.23,11015,395,2419,
2007-03-08_11:59,7548.71,7548.71,7548.71,7548.71,10548,338,2197,
2007-03-08_12:00,7548.48,7548.48,7548.48,7548.48,10400,353,1974,
2007-03-08_12:01,7547.08,7547.08,7547.08,7547.08,10883,383,2321,
2007-03-08_12:02,7546.93,7546.93,7546.93,7546.93,8266,232,1809,
2007-03-08_12:03,7548.75,7548.75,7548.75,7548.75,10567,348,2290,
2007-03-08_12:04,7548.15,7548.15,7548.15,7548.15,8955,318,2056,
2007-03-08_12:05,7548.86,7548.86,7548.86,7548.86,8541,239,2003,
2007-03-08_12:06,7550.51,7550.51,7550.51,7550.51,10470,300,2387,
2007-03-08_12:07,7551.17,7551.17,7551.17,7551.17,10095,287,2158,
2007-03-08_12:08,7551.55,7551.55,7551.55,7551.55,12206,310,2481,
2007-03-08_12:09,7552.35,7552.35,7552.35,7552.35,8725,221,1857,
2007-03-08_12:10,7553.23,7553.23,7553.23,7553.23,9475,267,1829,
2007-03-08_12:11,7553.40,7553.40,7553.40,7553.40,9691,358,2309,
2007-03-08_12:12,7551.60,7551.60,7551.60,7551.60,9247,238,1819,
2007-03-08_12:13,7553.49,7553.49,7553.49,7553.49,10972,358,2314,
2007-03-08_12:14,7553.63,7553.63,7553.63,7553.63,8645,242,1913,
2007-03-08_12:15,7554.64,7554.64,7554.64,7554.64,9379,254,1899,
2007-03-08_12:16,7552.44,7552.44,7552.44,7552.44,8370,238,1891,
2007-03-08_12:17,7554.26,7554.26,7554.26,7554.26,7015,175,1416,
2007-03-08_12:18,7551.62,7551.62,7551.62,7551.62,8511,267,1991,
2007-03-08_12:19,7552.40,7552.40,7552.40,7552.40,7055,192,1557,
2007-03-08_12:20,7551.63,7551.63,7551.63,7551.63,11137,322,1964,
2007-03-08_12:21,7552.40,7552.40,7552.40,7552.40,9983,282,2098,
2007-03-08_12:22,7549.99,7549.99,7549.99,7549.99,9321,235,1771,
2007-03-08_12:23,7549.36,7549.36,7549.36,7549.36,10340,281,2212,
2007-03-08_12:24,7549.75,7549.75,7549.75,7549.75,10258,285,1966,
2007-03-08_12:25,7549.70,7549.70,7549.70,7549.70,7934,237,1906,
2007-03-08_12:26,7547.70,7547.70,7547.70,7547.70,10999,321,2395,
2007-03-08_12:27,7544.04,7544.04,7544.04,7544.04,8224,248,1831,
2007-03-08_12:28,7544.06,7544.06,7544.06,7544.06,11104,342,2542,
2007-03-08_12:29,7542.92,7542.92,7542.92,7542.92,12273,357,2132,
2007-03-08_12:30,7543.76,7543.76,7543.76,7543.76,8515,281,1988,
2007-03-08_12:31,7544.91,7544.91,7544.91,7544.91,10811,329,2429,
2007-03-08_12:32,7543.62,7543.62,7543.62,7543.62,8556,229,1711,
2007-03-08_12:33,7541.80,7541.80,7541.80,7541.80,11230,342,2405,
2007-03-08_12:34,7542.12,7542.12,7542.12,7542.12,8479,218,1653,
2007-03-08_12:35,7543.17,7543.17,7543.17,7543.17,6957,195,1552,
2007-03-08_12:36,7543.55,7543.55,7543.55,7543.55,9013,254,1886,
2007-03-08_12:37,7543.23,7543.23,7543.23,7543.23,6658,188,1481,
2007-03-08_12:38,7544.03,7544.03,7544.03,7544.03,8252,255,1838,
2007-03-08_12:39,7543.66,7543.66,7543.66,7543.66,8215,242,1818,
2007-03-08_12:40,7544.48,7544.48,7544.48,7544.48,7670,269,1679,
2007-03-08_12:41,7545.05,7545.05,7545.05,7545.05,9068,263,2113,
2007-03-08_12:42,7545.95,7545.95,7545.95,7545.95,9240,250,1822,
2007-03-08_12:43,7546.71,7546.71,7546.71,7546.71,9148,265,1888,
2007-03-08_12:44,7547.33,7547.33,7547.33,7547.33,8615,258,1941,
2007-03-08_12:45,7547.92,7547.92,7547.92,7547.92,7554,242,1896,
2007-03-08_12:46,7546.35,7546.35,7546.35,7546.35,8491,279,2078,
2007-03-08_12:47,7547.17,7547.17,7547.17,7547.17,10083,299,1930,
2007-03-08_12:48,7546.35,7546.35,7546.35,7546.35,10408,299,2264,
2007-03-08_12:49,7548.77,7548.77,7548.77,7548.77,8443,245,1852,
2007-03-08_12:50,7549.14,7549.14,7549.14,7549.14,8196,263,1869,
2007-03-08_12:51,7547.68,7547.68,7547.68,7547.68,9129,276,2279,
2007-03-08_12:52,7548.37,7548.37,7548.37,7548.37,8963,250,1791,
2007-03-08_12:53,7549.23,7549.23,7549.23,7549.23,10954,310,2406,
2007-03-08_12:54,7550.21,7550.21,7550.21,7550.21,8041,271,2010,
2007-03-08_12:55,7551.04,7551.04,7551.04,7551.04,8032,228,1888,
2007-03-08_12:56,7552.50,7552.50,7552.50,7552.50,10927,370,2543,
2007-03-08_12:57,7553.05,7553.05,7553.05,7553.05,11262,288,2132,
2007-03-08_12:58,7555.39,7555.39,7555.39,7555.39,16809,490,3565,
2007-03-08_12:59,7558.00,7558.00,7558.00,7558.00,12093,408,2836,
2007-03-08_13:00,7559.42,7559.42,7559.42,7559.42,14039,501,3201,
2007-03-08_13:01,7560.00,7560.00,7560.00,7560.00,15093,457,3546,
2007-03-08_13:02,7559.02,7559.02,7559.02,7559.02,10853,302,2413,
2007-03-08_13:03,7560.00,7560.00,7560.00,7560.00,14169,422,3349,
2007-03-08_13:04,7558.93,7558.93,7558.93,7558.93,10423,292,2459,
2007-03-08_13:05,7559.41,7559.41,7559.41,7559.41,9476,284,2207,
2007-03-08_13:06,7561.00,7561.00,7561.00,7561.00,11989,400,2806,
2007-03-08_13:07,7560.87,7560.87,7560.87,7560.87,10678,295,2297,
2007-03-08_13:08,7560.30,7560.30,7560.30,7560.30,12946,415,2993,
2007-03-08_13:09,7559.75,7559.75,7559.75,7559.75,10701,299,2389,
2007-03-08_13:10,7560.00,7560.00,7560.00,7560.00,12136,355,2690,
2007-03-08_13:11,7561.95,7561.95,7561.95,7561.95,14056,417,3348,
2007-03-08_13:12,7565.11,7565.11,7565.11,7565.11,12850,353,2625,
2007-03-08_13:13,7566.29,7566.29,7566.29,7566.29,15337,485,3308,
2007-03-08_13:14,7567.14,7567.14,7567.14,7567.14,13837,357,2821,
2007-03-08_13:15,7567.33,7567.33,7567.33,7567.33,14091,411,3148,
2007-03-08_13:16,7568.72,7568.72,7568.72,7568.72,19767,530,4158,
2007-03-08_13:17,7570.98,7570.98,7570.98,7570.98,17878,390,3296,
2007-03-08_13:18,7569.84,7569.84,7569.84,7569.84,20533,561,4417,
2007-03-08_13:19,7568.14,7568.14,7568.14,7568.14,16209,428,3433,
2007-03-08_13:20,7569.71,7569.71,7569.71,7569.71,15088,392,3299,
2007-03-08_13:21,7568.22,7568.22,7568.22,7568.22,20237,575,4453,
2007-03-08_13:22,7569.88,7569.88,7569.88,7569.88,15575,409,3454,
2007-03-08_13:23,7567.75,7567.75,7567.75,7567.75,21062,738,5023,
2007-03-08_13:24,7568.86,7568.86,7568.86,7568.86,18322,490,4309,
2007-03-08_13:25,7567.78,7567.78,7567.78,7567.78,18768,562,4394,
2007-03-08_13:26,7567.78,7567.78,7567.78,7567.78,0,0,0,
2007-03-08_13:27,7567.78,7567.78,7567.78,7567.78,0,0,0,
2007-03-08_13:28,7567.78,7567.78,7567.78,7567.78,0,0,0,
2007-03-08_13:29,7567.78,7567.78,7567.78,7567.78,0,0,0,
2007-03-08_13:30,7573.87,7573.87,7573.87,7573.87,144109,6372,27010,
2007-03-09_09:01,7615.81,7615.81,7615.81,7615.81,113800,3549,26931,
2007-03-09_09:02,7619.35,7619.35,7619.35,7619.35,34575,1050,7110,
2007-03-09_09:03,7608.52,7608.52,7608.52,7608.52,38224,1350,8576,
2007-03-09_09:04,7607.02,7607.02,7607.02,7607.02,37029,1187,8191,
2007-03-09_09:05,7604.55,7604.55,7604.55,7604.55,30274,870,6483,
2007-03-09_09:06,7605.14,7605.14,7605.14,7605.14,34304,1010,7796,
2007-03-09_09:07,7601.97,7601.97,7601.97,7601.97,23915,701,5311,
2007-03-09_09:08,7596.64,7596.64,7596.64,7596.64,28756,887,6254,
2007-03-09_09:09,7593.72,7593.72,7593.72,7593.72,27279,771,5596,
2007-03-09_09:10,7591.68,7591.68,7591.68,7591.68,21510,587,4484,
2007-03-09_09:11,7589.64,7589.64,7589.64,7589.64,27045,892,6243,
2007-03-09_09:12,7588.21,7588.21,7588.21,7588.21,20997,634,4594,
2007-03-09_09:13,7589.65,7589.65,7589.65,7589.65,23114,727,5642,
2007-03-09_09:14,7591.00,7591.00,7591.00,7591.00,25768,764,5648,
2007-03-09_09:15,7592.16,7592.16,7592.16,7592.16,21215,591,4524,
2007-03-09_09:16,7595.97,7595.97,7595.97,7595.97,25668,801,5950,
2007-03-09_09:17,7595.18,7595.18,7595.18,7595.18,18432,518,4250,
2007-03-09_09:18,7598.02,7598.02,7598.02,7598.02,20030,584,4678,
2007-03-09_09:19,7599.35,7599.35,7599.35,7599.35,18641,611,4659,
2007-03-09_09:20,7601.57,7601.57,7601.57,7601.57,17856,538,3975,
2007-03-09_09:21,7604.72,7604.72,7604.72,7604.72,23042,766,5566,
2007-03-09_09:22,7604.63,7604.63,7604.63,7604.63,19567,587,4260,
2007-03-09_09:23,7608.88,7608.88,7608.88,7608.88,25268,870,5739,
2007-03-09_09:24,7611.39,7611.39,7611.39,7611.39,24168,803,5451,
2007-03-09_09:25,7610.97,7610.97,7610.97,7610.97,18393,549,4229,
2007-03-09_09:26,7609.51,7609.51,7609.51,7609.51,23973,786,5877,
2007-03-09_09:27,7609.90,7609.90,7609.90,7609.90,18611,540,4256,
2007-03-09_09:28,7611.23,7611.23,7611.23,7611.23,21973,684,5036,
2007-03-09_09:29,7606.50,7606.50,7606.50,7606.50,22196,638,5129,
2007-03-09_09:30,7605.66,7605.66,7605.66,7605.66,17752,475,3849,
2007-03-09_09:31,7605.88,7605.88,7605.88,7605.88,23210,720,5301,
2007-03-09_09:32,7604.98,7604.98,7604.98,7604.98,16883,474,3655,
2007-03-09_09:33,7602.40,7602.40,7602.40,7602.40,19884,588,4420,
2007-03-09_09:34,7600.50,7600.50,7600.50,7600.50,16911,598,4196,
2007-03-09_09:35,7600.31,7600.31,7600.31,7600.31,17016,543,3696,
2007-03-09_09:36,7598.63,7598.63,7598.63,7598.63,21950,618,5044,
2007-03-09_09:37,7599.67,7599.67,7599.67,7599.67,15578,416,3447,
2007-03-09_09:38,7597.49,7597.49,7597.49,7597.49,15900,477,3771,
2007-03-09_09:39,7597.62,7597.62,7597.62,7597.62,16548,442,3707,
2007-03-09_09:40,7592.20,7592.20,7592.20,7592.20,17451,514,3570,
2007-03-09_09:41,7587.97,7587.97,7587.97,7587.97,20925,603,4745,
2007-03-09_09:42,7581.96,7581.96,7581.96,7581.96,18990,577,3983,
2007-03-09_09:43,7578.16,7578.16,7578.16,7578.16,19118,602,4020,
2007-03-09_09:44,7572.22,7572.22,7572.22,7572.22,22316,754,4639,
2007-03-09_09:45,7571.89,7571.89,7571.89,7571.89,18211,568,4011,
2007-03-09_09:46,7568.75,7568.75,7568.75,7568.75,22000,730,5272,
2007-03-09_09:47,7565.25,7565.25,7565.25,7565.25,18284,562,3876,
2007-03-09_09:48,7564.47,7564.47,7564.47,7564.47,23867,662,4229,
2007-03-09_09:49,7566.69,7566.69,7566.69,7566.69,15350,414,3582,
2007-03-09_09:50,7568.10,7568.10,7568.10,7568.10,13961,350,2768,
2007-03-09_09:51,7572.04,7572.04,7572.04,7572.04,17870,437,3625,
2007-03-09_09:52,7575.35,7575.35,7575.35,7575.35,12275,297,2558,
2007-03-09_09:53,7576.77,7576.77,7576.77,7576.77,14466,416,3209,
2007-03-09_09:54,7578.79,7578.79,7578.79,7578.79,15706,439,3090,
2007-03-09_09:55,7579.02,7579.02,7579.02,7579.02,12702,347,2537,
2007-03-09_09:56,7580.62,7580.62,7580.62,7580.62,14874,457,3375,
2007-03-09_09:57,7579.79,7579.79,7579.79,7579.79,11969,297,2414,
2007-03-09_09:58,7581.24,7581.24,7581.24,7581.24,12031,329,2789,
2007-03-09_09:59,7583.01,7583.01,7583.01,7583.01,11646,282,2380,
2007-03-09_10:00,7583.65,7583.65,7583.65,7583.65,9536,248,2008,
2007-03-09_10:01,7582.38,7582.38,7582.38,7582.38,12590,348,2677,
2007-03-09_10:02,7581.47,7581.47,7581.47,7581.47,8955,212,1766,
2007-03-09_10:03,7578.91,7578.91,7578.91,7578.91,13076,416,2524,
2007-03-09_10:04,7577.72,7577.72,7577.72,7577.72,8526,242,1946,
2007-03-09_10:05,7578.00,7578.00,7578.00,7578.00,10481,244,1844,
2007-03-09_10:06,7576.99,7576.99,7576.99,7576.99,11127,323,2515,
2007-03-09_10:07,7578.72,7578.72,7578.72,7578.72,8198,196,1758,
2007-03-09_10:08,7577.44,7577.44,7577.44,7577.44,9483,266,2092,
2007-03-09_10:09,7579.14,7579.14,7579.14,7579.14,9493,255,1990,
2007-03-09_10:10,7580.44,7580.44,7580.44,7580.44,7190,201,1720,
2007-03-09_10:11,7583.02,7583.02,7583.02,7583.02,11991,349,2899,
2007-03-09_10:12,7584.13,7584.13,7584.13,7584.13,9357,219,1909,
2007-03-09_10:13,7585.23,7585.23,7585.23,7585.23,11938,314,2630,
2007-03-09_10:14,7584.63,7584.63,7584.63,7584.63,10895,277,2487,
2007-03-09_10:15,7585.50,7585.50,7585.50,7585.50,10816,289,2306,
2007-03-09_10:16,7588.35,7588.35,7588.35,7588.35,14186,479,3308,
2007-03-09_10:17,7589.33,7589.33,7589.33,7589.33,9536,295,2034,
2007-03-09_10:18,7589.94,7589.94,7589.94,7589.94,10978,363,2586,
2007-03-09_10:19,7588.02,7588.02,7588.02,7588.02,10668,342,2511,
2007-03-09_10:20,7584.89,7584.89,7584.89,7584.89,11314,374,2537,
2007-03-09_10:21,7583.52,7583.52,7583.52,7583.52,12431,418,3018,
2007-03-09_10:22,7580.05,7580.05,7580.05,7580.05,10583,347,2309,
2007-03-09_10:23,7578.64,7578.64,7578.64,7578.64,14924,416,2819,
2007-03-09_10:24,7578.32,7578.32,7578.32,7578.32,15239,376,2781,
2007-03-09_10:25,7579.30,7579.30,7579.30,7579.30,9254,261,2112,
2007-03-09_10:26,7576.96,7576.96,7576.96,7576.96,11726,364,2653,
2007-03-09_10:27,7575.77,7575.77,7575.77,7575.77,9621,239,1745,
2007-03-09_10:28,7571.05,7571.05,7571.05,7571.05,13841,391,2671,
2007-03-09_10:29,7570.80,7570.80,7570.80,7570.80,8293,248,2078,
2007-03-09_10:30,7569.95,7569.95,7569.95,7569.95,11012,282,2142,
2007-03-09_10:31,7568.32,7568.32,7568.32,7568.32,12469,368,2755,
2007-03-09_10:32,7565.71,7565.71,7565.71,7565.71,10499,279,2151,
2007-03-09_10:33,7564.19,7564.19,7564.19,7564.19,14001,431,2871,
2007-03-09_10:34,7562.83,7562.83,7562.83,7562.83,10705,312,2329,
2007-03-09_10:35,7563.16,7563.16,7563.16,7563.16,12126,330,2228,
2007-03-09_10:36,7561.58,7561.58,7561.58,7561.58,12402,357,2768,
2007-03-09_10:37,7559.79,7559.79,7559.79,7559.79,12046,299,2229,
2007-03-09_10:38,7560.87,7560.87,7560.87,7560.87,10156,289,2355,
2007-03-09_10:39,7562.57,7562.57,7562.57,7562.57,7864,232,1886,
2007-03-09_10:40,7561.29,7561.29,7561.29,7561.29,10537,342,2150,
2007-03-09_10:41,7560.72,7560.72,7560.72,7560.72,11411,396,2500,
2007-03-09_10:42,7563.68,7563.68,7563.68,7563.68,7751,207,1604,
2007-03-09_10:43,7556.95,7556.95,7556.95,7556.95,12302,388,2493,
2007-03-09_10:44,7557.36,7557.36,7557.36,7557.36,7726,219,1753,
2007-03-09_10:45,7554.62,7554.62,7554.62,7554.62,8769,262,1975,
2007-03-09_10:46,7552.32,7552.32,7552.32,7552.32,13330,388,2635,
2007-03-09_10:47,7550.83,7550.83,7550.83,7550.83,8604,249,1958,
2007-03-09_10:48,7554.24,7554.24,7554.24,7554.24,10216,317,2393,
2007-03-09_10:49,7554.32,7554.32,7554.32,7554.32,8829,263,2051,
2007-03-09_10:50,7554.66,7554.66,7554.66,7554.66,7197,192,1590,
2007-03-09_10:51,7555.38,7555.38,7555.38,7555.38,10103,237,2099,
2007-03-09_10:52,7556.95,7556.95,7556.95,7556.95,6589,175,1469,
2007-03-09_10:53,7559.30,7559.30,7559.30,7559.30,6870,218,1686,
2007-03-09_10:54,7560.08,7560.08,7560.08,7560.08,7184,201,1566,
2007-03-09_10:55,7561.98,7561.98,7561.98,7561.98,7653,181,1611,
2007-03-09_10:56,7563.05,7563.05,7563.05,7563.05,8872,220,1800,
2007-03-09_10:57,7563.93,7563.93,7563.93,7563.93,6288,154,1350,
2007-03-09_10:58,7564.82,7564.82,7564.82,7564.82,9035,286,2008,
2007-03-09_10:59,7564.26,7564.26,7564.26,7564.26,6959,204,1519,
2007-03-09_11:00,7564.42,7564.42,7564.42,7564.42,7222,161,1435,
2007-03-09_11:01,7565.53,7565.53,7565.53,7565.53,7551,222,1759,
2007-03-09_11:02,7565.89,7565.89,7565.89,7565.89,5490,145,1288,
2007-03-09_11:03,7566.10,7566.10,7566.10,7566.10,8336,272,1895,
2007-03-09_11:04,7566.43,7566.43,7566.43,7566.43,7320,168,1486,
2007-03-09_11:05,7566.50,7566.50,7566.50,7566.50,6850,179,1491,
2007-03-09_11:06,7567.75,7567.75,7567.75,7567.75,8797,277,1837,
2007-03-09_11:07,7569.12,7569.12,7569.12,7569.12,7533,201,1412,
2007-03-09_11:08,7570.38,7570.38,7570.38,7570.38,7950,226,1808,
2007-03-09_11:09,7569.20,7569.20,7569.20,7569.20,6686,167,1378,
2007-03-09_11:10,7570.35,7570.35,7570.35,7570.35,5495,150,1247,
2007-03-09_11:11,7570.71,7570.71,7570.71,7570.71,7162,216,1713,
2007-03-09_11:12,7570.73,7570.73,7570.73,7570.73,6262,144,1279,
2007-03-09_11:13,7570.19,7570.19,7570.19,7570.19,6274,190,1496,
2007-03-09_11:14,7571.56,7571.56,7571.56,7571.56,5462,157,1365,
2007-03-09_11:15,7569.45,7569.45,7569.45,7569.45,6515,155,1229,
2007-03-09_11:16,7570.56,7570.56,7570.56,7570.56,6874,202,1672,
2007-03-09_11:17,7565.36,7565.36,7565.36,7565.36,7661,241,1617,
2007-03-09_11:18,7566.00,7566.00,7566.00,7566.00,8992,286,1997,
2007-03-09_11:19,7566.66,7566.66,7566.66,7566.66,7159,188,1723,
2007-03-09_11:20,7566.33,7566.33,7566.33,7566.33,8019,235,1853,
2007-03-09_11:21,7566.80,7566.80,7566.80,7566.80,15714,483,2904,
2007-03-09_11:22,7566.24,7566.24,7566.24,7566.24,9042,231,1666,
2007-03-09_11:23,7567.53,7567.53,7567.53,7567.53,12197,319,2472,
2007-03-09_11:24,7569.92,7569.92,7569.92,7569.92,8954,211,1649,
2007-03-09_11:25,7571.18,7571.18,7571.18,7571.18,8702,206,1514,
2007-03-09_11:26,7572.82,7572.82,7572.82,7572.82,7726,197,1821,
2007-03-09_11:27,7571.15,7571.15,7571.15,7571.15,5847,157,1237,
2007-03-09_11:28,7570.05,7570.05,7570.05,7570.05,7072,205,1614,
2007-03-09_11:29,7571.64,7571.64,7571.64,7571.64,6240,132,1225,
2007-03-09_11:30,7572.09,7572.09,7572.09,7572.09,5857,135,1157,
2007-03-09_11:31,7571.76,7571.76,7571.76,7571.76,8693,270,1700,
2007-03-09_11:32,7568.23,7568.23,7568.23,7568.23,8169,192,1343,
2007-03-09_11:33,7569.69,7569.69,7569.69,7569.69,6098,159,1386,
2007-03-09_11:34,7564.55,7564.55,7564.55,7564.55,7913,224,1555,
2007-03-09_11:35,7566.50,7566.50,7566.50,7566.50,5807,176,1302,
2007-03-09_11:36,7562.84,7562.84,7562.84,7562.84,10355,359,2225,
2007-03-09_11:37,7559.74,7559.74,7559.74,7559.74,9316,314,1652,
2007-03-09_11:38,7560.84,7560.84,7560.84,7560.84,8606,273,1980,
2007-03-09_11:39,7562.54,7562.54,7562.54,7562.54,7766,228,1746,
2007-03-09_11:40,7560.10,7560.10,7560.10,7560.10,8688,278,1948,
2007-03-09_11:41,7561.99,7561.99,7561.99,7561.99,8981,352,1932,
2007-03-09_11:42,7561.40,7561.40,7561.40,7561.40,6074,172,1419,
2007-03-09_11:43,7564.27,7564.27,7564.27,7564.27,9202,280,2025,
2007-03-09_11:44,7565.29,7565.29,7565.29,7565.29,7343,222,1665,
2007-03-09_11:45,7566.27,7566.27,7566.27,7566.27,6624,184,1424,
2007-03-09_11:46,7568.11,7568.11,7568.11,7568.11,5811,176,1412,
2007-03-09_11:47,7568.12,7568.12,7568.12,7568.12,5109,165,1202,
2007-03-09_11:48,7568.91,7568.91,7568.91,7568.91,8019,206,1749,
2007-03-09_11:49,7564.38,7564.38,7564.38,7564.38,7781,229,1503,
2007-03-09_11:50,7566.57,7566.57,7566.57,7566.57,7266,174,1378,
2007-03-09_11:51,7566.38,7566.38,7566.38,7566.38,7415,190,1652,
2007-03-09_11:52,7568.27,7568.27,7568.27,7568.27,6174,141,1157,
2007-03-09_11:53,7569.87,7569.87,7569.87,7569.87,8748,245,1689,
2007-03-09_11:54,7569.76,7569.76,7569.76,7569.76,7456,177,1553,
2007-03-09_11:55,7571.99,7571.99,7571.99,7571.99,8931,223,1647,
2007-03-09_11:56,7574.27,7574.27,7574.27,7574.27,8193,217,1782,
2007-03-09_11:57,7575.03,7575.03,7575.03,7575.03,8390,182,1470,
2007-03-09_11:58,7580.17,7580.17,7580.17,7580.17,8912,231,1920,
2007-03-09_11:59,7581.27,7581.27,7581.27,7581.27,9775,286,1861,
2007-03-09_12:00,7582.74,7582.74,7582.74,7582.74,7650,197,1668,
2007-03-09_12:01,7581.85,7581.85,7581.85,7581.85,11133,343,2316,
2007-03-09_12:02,7582.62,7582.62,7582.62,7582.62,8486,229,1693,
2007-03-09_12:03,7584.41,7584.41,7584.41,7584.41,11112,309,2113,
2007-03-09_12:04,7583.19,7583.19,7583.19,7583.19,7584,195,1492,
2007-03-09_12:05,7584.61,7584.61,7584.61,7584.61,7346,169,1631,
2007-03-09_12:06,7584.73,7584.73,7584.73,7584.73,8360,209,1730,
2007-03-09_12:07,7584.79,7584.79,7584.79,7584.79,7881,184,1395,
2007-03-09_12:08,7580.63,7580.63,7580.63,7580.63,10972,338,2147,
2007-03-09_12:09,7581.49,7581.49,7581.49,7581.49,6103,172,1403,
2007-03-09_12:10,7581.73,7581.73,7581.73,7581.73,6387,179,1469,
2007-03-09_12:11,7578.56,7578.56,7578.56,7578.56,9763,336,2104,
2007-03-09_12:12,7577.24,7577.24,7577.24,7577.24,5972,180,1350,
2007-03-09_12:13,7575.23,7575.23,7575.23,7575.23,9405,315,2044,
2007-03-09_12:14,7576.54,7576.54,7576.54,7576.54,7717,181,1537,
2007-03-09_12:15,7575.32,7575.32,7575.32,7575.32,7666,162,1505,
2007-03-09_12:16,7576.27,7576.27,7576.27,7576.27,9256,254,1977,
2007-03-09_12:17,7574.60,7574.60,7574.60,7574.60,6857,163,1421,
2007-03-09_12:18,7577.70,7577.70,7577.70,7577.70,7647,207,1741,
2007-03-09_12:19,7577.06,7577.06,7577.06,7577.06,5776,153,1307,
2007-03-09_12:20,7576.76,7576.76,7576.76,7576.76,5193,151,1216,
2007-03-09_12:21,7576.62,7576.62,7576.62,7576.62,7213,190,1597,
2007-03-09_12:22,7576.99,7576.99,7576.99,7576.99,6724,165,1329,
2007-03-09_12:23,7576.51,7576.51,7576.51,7576.51,8234,247,1804,
2007-03-09_12:24,7578.36,7578.36,7578.36,7578.36,6796,180,1383,
2007-03-09_12:25,7577.03,7577.03,7577.03,7577.03,7911,188,1510,
2007-03-09_12:26,7580.38,7580.38,7580.38,7580.38,8340,256,1905,
2007-03-09_12:27,7578.44,7578.44,7578.44,7578.44,7363,158,1379,
2007-03-09_12:28,7576.81,7576.81,7576.81,7576.81,8748,251,1942,
2007-03-09_12:29,7577.92,7577.92,7577.92,7577.92,6785,182,1504,
2007-03-09_12:30,7576.86,7576.86,7576.86,7576.86,7451,193,1590,
2007-03-09_12:31,7577.13,7577.13,7577.13,7577.13,8842,232,1824,
2007-03-09_12:32,7576.58,7576.58,7576.58,7576.58,5896,158,1373,
2007-03-09_12:33,7577.31,7577.31,7577.31,7577.31,8387,246,1886,
2007-03-09_12:34,7576.23,7576.23,7576.23,7576.23,6723,173,1459,
2007-03-09_12:35,7576.63,7576.63,7576.63,7576.63,7460,187,1546,
2007-03-09_12:36,7577.19,7577.19,7577.19,7577.19,9614,224,2072,
2007-03-09_12:37,7576.62,7576.62,7576.62,7576.62,7781,161,1515,
2007-03-09_12:38,7575.27,7575.27,7575.27,7575.27,9686,297,2103,
2007-03-09_12:39,7575.84,7575.84,7575.84,7575.84,8278,234,1691,
2007-03-09_12:40,7574.25,7574.25,7574.25,7574.25,10404,189,1544,
2007-03-09_12:41,7573.75,7573.75,7573.75,7573.75,9447,252,2064,
2007-03-09_12:42,7574.82,7574.82,7574.82,7574.82,7122,170,1432,
2007-03-09_12:43,7573.70,7573.70,7573.70,7573.70,9245,292,2111,
2007-03-09_12:44,7573.63,7573.63,7573.63,7573.63,7686,264,1702,
2007-03-09_12:45,7572.37,7572.37,7572.37,7572.37,7925,241,1750,
2007-03-09_12:46,7569.78,7569.78,7569.78,7569.78,11300,341,2404,
2007-03-09_12:47,7569.99,7569.99,7569.99,7569.99,9730,275,2074,
2007-03-09_12:48,7568.95,7568.95,7568.95,7568.95,11315,357,2604,
2007-03-09_12:49,7568.08,7568.08,7568.08,7568.08,8446,242,1966,
2007-03-09_12:50,7567.34,7567.34,7567.34,7567.34,9891,286,2010,
2007-03-09_12:51,7567.80,7567.80,7567.80,7567.80,11370,360,2551,
2007-03-09_12:52,7567.07,7567.07,7567.07,7567.07,8798,210,2026,
2007-03-09_12:53,7566.01,7566.01,7566.01,7566.01,10598,290,2346,
2007-03-09_12:54,7566.86,7566.86,7566.86,7566.86,8067,233,1892,
2007-03-09_12:55,7565.50,7565.50,7565.50,7565.50,8492,225,1981,
2007-03-09_12:56,7567.63,7567.63,7567.63,7567.63,9090,257,2228,
2007-03-09_12:57,7566.64,7566.64,7566.64,7566.64,7745,208,1688,
2007-03-09_12:58,7568.03,7568.03,7568.03,7568.03,9217,300,2118,
2007-03-09_12:59,7569.12,7569.12,7569.12,7569.12,8590,217,1679,
2007-03-09_13:00,7570.41,7570.41,7570.41,7570.41,7661,197,1698,
2007-03-09_13:01,7570.76,7570.76,7570.76,7570.76,11071,315,2612,
2007-03-09_13:02,7572.12,7572.12,7572.12,7572.12,8354,190,1771,
2007-03-09_13:03,7572.54,7572.54,7572.54,7572.54,9075,223,2007,
2007-03-09_13:04,7572.17,7572.17,7572.17,7572.17,8453,220,1905,
2007-03-09_13:05,7572.73,7572.73,7572.73,7572.73,8238,228,1892,
2007-03-09_13:06,7571.12,7571.12,7571.12,7571.12,9053,264,2283,
2007-03-09_13:07,7571.46,7571.46,7571.46,7571.46,7364,209,1679,
2007-03-09_13:08,7571.91,7571.91,7571.91,7571.91,10782,340,2577,
2007-03-09_13:09,7571.12,7571.12,7571.12,7571.12,10247,279,2125,
2007-03-09_13:10,7570.86,7570.86,7570.86,7570.86,9714,274,2163,
2007-03-09_13:11,7570.36,7570.36,7570.36,7570.36,11595,306,2736,
2007-03-09_13:12,7570.10,7570.10,7570.10,7570.10,8900,220,1981,
2007-03-09_13:13,7570.77,7570.77,7570.77,7570.77,11955,341,2895,
2007-03-09_13:14,7570.77,7570.77,7570.77,7570.77,10116,299,2561,
2007-03-09_13:15,7570.36,7570.36,7570.36,7570.36,10797,326,2497,
2007-03-09_13:16,7570.57,7570.57,7570.57,7570.57,12340,395,3233,
2007-03-09_13:17,7569.41,7569.41,7569.41,7569.41,10790,344,2544,
2007-03-09_13:18,7572.15,7572.15,7572.15,7572.15,12060,371,3063,
2007-03-09_13:19,7572.60,7572.60,7572.60,7572.60,12670,412,2908,
2007-03-09_13:20,7572.64,7572.64,7572.64,7572.64,10298,283,2609,
2007-03-09_13:21,7574.27,7574.27,7574.27,7574.27,15563,449,3489,
2007-03-09_13:22,7574.83,7574.83,7574.83,7574.83,13205,347,2910,
2007-03-09_13:23,7574.87,7574.87,7574.87,7574.87,18031,528,4158,
2007-03-09_13:24,7573.71,7573.71,7573.71,7573.71,16519,503,4054,
2007-03-09_13:25,7573.16,7573.16,7573.16,7573.16,15449,462,3726,
2007-03-09_13:26,7573.16,7573.16,7573.16,7573.16,0,0,0,
2007-03-09_13:27,7573.16,7573.16,7573.16,7573.16,0,0,0,
2007-03-09_13:28,7573.16,7573.16,7573.16,7573.16,0,0,0,
2007-03-09_13:29,7573.16,7573.16,7573.16,7573.16,0,0,0,
2007-03-09_13:30,7568.20,7568.20,7568.20,7568.20,116462,3868,27973,
2007-03-12_09:01,7611.15,7611.15,7611.15,7611.15,99740,2980,22974,
2007-03-12_09:02,7610.40,7610.40,7610.40,7610.40,25220,797,5392,
2007-03-12_09:03,7612.14,7612.14,7612.14,7612.14,28524,947,6608,
2007-03-12_09:04,7606.92,7606.92,7606.92,7606.92,27765,929,6254,
2007-03-12_09:05,7605.44,7605.44,7605.44,7605.44,20514,611,4530,
2007-03-12_09:06,7603.37,7603.37,7603.37,7603.37,24816,820,5984,
2007-03-12_09:07,7600.27,7600.27,7600.27,7600.27,18541,564,4384,
2007-03-12_09:08,7602.78,7602.78,7602.78,7602.78,20425,666,5175,
2007-03-12_09:09,7602.58,7602.58,7602.58,7602.58,19941,640,4868,
2007-03-12_09:10,7598.94,7598.94,7598.94,7598.94,18699,495,3834,
2007-03-12_09:11,7597.28,7597.28,7597.28,7597.28,21884,672,4946,
2007-03-12_09:12,7597.39,7597.39,7597.39,7597.39,18446,553,3716,
2007-03-12_09:13,7596.13,7596.13,7596.13,7596.13,21286,726,4810,
2007-03-12_09:14,7596.69,7596.69,7596.69,7596.69,20523,606,4482,
2007-03-12_09:15,7595.10,7595.10,7595.10,7595.10,15408,497,3600,
2007-03-12_09:16,7592.94,7592.94,7592.94,7592.94,19332,606,4524,
2007-03-12_09:17,7592.90,7592.90,7592.90,7592.90,15810,411,3291,
2007-03-12_09:18,7591.08,7591.08,7591.08,7591.08,16242,486,3633,
2007-03-12_09:19,7590.82,7590.82,7590.82,7590.82,14557,396,3176,
2007-03-12_09:20,7592.33,7592.33,7592.33,7592.33,14302,362,2816,
2007-03-12_09:21,7593.81,7593.81,7593.81,7593.81,17434,528,3859,
2007-03-12_09:22,7594.85,7594.85,7594.85,7594.85,13115,357,3006,
2007-03-12_09:23,7595.17,7595.17,7595.17,7595.17,16417,527,3952,
2007-03-12_09:24,7599.62,7599.62,7599.62,7599.62,12795,393,2951,
2007-03-12_09:25,7600.73,7600.73,7600.73,7600.73,13173,463,2949,
2007-03-12_09:26,7603.55,7603.55,7603.55,7603.55,17318,633,4127,
2007-03-12_09:27,7607.66,7607.66,7607.66,7607.66,14347,477,3072,
2007-03-12_09:28,7610.52,7610.52,7610.52,7610.52,16583,580,4071,
2007-03-12_09:29,7609.82,7609.82,7609.82,7609.82,17731,527,3676,
2007-03-12_09:30,7611.36,7611.36,7611.36,7611.36,14699,432,3044,
2007-03-12_09:31,7610.61,7610.61,7610.61,7610.61,20671,706,4826,
2007-03-12_09:32,7611.46,7611.46,7611.46,7611.46,13054,375,3066,
2007-03-12_09:33,7611.56,7611.56,7611.56,7611.56,17336,554,3748,
2007-03-12_09:34,7607.84,7607.84,7607.84,7607.84,14586,411,3241,
2007-03-12_09:35,7607.38,7607.38,7607.38,7607.38,12215,329,2663,
2007-03-12_09:36,7606.11,7606.11,7606.11,7606.11,13261,384,3410,
2007-03-12_09:37,7605.39,7605.39,7605.39,7605.39,12853,364,2755,
2007-03-12_09:38,7604.04,7604.04,7604.04,7604.04,14820,485,3417,
2007-03-12_09:39,7604.37,7604.37,7604.37,7604.37,13473,403,3162,
2007-03-12_09:40,7603.19,7603.19,7603.19,7603.19,11102,330,2614,
2007-03-12_09:41,7602.71,7602.71,7602.71,7602.71,15338,428,3675,
2007-03-12_09:42,7602.12,7602.12,7602.12,7602.12,12689,320,2533,
2007-03-12_09:43,7602.21,7602.21,7602.21,7602.21,12167,361,2910,
2007-03-12_09:44,7601.36,7601.36,7601.36,7601.36,11768,371,2604,
2007-03-12_09:45,7601.57,7601.57,7601.57,7601.57,10349,278,2346,
2007-03-12_09:46,7602.01,7602.01,7602.01,7602.01,11357,343,2835,
2007-03-12_09:47,7602.43,7602.43,7602.43,7602.43,10414,311,2216,
2007-03-12_09:48,7605.82,7605.82,7605.82,7605.82,15327,501,3291,
2007-03-12_09:49,7609.37,7609.37,7609.37,7609.37,15288,519,3069,
2007-03-12_09:50,7607.98,7607.98,7607.98,7607.98,11806,372,2644,
2007-03-12_09:51,7607.62,7607.62,7607.62,7607.62,16987,557,3777,
2007-03-12_09:52,7609.21,7609.21,7609.21,7609.21,12044,379,2577,
2007-03-12_09:53,7609.16,7609.16,7609.16,7609.16,13040,430,3002,
2007-03-12_09:54,7609.05,7609.05,7609.05,7609.05,11127,331,2597,
2007-03-12_09:55,7612.72,7612.72,7612.72,7612.72,10167,278,2188,
2007-03-12_09:56,7611.80,7611.80,7611.80,7611.80,12995,379,2919,
2007-03-12_09:57,7612.90,7612.90,7612.90,7612.90,9987,248,2164,
2007-03-12_09:58,7613.55,7613.55,7613.55,7613.55,12268,335,2748,
2007-03-12_09:59,7616.54,7616.54,7616.54,7616.54,11633,319,2520,
2007-03-12_10:00,7614.11,7614.11,7614.11,7614.11,12228,285,2515,
2007-03-12_10:01,7615.72,7615.72,7615.72,7615.72,15978,448,3287,
2007-03-12_10:02,7617.00,7617.00,7617.00,7617.00,10757,280,2250,
2007-03-12_10:03,7615.95,7615.95,7615.95,7615.95,11596,302,2436,
2007-03-12_10:04,7618.13,7618.13,7618.13,7618.13,11523,327,2441,
2007-03-12_10:05,7617.31,7617.31,7617.31,7617.31,12864,266,2140,
2007-03-12_10:06,7616.98,7616.98,7616.98,7616.98,13060,330,2781,
2007-03-12_10:07,7619.41,7619.41,7619.41,7619.41,9403,245,1881,
2007-03-12_10:08,7617.14,7617.14,7617.14,7617.14,12666,318,2520,
2007-03-12_10:09,7618.93,7618.93,7618.93,7618.93,10352,269,2307,
2007-03-12_10:10,7617.45,7617.45,7617.45,7617.45,10846,294,2324,
2007-03-12_10:11,7617.75,7617.75,7617.75,7617.75,14397,378,3056,
2007-03-12_10:12,7616.04,7616.04,7616.04,7616.04,9544,230,1893,
2007-03-12_10:13,7617.36,7617.36,7617.36,7617.36,9534,256,2170,
2007-03-12_10:14,7618.04,7618.04,7618.04,7618.04,10057,254,2029,
2007-03-12_10:15,7616.50,7616.50,7616.50,7616.50,8280,221,1829,
2007-03-12_10:16,7615.92,7615.92,7615.92,7615.92,10687,325,2592,
2007-03-12_10:17,7615.85,7615.85,7615.85,7615.85,10040,268,2137,
2007-03-12_10:18,7616.93,7616.93,7616.93,7616.93,12073,318,2545,
2007-03-12_10:19,7617.82,7617.82,7617.82,7617.82,12268,334,2392,
2007-03-12_10:20,7618.50,7618.50,7618.50,7618.50,12166,267,2208,
2007-03-12_10:21,7620.37,7620.37,7620.37,7620.37,15770,348,2791,
2007-03-12_10:22,7621.49,7621.49,7621.49,7621.49,12172,265,2038,
2007-03-12_10:23,7622.42,7622.42,7622.42,7622.42,11627,326,2484,
2007-03-12_10:24,7623.65,7623.65,7623.65,7623.65,8951,252,1909,
2007-03-12_10:25,7624.49,7624.49,7624.49,7624.49,7736,215,1670,
2007-03-12_10:26,7624.94,7624.94,7624.94,7624.94,11483,356,2618,
2007-03-12_10:27,7624.50,7624.50,7624.50,7624.50,8819,254,1884,
2007-03-12_10:28,7624.70,7624.70,7624.70,7624.70,11661,340,2281,
2007-03-12_10:29,7626.89,7626.89,7626.89,7626.89,9334,294,2111,
2007-03-12_10:30,7629.12,7629.12,7629.12,7629.12,7908,282,1807,
2007-03-12_10:31,7628.36,7628.36,7628.36,7628.36,9804,343,2364,
2007-03-12_10:32,7627.95,7627.95,7627.95,7627.95,8462,236,1751,
2007-03-12_10:33,7629.24,7629.24,7629.24,7629.24,10792,321,2251,
2007-03-12_10:34,7630.96,7630.96,7630.96,7630.96,9205,250,2000,
2007-03-12_10:35,7629.27,7629.27,7629.27,7629.27,9757,310,1927,
2007-03-12_10:36,7632.66,7632.66,7632.66,7632.66,11288,349,2545,
2007-03-12_10:37,7632.81,7632.81,7632.81,7632.81,8748,262,1927,
2007-03-12_10:38,7633.81,7633.81,7633.81,7633.81,12902,383,2700,
2007-03-12_10:39,7633.53,7633.53,7633.53,7633.53,10009,285,2194,
2007-03-12_10:40,7635.81,7635.81,7635.81,7635.81,10715,332,1814,
2007-03-12_10:41,7636.37,7636.37,7636.37,7636.37,10241,313,2283,
2007-03-12_10:42,7638.21,7638.21,7638.21,7638.21,7975,242,1694,
2007-03-12_10:43,7639.05,7639.05,7639.05,7639.05,10289,331,2436,
2007-03-12_10:44,7638.46,7638.46,7638.46,7638.46,8760,265,2046,
2007-03-12_10:45,7640.14,7640.14,7640.14,7640.14,7503,210,1734,
2007-03-12_10:46,7635.47,7635.47,7635.47,7635.47,11220,298,2417,
2007-03-12_10:47,7638.20,7638.20,7638.20,7638.20,9780,242,1786,
2007-03-12_10:48,7635.83,7635.83,7635.83,7635.83,9928,261,2169,
2007-03-12_10:49,7634.42,7634.42,7634.42,7634.42,9763,254,1852,
2007-03-12_10:50,7633.14,7633.14,7633.14,7633.14,8932,269,1938,
2007-03-12_10:51,7630.09,7630.09,7630.09,7630.09,13811,373,2665,
2007-03-12_10:52,7631.50,7631.50,7631.50,7631.50,10968,281,2063,
2007-03-12_10:53,7630.73,7630.73,7630.73,7630.73,12639,329,2499,
2007-03-12_10:54,7628.88,7628.88,7628.88,7628.88,11660,276,2289,
2007-03-12_10:55,7626.62,7626.62,7626.62,7626.62,8501,210,1741,
2007-03-12_10:56,7630.17,7630.17,7630.17,7630.17,11390,342,2447,
2007-03-12_10:57,7627.20,7627.20,7627.20,7627.20,7509,208,1593,
2007-03-12_10:58,7628.29,7628.29,7628.29,7628.29,8800,303,2005,
2007-03-12_10:59,7626.09,7626.09,7626.09,7626.09,9738,267,1977,
2007-03-12_11:00,7624.93,7624.93,7624.93,7624.93,10441,271,1799,
2007-03-12_11:01,7624.29,7624.29,7624.29,7624.29,10077,259,2194,
2007-03-12_11:02,7624.60,7624.60,7624.60,7624.60,7484,181,1574,
2007-03-12_11:03,7625.39,7625.39,7625.39,7625.39,10070,254,2127,
2007-03-12_11:04,7623.99,7623.99,7623.99,7623.99,7591,206,1509,
2007-03-12_11:05,7624.66,7624.66,7624.66,7624.66,6635,180,1425,
2007-03-12_11:06,7625.56,7625.56,7625.56,7625.56,8682,283,1927,
2007-03-12_11:07,7626.05,7626.05,7626.05,7626.05,6794,152,1314,
2007-03-12_11:08,7625.89,7625.89,7625.89,7625.89,8559,239,1628,
2007-03-12_11:09,7625.57,7625.57,7625.57,7625.57,7321,194,1602,
2007-03-12_11:10,7626.89,7626.89,7626.89,7626.89,7350,154,1515,
2007-03-12_11:11,7627.20,7627.20,7627.20,7627.20,8998,241,1833,
2007-03-12_11:12,7627.51,7627.51,7627.51,7627.51,7060,185,1397,
2007-03-12_11:13,7626.30,7626.30,7626.30,7626.30,7620,223,1620,
2007-03-12_11:14,7628.52,7628.52,7628.52,7628.52,6792,255,1413,
2007-03-12_11:15,7627.58,7627.58,7627.58,7627.58,6350,230,1389,
2007-03-12_11:16,7630.71,7630.71,7630.71,7630.71,7765,230,1679,
2007-03-12_11:17,7630.50,7630.50,7630.50,7630.50,6647,205,1274,
2007-03-12_11:18,7630.09,7630.09,7630.09,7630.09,7504,324,1826,
2007-03-12_11:19,7634.83,7634.83,7634.83,7634.83,7695,220,1531,
2007-03-12_11:20,7634.49,7634.49,7634.49,7634.49,6333,237,1602,
2007-03-12_11:21,7635.05,7635.05,7635.05,7635.05,8378,335,2044,
2007-03-12_11:22,7634.65,7634.65,7634.65,7634.65,6880,227,1554,
2007-03-12_11:23,7635.60,7635.60,7635.60,7635.60,8573,250,1860,
2007-03-12_11:24,7636.31,7636.31,7636.31,7636.31,6589,206,1392,
2007-03-12_11:25,7633.59,7633.59,7633.59,7633.59,6471,182,1280,
2007-03-12_11:26,7632.35,7632.35,7632.35,7632.35,7444,258,1657,
2007-03-12_11:27,7632.14,7632.14,7632.14,7632.14,5972,162,1207,
2007-03-12_11:28,7632.09,7632.09,7632.09,7632.09,7974,230,1627,
2007-03-12_11:29,7630.41,7630.41,7630.41,7630.41,7368,214,1446,
2007-03-12_11:30,7630.54,7630.54,7630.54,7630.54,7425,210,1478,
2007-03-12_11:31,7629.48,7629.48,7629.48,7629.48,8364,264,1799,
2007-03-12_11:32,7628.18,7628.18,7628.18,7628.18,5972,152,1283,
2007-03-12_11:33,7628.55,7628.55,7628.55,7628.55,7513,202,1585,
2007-03-12_11:34,7628.94,7628.94,7628.94,7628.94,6821,177,1460,
2007-03-12_11:35,7627.05,7627.05,7627.05,7627.05,7413,188,1484,
2007-03-12_11:36,7630.62,7630.62,7630.62,7630.62,7621,273,1953,
2007-03-12_11:37,7628.78,7628.78,7628.78,7628.78,7560,216,1439,
2007-03-12_11:38,7629.22,7629.22,7629.22,7629.22,7586,221,1734,
2007-03-12_11:39,7630.25,7630.25,7630.25,7630.25,7244,225,1461,
2007-03-12_11:40,7629.07,7629.07,7629.07,7629.07,6387,187,1384,
2007-03-12_11:41,7631.31,7631.31,7631.31,7631.31,6915,226,1647,
2007-03-12_11:42,7630.14,7630.14,7630.14,7630.14,5891,171,1279,
2007-03-12_11:43,7629.36,7629.36,7629.36,7629.36,7580,252,1906,
2007-03-12_11:44,7630.81,7630.81,7630.81,7630.81,6704,196,1433,
2007-03-12_11:45,7631.64,7631.64,7631.64,7631.64,7447,188,1489,
2007-03-12_11:46,7630.41,7630.41,7630.41,7630.41,6616,205,1547,
2007-03-12_11:47,7629.57,7629.57,7629.57,7629.57,7108,194,1408,
2007-03-12_11:48,7630.30,7630.30,7630.30,7630.30,8674,244,1681,
2007-03-12_11:49,7630.17,7630.17,7630.17,7630.17,7214,172,1334,
2007-03-12_11:50,7630.18,7630.18,7630.18,7630.18,6154,157,1272,
2007-03-12_11:51,7628.23,7628.23,7628.23,7628.23,7764,237,1788,
2007-03-12_11:52,7630.07,7630.07,7630.07,7630.07,6446,182,1336,
2007-03-12_11:53,7630.87,7630.87,7630.87,7630.87,9844,261,1942,
2007-03-12_11:54,7629.13,7629.13,7629.13,7629.13,8339,246,1798,
2007-03-12_11:55,7629.91,7629.91,7629.91,7629.91,6894,184,1373,
2007-03-12_11:56,7629.35,7629.35,7629.35,7629.35,8951,278,1828,
2007-03-12_11:57,7628.01,7628.01,7628.01,7628.01,8738,294,1626,
2007-03-12_11:58,7627.28,7627.28,7627.28,7627.28,8614,275,1795,
2007-03-12_11:59,7628.07,7628.07,7628.07,7628.07,7984,183,1582,
2007-03-12_12:00,7629.47,7629.47,7629.47,7629.47,7331,201,1466,
2007-03-12_12:01,7628.52,7628.52,7628.52,7628.52,9882,308,2046,
2007-03-12_12:02,7627.94,7627.94,7627.94,7627.94,6525,149,1262,
2007-03-12_12:03,7626.71,7626.71,7626.71,7626.71,6524,182,1534,
2007-03-12_12:04,7626.51,7626.51,7626.51,7626.51,5770,163,1245,
2007-03-12_12:05,7625.31,7625.31,7625.31,7625.31,8124,240,1447,
2007-03-12_12:06,7628.71,7628.71,7628.71,7628.71,8190,245,1791,
2007-03-12_12:07,7627.20,7627.20,7627.20,7627.20,7703,220,1368,
2007-03-12_12:08,7627.26,7627.26,7627.26,7627.26,8338,267,1727,
2007-03-12_12:09,7627.27,7627.27,7627.27,7627.27,6537,177,1389,
2007-03-12_12:10,7627.90,7627.90,7627.90,7627.90,6666,172,1328,
2007-03-12_12:11,7628.05,7628.05,7628.05,7628.05,8484,228,1832,
2007-03-12_12:12,7627.78,7627.78,7627.78,7627.78,5748,164,1258,
2007-03-12_12:13,7628.01,7628.01,7628.01,7628.01,6146,194,1531,
2007-03-12_12:14,7627.05,7627.05,7627.05,7627.05,5272,144,1199,
2007-03-12_12:15,7628.11,7628.11,7628.11,7628.11,5922,142,1174,
2007-03-12_12:16,7626.82,7626.82,7626.82,7626.82,7018,193,1651,
2007-03-12_12:17,7630.39,7630.39,7630.39,7630.39,5584,168,1218,
2007-03-12_12:18,7629.79,7629.79,7629.79,7629.79,7150,186,1541,
2007-03-12_12:19,7627.80,7627.80,7627.80,7627.80,5147,143,1235,
2007-03-12_12:20,7629.02,7629.02,7629.02,7629.02,6025,215,1469,
2007-03-12_12:21,7628.69,7628.69,7628.69,7628.69,8403,315,2123,
2007-03-12_12:22,7630.43,7630.43,7630.43,7630.43,6999,219,1447,
2007-03-12_12:23,7631.12,7631.12,7631.12,7631.12,7224,242,1767,
2007-03-12_12:24,7631.82,7631.82,7631.82,7631.82,7639,263,1581,
2007-03-12_12:25,7632.16,7632.16,7632.16,7632.16,7014,232,1531,
2007-03-12_12:26,7632.87,7632.87,7632.87,7632.87,9224,327,2215,
2007-03-12_12:27,7634.41,7634.41,7634.41,7634.41,7821,218,1764,
2007-03-12_12:28,7631.86,7631.86,7631.86,7631.86,8823,280,2140,
2007-03-12_12:29,7635.14,7635.14,7635.14,7635.14,8361,203,1734,
2007-03-12_12:30,7633.72,7633.72,7633.72,7633.72,8289,221,1715,
2007-03-12_12:31,7632.79,7632.79,7632.79,7632.79,10338,290,2126,
2007-03-12_12:32,7634.07,7634.07,7634.07,7634.07,7928,188,1567,
2007-03-12_12:33,7633.84,7633.84,7633.84,7633.84,10548,314,2447,
2007-03-12_12:34,7632.35,7632.35,7632.35,7632.35,8968,230,1906,
2007-03-12_12:35,7634.14,7634.14,7634.14,7634.14,8635,232,1748,
2007-03-12_12:36,7634.03,7634.03,7634.03,7634.03,9926,287,2189,
2007-03-12_12:37,7633.55,7633.55,7633.55,7633.55,7159,201,1501,
2007-03-12_12:38,7633.00,7633.00,7633.00,7633.00,7806,264,1789,
2007-03-12_12:39,7635.24,7635.24,7635.24,7635.24,7334,210,1671,
2007-03-12_12:40,7632.35,7632.35,7632.35,7632.35,8822,252,1681,
2007-03-12_12:41,7629.73,7629.73,7629.73,7629.73,9743,267,2094,
2007-03-12_12:42,7632.86,7632.86,7632.86,7632.86,6796,186,1485,
2007-03-12_12:43,7630.57,7630.57,7630.57,7630.57,9221,328,2131,
2007-03-12_12:44,7630.43,7630.43,7630.43,7630.43,7090,226,1670,
2007-03-12_12:45,7630.01,7630.01,7630.01,7630.01,7802,209,1658,
2007-03-12_12:46,7629.02,7629.02,7629.02,7629.02,9755,310,2283,
2007-03-12_12:47,7629.02,7629.02,7629.02,7629.02,8440,193,1585,
2007-03-12_12:48,7627.50,7627.50,7627.50,7627.50,10976,347,2379,
2007-03-12_12:49,7625.43,7625.43,7625.43,7625.43,10489,320,2271,
2007-03-12_12:50,7626.56,7626.56,7626.56,7626.56,10272,275,1935,
2007-03-12_12:51,7628.30,7628.30,7628.30,7628.30,10788,336,2358,
2007-03-12_12:52,7629.00,7629.00,7629.00,7629.00,7143,203,1519,
2007-03-12_12:53,7629.39,7629.39,7629.39,7629.39,8774,297,2004,
2007-03-12_12:54,7629.80,7629.80,7629.80,7629.80,9111,273,1967,
2007-03-12_12:55,7628.90,7628.90,7628.90,7628.90,7954,252,1681,
2007-03-12_12:56,7629.40,7629.40,7629.40,7629.40,8682,258,2032,
2007-03-12_12:57,7631.17,7631.17,7631.17,7631.17,7489,196,1550,
2007-03-12_12:58,7631.81,7631.81,7631.81,7631.81,9670,284,1964,
2007-03-12_12:59,7632.70,7632.70,7632.70,7632.70,9134,212,1705,
2007-03-12_13:00,7634.13,7634.13,7634.13,7634.13,7547,205,1477,
2007-03-12_13:01,7633.93,7633.93,7633.93,7633.93,9577,260,2088,
2007-03-12_13:02,7635.61,7635.61,7635.61,7635.61,7423,201,1508,
2007-03-12_13:03,7632.91,7632.91,7632.91,7632.91,9422,285,2165,
2007-03-12_13:04,7635.12,7635.12,7635.12,7635.12,10165,312,2139,
2007-03-12_13:05,7633.23,7633.23,7633.23,7633.23,11694,361,2358,
2007-03-12_13:06,7635.52,7635.52,7635.52,7635.52,12767,427,2661,
2007-03-12_13:07,7632.71,7632.71,7632.71,7632.71,9479,307,1866,
2007-03-12_13:08,7632.33,7632.33,7632.33,7632.33,10746,317,2532,
2007-03-12_13:09,7635.81,7635.81,7635.81,7635.81,10575,324,2318,
2007-03-12_13:10,7632.79,7632.79,7632.79,7632.79,9860,250,2064,
2007-03-12_13:11,7632.77,7632.77,7632.77,7632.77,13737,455,2903,
2007-03-12_13:12,7633.32,7633.32,7633.32,7633.32,9426,254,2071,
2007-03-12_13:13,7634.04,7634.04,7634.04,7634.04,11598,329,2715,
2007-03-12_13:14,7632.34,7632.34,7632.34,7632.34,11505,346,2613,
2007-03-12_13:15,7632.51,7632.51,7632.51,7632.51,10945,329,2439,
2007-03-12_13:16,7632.06,7632.06,7632.06,7632.06,13175,378,3079,
2007-03-12_13:17,7632.52,7632.52,7632.52,7632.52,10666,301,2548,
2007-03-12_13:18,7632.72,7632.72,7632.72,7632.72,14271,436,3235,
2007-03-12_13:19,7634.09,7634.09,7634.09,7634.09,14454,470,3177,
2007-03-12_13:20,7632.81,7632.81,7632.81,7632.81,12998,423,2943,
2007-03-12_13:21,7634.25,7634.25,7634.25,7634.25,15963,502,3701,
2007-03-12_13:22,7635.37,7635.37,7635.37,7635.37,11964,322,2809,
2007-03-12_13:23,7635.29,7635.29,7635.29,7635.29,16150,531,3889,
2007-03-12_13:24,7636.50,7636.50,7636.50,7636.50,14910,393,3756,
2007-03-12_13:25,7635.11,7635.11,7635.11,7635.11,15054,406,3450,
2007-03-12_13:26,7635.11,7635.11,7635.11,7635.11,0,0,0,
2007-03-12_13:27,7635.11,7635.11,7635.11,7635.11,0,0,0,
2007-03-12_13:28,7635.11,7635.11,7635.11,7635.11,0,0,0,
2007-03-12_13:29,7635.11,7635.11,7635.11,7635.11,0,0,0,
2007-03-12_13:30,7629.15,7629.15,7629.15,7629.15,115130,3835,26096,
2007-03-13_09:01,7664.70,7664.70,7664.70,7664.70,87065,2664,21448,
2007-03-13_09:02,7666.10,7666.10,7666.10,7666.10,23423,679,5105,
2007-03-13_09:03,7664.13,7664.13,7664.13,7664.13,27096,919,6324,
2007-03-13_09:04,7661.76,7661.76,7661.76,7661.76,25704,888,6043,
2007-03-13_09:05,7663.84,7663.84,7663.84,7663.84,20983,698,4733,
2007-03-13_09:06,7665.56,7665.56,7665.56,7665.56,26495,905,6140,
2007-03-13_09:07,7666.56,7666.56,7666.56,7666.56,21204,690,4550,
2007-03-13_09:08,7665.55,7665.55,7665.55,7665.55,23754,800,5339,
2007-03-13_09:09,7664.97,7664.97,7664.97,7664.97,25207,869,5672,
2007-03-13_09:10,7666.42,7666.42,7666.42,7666.42,18562,578,4118,
2007-03-13_09:11,7667.98,7667.98,7667.98,7667.98,21713,756,5401,
2007-03-13_09:12,7669.20,7669.20,7669.20,7669.20,17894,504,4027,
2007-03-13_09:13,7667.28,7667.28,7667.28,7667.28,21859,777,4836,
2007-03-13_09:14,7669.06,7669.06,7669.06,7669.06,23281,765,5208,
2007-03-13_09:15,7669.70,7669.70,7669.70,7669.70,18780,571,4088,
2007-03-13_09:16,7670.03,7670.03,7670.03,7670.03,26993,828,6180,
2007-03-13_09:17,7669.80,7669.80,7669.80,7669.80,19299,594,4665,
2007-03-13_09:18,7669.80,7669.80,7669.80,7669.80,22401,725,5371,
2007-03-13_09:19,7671.04,7671.04,7671.04,7671.04,19263,721,4838,
2007-03-13_09:20,7673.77,7673.77,7673.77,7673.77,17043,512,3745,
2007-03-13_09:21,7671.17,7671.17,7671.17,7671.17,24186,768,5259,
2007-03-13_09:22,7673.99,7673.99,7673.99,7673.99,16698,499,3391,
2007-03-13_09:23,7671.36,7671.36,7671.36,7671.36,21113,644,4557,
2007-03-13_09:24,7671.08,7671.08,7671.08,7671.08,20677,627,4444,
2007-03-13_09:25,7670.96,7670.96,7670.96,7670.96,17138,497,3667,
2007-03-13_09:26,7671.60,7671.60,7671.60,7671.60,27240,779,5799,
2007-03-13_09:27,7674.61,7674.61,7674.61,7674.61,21769,607,4529,
2007-03-13_09:28,7676.05,7676.05,7676.05,7676.05,21351,635,4630,
2007-03-13_09:29,7676.24,7676.24,7676.24,7676.24,22226,631,4660,
2007-03-13_09:30,7677.86,7677.86,7677.86,7677.86,17468,546,3903,
2007-03-13_09:31,7682.15,7682.15,7682.15,7682.15,24625,823,5482,
2007-03-13_09:32,7681.58,7681.58,7681.58,7681.58,17129,664,4040,
2007-03-13_09:33,7683.95,7683.95,7683.95,7683.95,20267,700,4608,
2007-03-13_09:34,7684.03,7684.03,7684.03,7684.03,18107,667,4191,
2007-03-13_09:35,7683.07,7683.07,7683.07,7683.07,15874,510,3312,
2007-03-13_09:36,7682.57,7682.57,7682.57,7682.57,21545,683,4587,
2007-03-13_09:37,7677.75,7677.75,7677.75,7677.75,17351,511,3334,
2007-03-13_09:38,7674.20,7674.20,7674.20,7674.20,18067,593,4150,
2007-03-13_09:39,7674.27,7674.27,7674.27,7674.27,17551,590,4031,
2007-03-13_09:40,7673.08,7673.08,7673.08,7673.08,15609,516,3427,
2007-03-13_09:41,7674.94,7674.94,7674.94,7674.94,18017,597,4530,
2007-03-13_09:42,7676.40,7676.40,7676.40,7676.40,13687,440,3086,
2007-03-13_09:43,7677.17,7677.17,7677.17,7677.17,14771,464,3344,
2007-03-13_09:44,7677.92,7677.92,7677.92,7677.92,14749,515,3569,
2007-03-13_09:45,7676.61,7676.61,7676.61,7676.61,12517,342,2765,
2007-03-13_09:46,7678.36,7678.36,7678.36,7678.36,17269,551,4032,
2007-03-13_09:47,7680.11,7680.11,7680.11,7680.11,13690,357,2908,
2007-03-13_09:48,7678.06,7678.06,7678.06,7678.06,15928,510,3610,
2007-03-13_09:49,7675.38,7675.38,7675.38,7675.38,14862,457,3132,
2007-03-13_09:50,7675.55,7675.55,7675.55,7675.55,12248,372,2755,
2007-03-13_09:51,7674.38,7674.38,7674.38,7674.38,15915,456,3631,
2007-03-13_09:52,7675.09,7675.09,7675.09,7675.09,12657,303,2452,
2007-03-13_09:53,7674.00,7674.00,7674.00,7674.00,12674,399,2894,
2007-03-13_09:54,7677.51,7677.51,7677.51,7677.51,14866,447,2676,
2007-03-13_09:55,7676.97,7676.97,7676.97,7676.97,11502,332,2271,
2007-03-13_09:56,7675.18,7675.18,7675.18,7675.18,12943,349,2878,
2007-03-13_09:57,7678.20,7678.20,7678.20,7678.20,13517,301,2523,
2007-03-13_09:58,7678.62,7678.62,7678.62,7678.62,17047,499,3382,
2007-03-13_09:59,7678.17,7678.17,7678.17,7678.17,13240,357,2788,
2007-03-13_10:00,7678.66,7678.66,7678.66,7678.66,11038,306,2285,
2007-03-13_10:01,7681.38,7681.38,7681.38,7681.38,15299,429,3414,
2007-03-13_10:02,7683.41,7683.41,7683.41,7683.41,10214,286,2227,
2007-03-13_10:03,7683.78,7683.78,7683.78,7683.78,15626,420,3161,
2007-03-13_10:04,7681.61,7681.61,7681.61,7681.61,14176,370,2952,
2007-03-13_10:05,7685.54,7685.54,7685.54,7685.54,12477,345,2532,
2007-03-13_10:06,7686.83,7686.83,7686.83,7686.83,15895,410,3496,
2007-03-13_10:07,7688.46,7688.46,7688.46,7688.46,13521,386,2821,
2007-03-13_10:08,7691.39,7691.39,7691.39,7691.39,14661,456,3466,
2007-03-13_10:09,7692.73,7692.73,7692.73,7692.73,14441,469,3304,
2007-03-13_10:10,7694.59,7694.59,7694.59,7694.59,17904,636,3720,
2007-03-13_10:11,7694.41,7694.41,7694.41,7694.41,17220,559,4024,
2007-03-13_10:12,7691.17,7691.17,7691.17,7691.17,14074,457,2952,
2007-03-13_10:13,7691.25,7691.25,7691.25,7691.25,17573,561,3614,
2007-03-13_10:14,7692.91,7692.91,7692.91,7692.91,13806,403,3041,
2007-03-13_10:15,7693.51,7693.51,7693.51,7693.51,15019,406,2971,
2007-03-13_10:16,7693.88,7693.88,7693.88,7693.88,17467,542,3686,
2007-03-13_10:17,7694.50,7694.50,7694.50,7694.50,12634,331,2459,
2007-03-13_10:18,7694.12,7694.12,7694.12,7694.12,13435,409,2966,
2007-03-13_10:19,7690.57,7690.57,7690.57,7690.57,15985,551,3036,
2007-03-13_10:20,7690.92,7690.92,7690.92,7690.92,12570,373,2543,
2007-03-13_10:21,7691.05,7691.05,7691.05,7691.05,16780,445,3463,
2007-03-13_10:22,7691.69,7691.69,7691.69,7691.69,11572,325,2539,
2007-03-13_10:23,7689.09,7689.09,7689.09,7689.09,15056,398,2983,
2007-03-13_10:24,7688.58,7688.58,7688.58,7688.58,15183,404,2828,
2007-03-13_10:25,7687.72,7687.72,7687.72,7687.72,11099,271,2190,
2007-03-13_10:26,7687.55,7687.55,7687.55,7687.55,13488,383,3043,
2007-03-13_10:27,7687.08,7687.08,7687.08,7687.08,10697,285,2174,
2007-03-13_10:28,7685.07,7685.07,7685.07,7685.07,11314,363,2504,
2007-03-13_10:29,7685.03,7685.03,7685.03,7685.03,11563,308,2465,
2007-03-13_10:30,7683.59,7683.59,7683.59,7683.59,10427,276,2141,
2007-03-13_10:31,7683.73,7683.73,7683.73,7683.73,14071,367,2681,
2007-03-13_10:32,7683.15,7683.15,7683.15,7683.15,9872,237,2093,
2007-03-13_10:33,7682.91,7682.91,7682.91,7682.91,12439,335,2680,
2007-03-13_10:34,7680.81,7680.81,7680.81,7680.81,15130,454,2728,
2007-03-13_10:35,7680.46,7680.46,7680.46,7680.46,10585,357,2264,
2007-03-13_10:36,7679.75,7679.75,7679.75,7679.75,12780,375,2544,
2007-03-13_10:37,7679.47,7679.47,7679.47,7679.47,9038,235,1830,
2007-03-13_10:38,7674.62,7674.62,7674.62,7674.62,10955,364,2413,
2007-03-13_10:39,7674.10,7674.10,7674.10,7674.10,12179,338,2149,
2007-03-13_10:40,7675.12,7675.12,7675.12,7675.12,10477,302,2212,
2007-03-13_10:41,7674.04,7674.04,7674.04,7674.04,13445,421,2659,
2007-03-13_10:42,7674.76,7674.76,7674.76,7674.76,10919,332,2292,
2007-03-13_10:43,7672.12,7672.12,7672.12,7672.12,12025,405,2755,
2007-03-13_10:44,7671.25,7671.25,7671.25,7671.25,10517,295,2235,
2007-03-13_10:45,7672.79,7672.79,7672.79,7672.79,10987,325,2045,
2007-03-13_10:46,7674.52,7674.52,7674.52,7674.52,13313,429,2739,
2007-03-13_10:47,7673.20,7673.20,7673.20,7673.20,11088,294,2113,
2007-03-13_10:48,7673.15,7673.15,7673.15,7673.15,10563,358,2210,
2007-03-13_10:49,7675.20,7675.20,7675.20,7675.20,8848,290,1814,
2007-03-13_10:50,7676.39,7676.39,7676.39,7676.39,8348,346,1971,
2007-03-13_10:51,7675.28,7675.28,7675.28,7675.28,12743,542,2820,
2007-03-13_10:52,7675.65,7675.65,7675.65,7675.65,8557,274,1755,
2007-03-13_10:53,7675.23,7675.23,7675.23,7675.23,9753,378,2332,
2007-03-13_10:54,7676.65,7676.65,7676.65,7676.65,7967,265,1743,
2007-03-13_10:55,7675.00,7675.00,7675.00,7675.00,7896,261,1708,
2007-03-13_10:56,7678.36,7678.36,7678.36,7678.36,9536,335,2083,
2007-03-13_10:57,7678.57,7678.57,7678.57,7678.57,6669,214,1435,
2007-03-13_10:58,7678.11,7678.11,7678.11,7678.11,7873,317,1872,
2007-03-13_10:59,7679.94,7679.94,7679.94,7679.94,6670,233,1508,
2007-03-13_11:00,7679.89,7679.89,7679.89,7679.89,7518,277,1657,
2007-03-13_11:01,7677.92,7677.92,7677.92,7677.92,8394,356,2062,
2007-03-13_11:02,7679.63,7679.63,7679.63,7679.63,7200,263,1589,
2007-03-13_11:03,7677.88,7677.88,7677.88,7677.88,8657,331,1991,
2007-03-13_11:04,7681.55,7681.55,7681.55,7681.55,8949,291,1830,
2007-03-13_11:05,7678.61,7678.61,7678.61,7678.61,8557,277,1831,
2007-03-13_11:06,7679.31,7679.31,7679.31,7679.31,10233,354,2241,
2007-03-13_11:07,7680.97,7680.97,7680.97,7680.97,7896,222,1556,
2007-03-13_11:08,7680.10,7680.10,7680.10,7680.10,8479,246,1860,
2007-03-13_11:09,7680.12,7680.12,7680.12,7680.12,6868,166,1429,
2007-03-13_11:10,7679.44,7679.44,7679.44,7679.44,7989,250,1646,
2007-03-13_11:11,7680.97,7680.97,7680.97,7680.97,11898,360,2337,
2007-03-13_11:12,7682.59,7682.59,7682.59,7682.59,6983,198,1354,
2007-03-13_11:13,7684.62,7684.62,7684.62,7684.62,8667,282,1732,
2007-03-13_11:14,7684.07,7684.07,7684.07,7684.07,8089,282,1611,
2007-03-13_11:15,7684.56,7684.56,7684.56,7684.56,7468,212,1527,
2007-03-13_11:16,7683.68,7683.68,7683.68,7683.68,11332,440,2567,
2007-03-13_11:17,7684.88,7684.88,7684.88,7684.88,8244,209,1455,
2007-03-13_11:18,7683.01,7683.01,7683.01,7683.01,10510,266,1911,
2007-03-13_11:19,7683.83,7683.83,7683.83,7683.83,7391,230,1669,
2007-03-13_11:20,7683.09,7683.09,7683.09,7683.09,5570,159,1252,
2007-03-13_11:21,7683.19,7683.19,7683.19,7683.19,8614,271,1784,
2007-03-13_11:22,7682.86,7682.86,7682.86,7682.86,5395,155,1223,
2007-03-13_11:23,7682.17,7682.17,7682.17,7682.17,7454,241,1634,
2007-03-13_11:24,7681.40,7681.40,7681.40,7681.40,5491,182,1348,
2007-03-13_11:25,7684.00,7684.00,7684.00,7684.00,6716,210,1379,
2007-03-13_11:26,7683.40,7683.40,7683.40,7683.40,8934,300,1834,
2007-03-13_11:27,7684.14,7684.14,7684.14,7684.14,6789,216,1411,
2007-03-13_11:28,7682.50,7682.50,7682.50,7682.50,7900,253,1712,
2007-03-13_11:29,7683.75,7683.75,7683.75,7683.75,7180,203,1598,
2007-03-13_11:30,7682.47,7682.47,7682.47,7682.47,6660,184,1442,
2007-03-13_11:31,7682.92,7682.92,7682.92,7682.92,9611,278,1987,
2007-03-13_11:32,7683.98,7683.98,7683.98,7683.98,6992,163,1446,
2007-03-13_11:33,7684.68,7684.68,7684.68,7684.68,7555,214,1628,
2007-03-13_11:34,7684.44,7684.44,7684.44,7684.44,6992,206,1384,
2007-03-13_11:35,7685.39,7685.39,7685.39,7685.39,7556,267,1509,
2007-03-13_11:36,7685.09,7685.09,7685.09,7685.09,9369,286,1846,
2007-03-13_11:37,7684.50,7684.50,7684.50,7684.50,8499,256,1726,
2007-03-13_11:38,7686.64,7686.64,7686.64,7686.64,10142,305,2204,
2007-03-13_11:39,7686.09,7686.09,7686.09,7686.09,9681,319,2054,
2007-03-13_11:40,7687.01,7687.01,7687.01,7687.01,8656,233,1839,
2007-03-13_11:41,7689.25,7689.25,7689.25,7689.25,10045,277,2183,
2007-03-13_11:42,7685.01,7685.01,7685.01,7685.01,10061,319,1858,
2007-03-13_11:43,7684.86,7684.86,7684.86,7684.86,10697,360,2303,
2007-03-13_11:44,7686.42,7686.42,7686.42,7686.42,10500,301,1902,
2007-03-13_11:45,7686.00,7686.00,7686.00,7686.00,7878,226,1715,
2007-03-13_11:46,7686.57,7686.57,7686.57,7686.57,10375,346,2015,
2007-03-13_11:47,7682.66,7682.66,7682.66,7682.66,9526,297,1858,
2007-03-13_11:48,7679.87,7679.87,7679.87,7679.87,13861,502,2615,
2007-03-13_11:49,7679.95,7679.95,7679.95,7679.95,8792,280,1793,
2007-03-13_11:50,7679.79,7679.79,7679.79,7679.79,8106,239,1631,
2007-03-13_11:51,7680.75,7680.75,7680.75,7680.75,9406,275,2142,
2007-03-13_11:52,7681.62,7681.62,7681.62,7681.62,8713,242,1610,
2007-03-13_11:53,7678.70,7678.70,7678.70,7678.70,12744,413,2623,
2007-03-13_11:54,7677.94,7677.94,7677.94,7677.94,9186,269,1862,
2007-03-13_11:55,7679.08,7679.08,7679.08,7679.08,9878,276,1912,
2007-03-13_11:56,7680.14,7680.14,7680.14,7680.14,10998,346,2572,
2007-03-13_11:57,7679.69,7679.69,7679.69,7679.69,7529,202,1528,
2007-03-13_11:58,7679.26,7679.26,7679.26,7679.26,8023,289,1935,
2007-03-13_11:59,7679.68,7679.68,7679.68,7679.68,9257,315,2015,
2007-03-13_12:00,7679.18,7679.18,7679.18,7679.18,7338,243,1595,
2007-03-13_12:01,7680.95,7680.95,7680.95,7680.95,10180,364,2278,
2007-03-13_12:02,7680.84,7680.84,7680.84,7680.84,8181,198,1542,
2007-03-13_12:03,7682.75,7682.75,7682.75,7682.75,8721,267,2093,
2007-03-13_12:04,7682.82,7682.82,7682.82,7682.82,8380,216,1607,
2007-03-13_12:05,7682.90,7682.90,7682.90,7682.90,10266,370,2248,
2007-03-13_12:06,7683.69,7683.69,7683.69,7683.69,10000,297,2145,
2007-03-13_12:07,7683.98,7683.98,7683.98,7683.98,7111,175,1397,
2007-03-13_12:08,7685.36,7685.36,7685.36,7685.36,8668,285,1832,
2007-03-13_12:09,7683.10,7683.10,7683.10,7683.10,7157,193,1482,
2007-03-13_12:10,7685.25,7685.25,7685.25,7685.25,6381,194,1311,
2007-03-13_12:11,7682.65,7682.65,7682.65,7682.65,7615,255,1551,
2007-03-13_12:12,7684.32,7684.32,7684.32,7684.32,6304,130,1162,
2007-03-13_12:13,7684.04,7684.04,7684.04,7684.04,6945,205,1677,
2007-03-13_12:14,7681.68,7681.68,7681.68,7681.68,7674,195,1388,
2007-03-13_12:15,7682.19,7682.19,7682.19,7682.19,5132,148,1249,
2007-03-13_12:16,7682.61,7682.61,7682.61,7682.61,7843,274,1773,
2007-03-13_12:17,7682.30,7682.30,7682.30,7682.30,7064,237,1496,
2007-03-13_12:18,7683.40,7683.40,7683.40,7683.40,8131,235,1826,
2007-03-13_12:19,7681.41,7681.41,7681.41,7681.41,7991,211,1571,
2007-03-13_12:20,7681.19,7681.19,7681.19,7681.19,7401,228,1537,
2007-03-13_12:21,7682.13,7682.13,7682.13,7682.13,7978,277,1951,
2007-03-13_12:22,7681.71,7681.71,7681.71,7681.71,6345,142,1281,
2007-03-13_12:23,7681.99,7681.99,7681.99,7681.99,7238,220,1787,
2007-03-13_12:24,7681.09,7681.09,7681.09,7681.09,8616,275,1740,
2007-03-13_12:25,7681.17,7681.17,7681.17,7681.17,7515,244,1581,
2007-03-13_12:26,7680.61,7680.61,7680.61,7680.61,9708,289,1980,
2007-03-13_12:27,7681.20,7681.20,7681.20,7681.20,6217,183,1435,
2007-03-13_12:28,7679.40,7679.40,7679.40,7679.40,9328,232,2037,
2007-03-13_12:29,7680.33,7680.33,7680.33,7680.33,7577,201,1780,
2007-03-13_12:30,7679.20,7679.20,7679.20,7679.20,8160,199,1598,
2007-03-13_12:31,7679.13,7679.13,7679.13,7679.13,8402,253,1969,
2007-03-13_12:32,7680.34,7680.34,7680.34,7680.34,7975,184,1587,
2007-03-13_12:33,7679.04,7679.04,7679.04,7679.04,8901,273,2027,
2007-03-13_12:34,7679.72,7679.72,7679.72,7679.72,7995,265,1771,
2007-03-13_12:35,7678.30,7678.30,7678.30,7678.30,7544,251,1818,
2007-03-13_12:36,7679.17,7679.17,7679.17,7679.17,9732,278,2052,
2007-03-13_12:37,7679.87,7679.87,7679.87,7679.87,7519,196,1512,
2007-03-13_12:38,7680.18,7680.18,7680.18,7680.18,10297,268,2287,
2007-03-13_12:39,7678.97,7678.97,7678.97,7678.97,7776,210,1691,
2007-03-13_12:40,7679.16,7679.16,7679.16,7679.16,7564,178,1676,
2007-03-13_12:41,7679.07,7679.07,7679.07,7679.07,9462,245,1986,
2007-03-13_12:42,7680.19,7680.19,7680.19,7680.19,8392,190,1588,
2007-03-13_12:43,7679.86,7679.86,7679.86,7679.86,10118,268,2104,
2007-03-13_12:44,7679.79,7679.79,7679.79,7679.79,7820,209,1786,
2007-03-13_12:45,7680.07,7680.07,7680.07,7680.07,8637,196,1715,
2007-03-13_12:46,7680.63,7680.63,7680.63,7680.63,10262,293,2150,
2007-03-13_12:47,7680.66,7680.66,7680.66,7680.66,8917,225,1850,
2007-03-13_12:48,7679.62,7679.62,7679.62,7679.62,9000,232,2130,
2007-03-13_12:49,7680.51,7680.51,7680.51,7680.51,9303,269,1909,
2007-03-13_12:50,7681.99,7681.99,7681.99,7681.99,10599,262,1964,
2007-03-13_12:51,7681.39,7681.39,7681.39,7681.39,9921,326,2387,
2007-03-13_12:52,7684.87,7684.87,7684.87,7684.87,8931,306,2119,
2007-03-13_12:53,7684.10,7684.10,7684.10,7684.10,10536,335,2374,
2007-03-13_12:54,7683.74,7683.74,7683.74,7683.74,8255,249,1867,
2007-03-13_12:55,7683.58,7683.58,7683.58,7683.58,8881,262,1951,
2007-03-13_12:56,7684.00,7684.00,7684.00,7684.00,9748,309,2177,
2007-03-13_12:57,7683.13,7683.13,7683.13,7683.13,7963,280,1815,
2007-03-13_12:58,7683.45,7683.45,7683.45,7683.45,10292,301,2436,
2007-03-13_12:59,7681.79,7681.79,7681.79,7681.79,9685,354,2037,
2007-03-13_13:00,7681.83,7681.83,7681.83,7681.83,8052,239,1923,
2007-03-13_13:01,7683.46,7683.46,7683.46,7683.46,9277,280,2267,
2007-03-13_13:02,7682.34,7682.34,7682.34,7682.34,7559,229,1747,
2007-03-13_13:03,7682.66,7682.66,7682.66,7682.66,10942,362,2630,
2007-03-13_13:04,7681.29,7681.29,7681.29,7681.29,9242,321,2199,
2007-03-13_13:05,7680.19,7680.19,7680.19,7680.19,9861,334,2303,
2007-03-13_13:06,7678.79,7678.79,7678.79,7678.79,11811,391,2768,
2007-03-13_13:07,7679.49,7679.49,7679.49,7679.49,10774,299,2366,
2007-03-13_13:08,7678.74,7678.74,7678.74,7678.74,15138,465,3419,
2007-03-13_13:09,7678.47,7678.47,7678.47,7678.47,10823,361,2669,
2007-03-13_13:10,7678.45,7678.45,7678.45,7678.45,11065,341,2573,
2007-03-13_13:11,7677.43,7677.43,7677.43,7677.43,13028,427,3077,
2007-03-13_13:12,7675.50,7675.50,7675.50,7675.50,11967,387,2535,
2007-03-13_13:13,7676.64,7676.64,7676.64,7676.64,16499,525,3621,
2007-03-13_13:14,7677.15,7677.15,7677.15,7677.15,14243,417,3261,
2007-03-13_13:15,7676.46,7676.46,7676.46,7676.46,11571,379,2642,
2007-03-13_13:16,7677.37,7677.37,7677.37,7677.37,14672,392,3258,
2007-03-13_13:17,7680.16,7680.16,7680.16,7680.16,12000,353,2685,
2007-03-13_13:18,7679.18,7679.18,7679.18,7679.18,14077,411,3417,
2007-03-13_13:19,7681.77,7681.77,7681.77,7681.77,12888,380,2899,
2007-03-13_13:20,7681.01,7681.01,7681.01,7681.01,12184,352,2881,
2007-03-13_13:21,7680.03,7680.03,7680.03,7680.03,14450,447,3638,
2007-03-13_13:22,7680.77,7680.77,7680.77,7680.77,13474,387,2962,
2007-03-13_13:23,7680.78,7680.78,7680.78,7680.78,19056,491,4105,
2007-03-13_13:24,7679.72,7679.72,7679.72,7679.72,18810,560,4132,
2007-03-13_13:25,7680.02,7680.02,7680.02,7680.02,18682,559,4124,
2007-03-13_13:26,7680.02,7680.02,7680.02,7680.02,0,0,0,
2007-03-13_13:27,7680.02,7680.02,7680.02,7680.02,0,0,0,
2007-03-13_13:28,7680.02,7680.02,7680.02,7680.02,0,0,0,
2007-03-13_13:29,7680.02,7680.02,7680.02,7680.02,0,0,0,
2007-03-13_13:30,7684.00,7684.00,7684.00,7684.00,133715,4772,28178,
2007-03-14_09:01,7552.73,7552.73,7552.73,7552.73,150168,4128,33755,
2007-03-14_09:02,7546.43,7546.43,7546.43,7546.43,32408,1043,7239,
2007-03-14_09:03,7542.22,7542.22,7542.22,7542.22,35251,1121,7767,
2007-03-14_09:04,7542.15,7542.15,7542.15,7542.15,33613,1156,7607,
2007-03-14_09:05,7538.91,7538.91,7538.91,7538.91,29873,971,6511,
2007-03-14_09:06,7535.92,7535.92,7535.92,7535.92,34781,1166,8388,
2007-03-14_09:07,7531.95,7531.95,7531.95,7531.95,28866,881,6152,
2007-03-14_09:08,7529.98,7529.98,7529.98,7529.98,30484,908,6534,
2007-03-14_09:09,7527.94,7527.94,7527.94,7527.94,35409,1034,7112,
2007-03-14_09:10,7526.52,7526.52,7526.52,7526.52,25231,683,5309,
2007-03-14_09:11,7526.48,7526.48,7526.48,7526.48,34996,1083,7527,
2007-03-14_09:12,7529.05,7529.05,7529.05,7529.05,26300,686,5319,
2007-03-14_09:13,7531.02,7531.02,7531.02,7531.02,31149,902,6621,
2007-03-14_09:14,7533.54,7533.54,7533.54,7533.54,25261,775,5933,
2007-03-14_09:15,7536.00,7536.00,7536.00,7536.00,25060,714,5261,
2007-03-14_09:16,7535.62,7535.62,7535.62,7535.62,30103,996,7238,
2007-03-14_09:17,7538.62,7538.62,7538.62,7538.62,24970,777,5172,
2007-03-14_09:18,7538.72,7538.72,7538.72,7538.72,22457,753,5424,
2007-03-14_09:19,7541.31,7541.31,7541.31,7541.31,23698,713,5024,
2007-03-14_09:20,7543.18,7543.18,7543.18,7543.18,17355,504,3964,
2007-03-14_09:21,7545.86,7545.86,7545.86,7545.86,24387,794,5565,
2007-03-14_09:22,7548.65,7548.65,7548.65,7548.65,17146,475,3822,
2007-03-14_09:23,7548.45,7548.45,7548.45,7548.45,20528,615,4683,
2007-03-14_09:24,7547.40,7547.40,7547.40,7547.40,22864,673,4829,
2007-03-14_09:25,7549.14,7549.14,7549.14,7549.14,17295,549,4179,
2007-03-14_09:26,7551.90,7551.90,7551.90,7551.90,24452,822,5552,
2007-03-14_09:27,7553.93,7553.93,7553.93,7553.93,17329,573,4028,
2007-03-14_09:28,7555.75,7555.75,7555.75,7555.75,21196,663,4752,
2007-03-14_09:29,7555.88,7555.88,7555.88,7555.88,19604,599,4499,
2007-03-14_09:30,7557.18,7557.18,7557.18,7557.18,17770,552,3779,
2007-03-14_09:31,7558.71,7558.71,7558.71,7558.71,23435,706,5125,
2007-03-14_09:32,7561.49,7561.49,7561.49,7561.49,19444,559,4047,
2007-03-14_09:33,7562.08,7562.08,7562.08,7562.08,22557,598,4529,
2007-03-14_09:34,7564.01,7564.01,7564.01,7564.01,21433,565,3980,
2007-03-14_09:35,7561.46,7561.46,7561.46,7561.46,16436,498,3596,
2007-03-14_09:36,7555.11,7555.11,7555.11,7555.11,20138,658,4748,
2007-03-14_09:37,7556.14,7556.14,7556.14,7556.14,15522,432,3268,
2007-03-14_09:38,7553.97,7553.97,7553.97,7553.97,17737,543,4041,
2007-03-14_09:39,7555.45,7555.45,7555.45,7555.45,15373,460,3259,
2007-03-14_09:40,7553.73,7553.73,7553.73,7553.73,12757,355,2916,
2007-03-14_09:41,7552.80,7552.80,7552.80,7552.80,20971,630,4440,
2007-03-14_09:42,7553.57,7553.57,7553.57,7553.57,14255,410,2590,
2007-03-14_09:43,7551.67,7551.67,7551.67,7551.67,17702,517,3792,
2007-03-14_09:44,7553.86,7553.86,7553.86,7553.86,14104,452,3136,
2007-03-14_09:45,7552.22,7552.22,7552.22,7552.22,11959,318,2738,
2007-03-14_09:46,7552.48,7552.48,7552.48,7552.48,16207,548,3803,
2007-03-14_09:47,7551.83,7551.83,7551.83,7551.83,14948,362,2806,
2007-03-14_09:48,7550.64,7550.64,7550.64,7550.64,16769,505,3367,
2007-03-14_09:49,7549.90,7549.90,7549.90,7549.90,14263,439,3081,
2007-03-14_09:50,7550.94,7550.94,7550.94,7550.94,11373,315,2471,
2007-03-14_09:51,7549.54,7549.54,7549.54,7549.54,14836,452,3345,
2007-03-14_09:52,7546.54,7546.54,7546.54,7546.54,12956,365,2584,
2007-03-14_09:53,7547.55,7547.55,7547.55,7547.55,15003,458,3238,
2007-03-14_09:54,7544.00,7544.00,7544.00,7544.00,14359,434,3223,
2007-03-14_09:55,7543.99,7543.99,7543.99,7543.99,11176,290,2432,
2007-03-14_09:56,7544.44,7544.44,7544.44,7544.44,14444,450,3634,
2007-03-14_09:57,7546.65,7546.65,7546.65,7546.65,10544,273,2254,
2007-03-14_09:58,7548.78,7548.78,7548.78,7548.78,10529,309,2525,
2007-03-14_09:59,7549.03,7549.03,7549.03,7549.03,10150,308,2364,
2007-03-14_10:00,7548.17,7548.17,7548.17,7548.17,9210,290,2229,
2007-03-14_10:01,7546.32,7546.32,7546.32,7546.32,13699,368,3091,
2007-03-14_10:02,7544.41,7544.41,7544.41,7544.41,11361,313,2329,
2007-03-14_10:03,7548.83,7548.83,7548.83,7548.83,12331,362,2683,
2007-03-14_10:04,7547.07,7547.07,7547.07,7547.07,11523,355,2503,
2007-03-14_10:05,7548.70,7548.70,7548.70,7548.70,10047,263,2176,
2007-03-14_10:06,7548.92,7548.92,7548.92,7548.92,10970,384,2837,
2007-03-14_10:07,7547.07,7547.07,7547.07,7547.07,9883,310,2252,
2007-03-14_10:08,7547.61,7547.61,7547.61,7547.61,12496,354,2656,
2007-03-14_10:09,7549.34,7549.34,7549.34,7549.34,11632,335,2718,
2007-03-14_10:10,7548.09,7548.09,7548.09,7548.09,10724,264,2321,
2007-03-14_10:11,7547.70,7547.70,7547.70,7547.70,13190,493,3158,
2007-03-14_10:12,7547.00,7547.00,7547.00,7547.00,10953,357,2228,
2007-03-14_10:13,7546.38,7546.38,7546.38,7546.38,11660,387,2689,
2007-03-14_10:14,7547.08,7547.08,7547.08,7547.08,11758,380,2529,
2007-03-14_10:15,7546.37,7546.37,7546.37,7546.37,8417,271,1918,
2007-03-14_10:16,7547.10,7547.10,7547.10,7547.10,10372,345,2457,
2007-03-14_10:17,7547.86,7547.86,7547.86,7547.86,11554,294,2011,
2007-03-14_10:18,7548.93,7548.93,7548.93,7548.93,11031,308,2326,
2007-03-14_10:19,7548.53,7548.53,7548.53,7548.53,9495,317,2099,
2007-03-14_10:20,7550.05,7550.05,7550.05,7550.05,8099,220,1743,
2007-03-14_10:21,7550.42,7550.42,7550.42,7550.42,11259,321,2249,
2007-03-14_10:22,7552.64,7552.64,7552.64,7552.64,8144,207,1723,
2007-03-14_10:23,7551.62,7551.62,7551.62,7551.62,9964,276,2155,
2007-03-14_10:24,7551.42,7551.42,7551.42,7551.42,9667,287,2183,
2007-03-14_10:25,7552.15,7552.15,7552.15,7552.15,9785,252,1955,
2007-03-14_10:26,7555.13,7555.13,7555.13,7555.13,12195,424,2687,
2007-03-14_10:27,7557.43,7557.43,7557.43,7557.43,8755,280,1812,
2007-03-14_10:28,7555.66,7555.66,7555.66,7555.66,10630,343,2407,
2007-03-14_10:29,7556.04,7556.04,7556.04,7556.04,10122,315,2112,
2007-03-14_10:30,7557.00,7557.00,7557.00,7557.00,8227,241,1905,
2007-03-14_10:31,7558.73,7558.73,7558.73,7558.73,11966,389,2895,
2007-03-14_10:32,7557.39,7557.39,7557.39,7557.39,9589,254,1944,
2007-03-14_10:33,7558.47,7558.47,7558.47,7558.47,9889,283,2203,
2007-03-14_10:34,7560.27,7560.27,7560.27,7560.27,9734,301,2024,
2007-03-14_10:35,7560.44,7560.44,7560.44,7560.44,8916,214,1799,
2007-03-14_10:36,7560.69,7560.69,7560.69,7560.69,11388,317,2290,
2007-03-14_10:37,7560.38,7560.38,7560.38,7560.38,9624,296,1804,
2007-03-14_10:38,7562.11,7562.11,7562.11,7562.11,11314,337,2213,
2007-03-14_10:39,7563.14,7563.14,7563.14,7563.14,9203,265,1834,
2007-03-14_10:40,7564.80,7564.80,7564.80,7564.80,8109,220,1727,
2007-03-14_10:41,7563.86,7563.86,7563.86,7563.86,11597,334,2488,
2007-03-14_10:42,7566.80,7566.80,7566.80,7566.80,7937,273,1753,
2007-03-14_10:43,7567.08,7567.08,7567.08,7567.08,11327,347,2416,
2007-03-14_10:44,7564.81,7564.81,7564.81,7564.81,10278,310,2241,
2007-03-14_10:45,7568.32,7568.32,7568.32,7568.32,10095,294,2043,
2007-03-14_10:46,7569.97,7569.97,7569.97,7569.97,12122,370,2630,
2007-03-14_10:47,7570.13,7570.13,7570.13,7570.13,8479,203,1771,
2007-03-14_10:48,7570.65,7570.65,7570.65,7570.65,12135,379,2578,
2007-03-14_10:49,7570.65,7570.65,7570.65,7570.65,12805,349,2382,
2007-03-14_10:50,7571.26,7571.26,7571.26,7571.26,10025,278,2042,
2007-03-14_10:51,7567.53,7567.53,7567.53,7567.53,16091,474,3337,
2007-03-14_10:52,7569.27,7569.27,7569.27,7569.27,9992,293,1972,
2007-03-14_10:53,7567.52,7567.52,7567.52,7567.52,14361,409,2916,
2007-03-14_10:54,7568.46,7568.46,7568.46,7568.46,11322,288,2340,
2007-03-14_10:55,7567.97,7567.97,7567.97,7567.97,11707,265,2322,
2007-03-14_10:56,7570.28,7570.28,7570.28,7570.28,15356,380,3186,
2007-03-14_10:57,7569.78,7569.78,7569.78,7569.78,10794,301,2161,
2007-03-14_10:58,7569.56,7569.56,7569.56,7569.56,12575,345,2448,
2007-03-14_10:59,7569.86,7569.86,7569.86,7569.86,12860,337,2542,
2007-03-14_11:00,7569.15,7569.15,7569.15,7569.15,11129,280,1991,
2007-03-14_11:01,7570.19,7570.19,7570.19,7570.19,13774,369,2830,
2007-03-14_11:02,7569.76,7569.76,7569.76,7569.76,10873,216,1907,
2007-03-14_11:03,7571.13,7571.13,7571.13,7571.13,14273,384,2774,
2007-03-14_11:04,7571.87,7571.87,7571.87,7571.87,9875,269,2022,
2007-03-14_11:05,7572.65,7572.65,7572.65,7572.65,9333,253,1875,
2007-03-14_11:06,7573.41,7573.41,7573.41,7573.41,10857,321,2483,
2007-03-14_11:07,7574.50,7574.50,7574.50,7574.50,8811,224,1519,
2007-03-14_11:08,7575.52,7575.52,7575.52,7575.52,12170,347,2201,
2007-03-14_11:09,7573.42,7573.42,7573.42,7573.42,11136,289,2239,
2007-03-14_11:10,7573.19,7573.19,7573.19,7573.19,6951,202,1721,
2007-03-14_11:11,7573.73,7573.73,7573.73,7573.73,10988,343,2360,
2007-03-14_11:12,7572.95,7572.95,7572.95,7572.95,7457,197,1525,
2007-03-14_11:13,7573.83,7573.83,7573.83,7573.83,9976,322,2055,
2007-03-14_11:14,7573.30,7573.30,7573.30,7573.30,9595,323,2017,
2007-03-14_11:15,7574.43,7574.43,7574.43,7574.43,7235,186,1470,
2007-03-14_11:16,7575.29,7575.29,7575.29,7575.29,9088,262,2015,
2007-03-14_11:17,7572.17,7572.17,7572.17,7572.17,7559,187,1575,
2007-03-14_11:18,7574.50,7574.50,7574.50,7574.50,9358,242,1900,
2007-03-14_11:19,7573.44,7573.44,7573.44,7573.44,8237,208,1731,
2007-03-14_11:20,7572.06,7572.06,7572.06,7572.06,8104,221,1605,
2007-03-14_11:21,7572.32,7572.32,7572.32,7572.32,10238,283,2150,
2007-03-14_11:22,7572.33,7572.33,7572.33,7572.33,7403,209,1576,
2007-03-14_11:23,7569.35,7569.35,7569.35,7569.35,8413,247,1943,
2007-03-14_11:24,7568.28,7568.28,7568.28,7568.28,8699,250,1828,
2007-03-14_11:25,7567.25,7567.25,7567.25,7567.25,9049,285,2027,
2007-03-14_11:26,7566.50,7566.50,7566.50,7566.50,11933,433,2844,
2007-03-14_11:27,7565.96,7565.96,7565.96,7565.96,9111,271,1874,
2007-03-14_11:28,7565.10,7565.10,7565.10,7565.10,15603,397,2855,
2007-03-14_11:29,7561.42,7561.42,7561.42,7561.42,10833,301,2170,
2007-03-14_11:30,7563.85,7563.85,7563.85,7563.85,9762,257,1918,
2007-03-14_11:31,7564.74,7564.74,7564.74,7564.74,11969,390,2650,
2007-03-14_11:32,7562.91,7562.91,7562.91,7562.91,8139,242,1774,
2007-03-14_11:33,7562.56,7562.56,7562.56,7562.56,11596,356,2608,
2007-03-14_11:34,7561.64,7561.64,7561.64,7561.64,10145,342,2188,
2007-03-14_11:35,7562.80,7562.80,7562.80,7562.80,9666,386,2446,
2007-03-14_11:36,7559.94,7559.94,7559.94,7559.94,12518,448,2942,
2007-03-14_11:37,7560.17,7560.17,7560.17,7560.17,10563,290,2103,
2007-03-14_11:38,7560.40,7560.40,7560.40,7560.40,12544,396,2768,
2007-03-14_11:39,7559.22,7559.22,7559.22,7559.22,12129,319,2342,
2007-03-14_11:40,7559.15,7559.15,7559.15,7559.15,8472,266,1973,
2007-03-14_11:41,7560.83,7560.83,7560.83,7560.83,11886,427,2604,
2007-03-14_11:42,7557.77,7557.77,7557.77,7557.77,9683,332,1950,
2007-03-14_11:43,7557.76,7557.76,7557.76,7557.76,12116,374,2829,
2007-03-14_11:44,7557.21,7557.21,7557.21,7557.21,8511,217,1862,
2007-03-14_11:45,7557.50,7557.50,7557.50,7557.50,8105,236,1693,
2007-03-14_11:46,7558.41,7558.41,7558.41,7558.41,11636,377,2620,
2007-03-14_11:47,7557.00,7557.00,7557.00,7557.00,9432,257,1807,
2007-03-14_11:48,7558.07,7558.07,7558.07,7558.07,9801,272,2095,
2007-03-14_11:49,7558.99,7558.99,7558.99,7558.99,8226,230,1704,
2007-03-14_11:50,7558.32,7558.32,7558.32,7558.32,8004,231,1710,
2007-03-14_11:51,7557.80,7557.80,7557.80,7557.80,11646,350,2398,
2007-03-14_11:52,7558.48,7558.48,7558.48,7558.48,8239,200,1564,
2007-03-14_11:53,7561.81,7561.81,7561.81,7561.81,12613,407,1967,
2007-03-14_11:54,7561.78,7561.78,7561.78,7561.78,7147,210,1537,
2007-03-14_11:55,7561.78,7561.78,7561.78,7561.78,8019,235,1507,
2007-03-14_11:56,7565.23,7565.23,7565.23,7565.23,8248,262,1817,
2007-03-14_11:57,7563.38,7563.38,7563.38,7563.38,6176,163,1248,
2007-03-14_11:58,7565.09,7565.09,7565.09,7565.09,9500,277,1980,
2007-03-14_11:59,7564.18,7564.18,7564.18,7564.18,8811,209,1549,
2007-03-14_12:00,7561.90,7561.90,7561.90,7561.90,12423,346,2095,
2007-03-14_12:01,7563.88,7563.88,7563.88,7563.88,8637,265,1838,
2007-03-14_12:02,7562.30,7562.30,7562.30,7562.30,6510,154,1273,
2007-03-14_12:03,7563.90,7563.90,7563.90,7563.90,8967,255,1954,
2007-03-14_12:04,7565.33,7565.33,7565.33,7565.33,6662,172,1454,
2007-03-14_12:05,7562.55,7562.55,7562.55,7562.55,7031,162,1349,
2007-03-14_12:06,7559.37,7559.37,7559.37,7559.37,11186,301,2041,
2007-03-14_12:07,7560.06,7560.06,7560.06,7560.06,7944,223,1398,
2007-03-14_12:08,7557.09,7557.09,7557.09,7557.09,12263,361,2470,
2007-03-14_12:09,7556.85,7556.85,7556.85,7556.85,11771,370,2351,
2007-03-14_12:10,7553.76,7553.76,7553.76,7553.76,11457,366,2395,
2007-03-14_12:11,7554.74,7554.74,7554.74,7554.74,12676,368,2590,
2007-03-14_12:12,7555.92,7555.92,7555.92,7555.92,9231,254,2002,
2007-03-14_12:13,7555.91,7555.91,7555.91,7555.91,9699,293,2143,
2007-03-14_12:14,7552.13,7552.13,7552.13,7552.13,11050,268,1929,
2007-03-14_12:15,7553.62,7553.62,7553.62,7553.62,8332,182,1568,
2007-03-14_12:16,7551.49,7551.49,7551.49,7551.49,9509,272,2107,
2007-03-14_12:17,7549.61,7549.61,7549.61,7549.61,8890,233,1870,
2007-03-14_12:18,7551.10,7551.10,7551.10,7551.10,10128,296,2317,
2007-03-14_12:19,7550.51,7550.51,7550.51,7550.51,8259,190,1806,
2007-03-14_12:20,7551.20,7551.20,7551.20,7551.20,7451,215,1704,
2007-03-14_12:21,7550.27,7550.27,7550.27,7550.27,11145,302,2401,
2007-03-14_12:22,7549.86,7549.86,7549.86,7549.86,7516,191,1592,
2007-03-14_12:23,7549.62,7549.62,7549.62,7549.62,9366,256,2157,
2007-03-14_12:24,7550.76,7550.76,7550.76,7550.76,8209,232,1820,
2007-03-14_12:25,7550.06,7550.06,7550.06,7550.06,9927,263,1948,
2007-03-14_12:26,7550.78,7550.78,7550.78,7550.78,9472,274,2335,
2007-03-14_12:27,7550.73,7550.73,7550.73,7550.73,7729,189,1585,
2007-03-14_12:28,7547.98,7547.98,7547.98,7547.98,11525,373,2639,
2007-03-14_12:29,7548.93,7548.93,7548.93,7548.93,8131,208,1729,
2007-03-14_12:30,7549.09,7549.09,7549.09,7549.09,6211,165,1426,
2007-03-14_12:31,7551.42,7551.42,7551.42,7551.42,8679,278,2022,
2007-03-14_12:32,7549.14,7549.14,7549.14,7549.14,7198,195,1641,
2007-03-14_12:33,7552.22,7552.22,7552.22,7552.22,7391,207,1764,
2007-03-14_12:34,7550.35,7550.35,7550.35,7550.35,7763,195,1524,
2007-03-14_12:35,7553.81,7553.81,7553.81,7553.81,6039,173,1435,
2007-03-14_12:36,7553.22,7553.22,7553.22,7553.22,7948,211,1867,
2007-03-14_12:37,7553.45,7553.45,7553.45,7553.45,6996,183,1481,
2007-03-14_12:38,7554.82,7554.82,7554.82,7554.82,8982,222,1909,
2007-03-14_12:39,7554.26,7554.26,7554.26,7554.26,7173,186,1554,
2007-03-14_12:40,7554.56,7554.56,7554.56,7554.56,9209,233,1807,
2007-03-14_12:41,7555.86,7555.86,7555.86,7555.86,9565,269,1954,
2007-03-14_12:42,7556.49,7556.49,7556.49,7556.49,6799,203,1529,
2007-03-14_12:43,7556.21,7556.21,7556.21,7556.21,11617,317,2201,
2007-03-14_12:44,7556.37,7556.37,7556.37,7556.37,9222,230,1752,
2007-03-14_12:45,7557.38,7557.38,7557.38,7557.38,7719,207,1782,
2007-03-14_12:46,7556.64,7556.64,7556.64,7556.64,10324,310,2136,
2007-03-14_12:47,7558.37,7558.37,7558.37,7558.37,8121,208,1603,
2007-03-14_12:48,7558.12,7558.12,7558.12,7558.12,9126,291,2129,
2007-03-14_12:49,7559.09,7559.09,7559.09,7559.09,8846,214,1838,
2007-03-14_12:50,7560.69,7560.69,7560.69,7560.69,6857,188,1578,
2007-03-14_12:51,7560.07,7560.07,7560.07,7560.07,10562,315,2316,
2007-03-14_12:52,7560.14,7560.14,7560.14,7560.14,8811,245,1556,
2007-03-14_12:53,7562.14,7562.14,7562.14,7562.14,8111,244,1955,
2007-03-14_12:54,7563.67,7563.67,7563.67,7563.67,8042,201,1728,
2007-03-14_12:55,7561.13,7561.13,7561.13,7561.13,8528,222,1900,
2007-03-14_12:56,7562.28,7562.28,7562.28,7562.28,10498,283,2318,
2007-03-14_12:57,7561.22,7561.22,7561.22,7561.22,9395,282,1882,
2007-03-14_12:58,7561.03,7561.03,7561.03,7561.03,9776,306,2376,
2007-03-14_12:59,7561.18,7561.18,7561.18,7561.18,10254,285,2121,
2007-03-14_13:00,7561.19,7561.19,7561.19,7561.19,8404,245,1829,
2007-03-14_13:01,7562.32,7562.32,7562.32,7562.32,10089,304,2313,
2007-03-14_13:02,7562.14,7562.14,7562.14,7562.14,9186,270,1967,
2007-03-14_13:03,7562.91,7562.91,7562.91,7562.91,10139,294,2439,
2007-03-14_13:04,7565.50,7565.50,7565.50,7565.50,8746,248,2173,
2007-03-14_13:05,7563.92,7563.92,7563.92,7563.92,9745,275,2074,
2007-03-14_13:06,7565.90,7565.90,7565.90,7565.90,12138,399,2995,
2007-03-14_13:07,7564.58,7564.58,7564.58,7564.58,8457,251,2070,
2007-03-14_13:08,7563.79,7563.79,7563.79,7563.79,14200,402,3052,
2007-03-14_13:09,7563.36,7563.36,7563.36,7563.36,10739,287,2368,
2007-03-14_13:10,7563.74,7563.74,7563.74,7563.74,8720,249,2242,
2007-03-14_13:11,7564.44,7564.44,7564.44,7564.44,13052,369,3001,
2007-03-14_13:12,7564.30,7564.30,7564.30,7564.30,9865,302,2275,
2007-03-14_13:13,7565.29,7565.29,7565.29,7565.29,12812,389,2876,
2007-03-14_13:14,7563.71,7563.71,7563.71,7563.71,11408,339,2709,
2007-03-14_13:15,7564.98,7564.98,7564.98,7564.98,11207,324,2531,
2007-03-14_13:16,7563.48,7563.48,7563.48,7563.48,15131,418,3462,
2007-03-14_13:17,7563.29,7563.29,7563.29,7563.29,12257,353,2619,
2007-03-14_13:18,7563.13,7563.13,7563.13,7563.13,16307,489,3377,
2007-03-14_13:19,7565.75,7565.75,7565.75,7565.75,15560,419,3284,
2007-03-14_13:20,7566.58,7566.58,7566.58,7566.58,13400,416,3040,
2007-03-14_13:21,7566.03,7566.03,7566.03,7566.03,19721,619,4387,
2007-03-14_13:22,7565.71,7565.71,7565.71,7565.71,16895,495,3578,
2007-03-14_13:23,7566.48,7566.48,7566.48,7566.48,21796,719,4766,
2007-03-14_13:24,7567.29,7567.29,7567.29,7567.29,21078,661,4734,
2007-03-14_13:25,7569.10,7569.10,7569.10,7569.10,18864,611,4348,
2007-03-14_13:26,7569.10,7569.10,7569.10,7569.10,0,0,0,
2007-03-14_13:27,7569.10,7569.10,7569.10,7569.10,0,0,0,
2007-03-14_13:28,7569.10,7569.10,7569.10,7569.10,0,0,0,
2007-03-14_13:29,7569.10,7569.10,7569.10,7569.10,0,0,0,
2007-03-14_13:30,7570.27,7570.27,7570.27,7570.27,133170,4535,29235,
2007-03-15_09:01,7631.67,7631.67,7631.67,7631.67,215424,3410,29700,
2007-03-15_09:02,7639.11,7639.11,7639.11,7639.11,26254,840,6350,
2007-03-15_09:03,7641.52,7641.52,7641.52,7641.52,30677,980,7121,
2007-03-15_09:04,7642.35,7642.35,7642.35,7642.35,34122,942,7426,
2007-03-15_09:05,7641.92,7641.92,7641.92,7641.92,29933,762,5613,
2007-03-15_09:06,7644.80,7644.80,7644.80,7644.80,32426,1006,7548,
2007-03-15_09:07,7643.09,7643.09,7643.09,7643.09,25129,720,5487,
2007-03-15_09:08,7641.87,7641.87,7641.87,7641.87,30633,925,6414,
2007-03-15_09:09,7644.39,7644.39,7644.39,7644.39,26088,930,5704,
2007-03-15_09:10,7643.63,7643.63,7643.63,7643.63,27092,710,4932,
2007-03-15_09:11,7646.52,7646.52,7646.52,7646.52,26200,901,6275,
2007-03-15_09:12,7653.76,7653.76,7653.76,7653.76,23317,766,5271,
2007-03-15_09:13,7657.78,7657.78,7657.78,7657.78,22707,780,5510,
2007-03-15_09:14,7660.81,7660.81,7660.81,7660.81,23872,853,5763,
2007-03-15_09:15,7660.81,7660.81,7660.81,7660.81,21912,774,5040,
2007-03-15_09:16,7666.14,7666.14,7666.14,7666.14,33153,1201,7665,
2007-03-15_09:17,7668.31,7668.31,7668.31,7668.31,25321,769,5487,
2007-03-15_09:18,7669.42,7669.42,7669.42,7669.42,26401,882,6010,
2007-03-15_09:19,7668.23,7668.23,7668.23,7668.23,25023,723,5406,
2007-03-15_09:20,7669.33,7669.33,7669.33,7669.33,18804,594,4221,
2007-03-15_09:21,7671.58,7671.58,7671.58,7671.58,29178,1011,6625,
2007-03-15_09:22,7671.14,7671.14,7671.14,7671.14,19915,678,4536,
2007-03-15_09:23,7673.98,7673.98,7673.98,7673.98,26068,951,5950,
2007-03-15_09:24,7673.72,7673.72,7673.72,7673.72,24389,762,5113,
2007-03-15_09:25,7673.06,7673.06,7673.06,7673.06,17071,507,3886,
2007-03-15_09:26,7673.06,7673.06,7673.06,7673.06,22678,735,5469,
2007-03-15_09:27,7672.51,7672.51,7672.51,7672.51,18077,506,4133,
2007-03-15_09:28,7673.47,7673.47,7673.47,7673.47,21552,682,5047,
2007-03-15_09:29,7671.89,7671.89,7671.89,7671.89,21995,669,5087,
2007-03-15_09:30,7671.02,7671.02,7671.02,7671.02,18276,524,4087,
2007-03-15_09:31,7669.99,7669.99,7669.99,7669.99,22682,708,5225,
2007-03-15_09:32,7665.57,7665.57,7665.57,7665.57,18202,523,3979,
2007-03-15_09:33,7666.30,7666.30,7666.30,7666.30,18895,618,4581,
2007-03-15_09:34,7666.16,7666.16,7666.16,7666.16,19098,619,4554,
2007-03-15_09:35,7671.59,7671.59,7671.59,7671.59,19401,594,3962,
2007-03-15_09:36,7671.69,7671.69,7671.69,7671.69,20454,734,4970,
2007-03-15_09:37,7676.23,7676.23,7676.23,7676.23,18912,637,4096,
2007-03-15_09:38,7676.59,7676.59,7676.59,7676.59,18204,588,4374,
2007-03-15_09:39,7676.46,7676.46,7676.46,7676.46,15913,507,3618,
2007-03-15_09:40,7677.33,7677.33,7677.33,7677.33,15537,448,3451,
2007-03-15_09:41,7680.25,7680.25,7680.25,7680.25,18700,629,4261,
2007-03-15_09:42,7678.91,7678.91,7678.91,7678.91,15840,441,3249,
2007-03-15_09:43,7681.55,7681.55,7681.55,7681.55,18015,522,3850,
2007-03-15_09:44,7681.61,7681.61,7681.61,7681.61,18959,626,4193,
2007-03-15_09:45,7680.66,7680.66,7680.66,7680.66,17241,643,4266,
2007-03-15_09:46,7682.73,7682.73,7682.73,7682.73,23557,814,5415,
2007-03-15_09:47,7685.12,7685.12,7685.12,7685.12,20163,694,4194,
2007-03-15_09:48,7687.16,7687.16,7687.16,7687.16,20943,779,4767,
2007-03-15_09:49,7686.28,7686.28,7686.28,7686.28,18841,741,4525,
2007-03-15_09:50,7687.03,7687.03,7687.03,7687.03,20297,791,4496,
2007-03-15_09:51,7686.61,7686.61,7686.61,7686.61,22617,816,5270,
2007-03-15_09:52,7686.30,7686.30,7686.30,7686.30,17311,512,3777,
2007-03-15_09:53,7687.76,7687.76,7687.76,7687.76,19499,681,4347,
2007-03-15_09:54,7686.48,7686.48,7686.48,7686.48,16588,587,3610,
2007-03-15_09:55,7687.20,7687.20,7687.20,7687.20,14139,431,3004,
2007-03-15_09:56,7685.01,7685.01,7685.01,7685.01,17066,565,4000,
2007-03-15_09:57,7684.49,7684.49,7684.49,7684.49,13808,371,2884,
2007-03-15_09:58,7684.75,7684.75,7684.75,7684.75,15350,504,3512,
2007-03-15_09:59,7685.12,7685.12,7685.12,7685.12,12667,406,3205,
2007-03-15_10:00,7683.65,7683.65,7683.65,7683.65,11697,362,2545,
2007-03-15_10:01,7681.93,7681.93,7681.93,7681.93,14186,474,3448,
2007-03-15_10:02,7682.33,7682.33,7682.33,7682.33,13073,397,2860,
2007-03-15_10:03,7682.23,7682.23,7682.23,7682.23,18250,551,3807,
2007-03-15_10:04,7681.32,7681.32,7681.32,7681.32,13272,387,2856,
2007-03-15_10:05,7682.46,7682.46,7682.46,7682.46,12836,361,2731,
2007-03-15_10:06,7682.09,7682.09,7682.09,7682.09,16605,564,3622,
2007-03-15_10:07,7681.62,7681.62,7681.62,7681.62,13660,369,2570,
2007-03-15_10:08,7681.38,7681.38,7681.38,7681.38,16145,610,3568,
2007-03-15_10:09,7681.43,7681.43,7681.43,7681.43,12968,390,3040,
2007-03-15_10:10,7683.42,7683.42,7683.42,7683.42,12975,376,2720,
2007-03-15_10:11,7687.22,7687.22,7687.22,7687.22,19934,648,4114,
2007-03-15_10:12,7689.26,7689.26,7689.26,7689.26,17733,452,3305,
2007-03-15_10:13,7689.62,7689.62,7689.62,7689.62,20939,531,4042,
2007-03-15_10:14,7685.38,7685.38,7685.38,7685.38,18747,409,3300,
2007-03-15_10:15,7687.02,7687.02,7687.02,7687.02,13160,337,2963,
2007-03-15_10:16,7686.46,7686.46,7686.46,7686.46,17599,433,3686,
2007-03-15_10:17,7688.67,7688.67,7688.67,7688.67,12258,283,2504,
2007-03-15_10:18,7687.63,7687.63,7687.63,7687.63,13065,398,3023,
2007-03-15_10:19,7688.26,7688.26,7688.26,7688.26,13357,374,2662,
2007-03-15_10:20,7689.39,7689.39,7689.39,7689.39,10969,321,2193,
2007-03-15_10:21,7689.71,7689.71,7689.71,7689.71,14083,440,3304,
2007-03-15_10:22,7691.76,7691.76,7691.76,7691.76,15935,525,3050,
2007-03-15_10:23,7695.82,7695.82,7695.82,7695.82,16523,563,3606,
2007-03-15_10:24,7695.59,7695.59,7695.59,7695.59,17241,521,3809,
2007-03-15_10:25,7694.67,7694.67,7694.67,7694.67,17212,512,3409,
2007-03-15_10:26,7698.07,7698.07,7698.07,7698.07,20472,561,4278,
2007-03-15_10:27,7695.97,7695.97,7695.97,7695.97,15806,375,2955,
2007-03-15_10:28,7695.93,7695.93,7695.93,7695.93,17875,445,3704,
2007-03-15_10:29,7694.58,7694.58,7694.58,7694.58,13007,349,2896,
2007-03-15_10:30,7694.12,7694.12,7694.12,7694.12,13130,353,2673,
2007-03-15_10:31,7692.98,7692.98,7692.98,7692.98,17568,444,3495,
2007-03-15_10:32,7690.71,7690.71,7690.71,7690.71,14300,316,2691,
2007-03-15_10:33,7689.83,7689.83,7689.83,7689.83,14850,444,3365,
2007-03-15_10:34,7689.83,7689.83,7689.83,7689.83,12361,342,2554,
2007-03-15_10:35,7690.89,7690.89,7690.89,7690.89,10617,298,2403,
2007-03-15_10:36,7690.49,7690.49,7690.49,7690.49,15848,524,3444,
2007-03-15_10:37,7689.26,7689.26,7689.26,7689.26,11859,317,2420,
2007-03-15_10:38,7690.39,7690.39,7690.39,7690.39,13054,340,2724,
2007-03-15_10:39,7690.35,7690.35,7690.35,7690.35,12455,365,2460,
2007-03-15_10:40,7691.24,7691.24,7691.24,7691.24,10411,375,2299,
2007-03-15_10:41,7690.05,7690.05,7690.05,7690.05,12497,435,2906,
2007-03-15_10:42,7690.38,7690.38,7690.38,7690.38,10838,337,2298,
2007-03-15_10:43,7689.35,7689.35,7689.35,7689.35,13360,412,2783,
2007-03-15_10:44,7691.24,7691.24,7691.24,7691.24,9026,302,2166,
2007-03-15_10:45,7693.44,7693.44,7693.44,7693.44,9625,317,2146,
2007-03-15_10:46,7691.95,7691.95,7691.95,7691.95,14236,482,2998,
2007-03-15_10:47,7695.30,7695.30,7695.30,7695.30,9494,360,2223,
2007-03-15_10:48,7695.35,7695.35,7695.35,7695.35,11969,623,3026,
2007-03-15_10:49,7695.92,7695.92,7695.92,7695.92,9777,454,2507,
2007-03-15_10:50,7696.08,7696.08,7696.08,7696.08,9162,402,2256,
2007-03-15_10:51,7695.35,7695.35,7695.35,7695.35,10849,495,2879,
2007-03-15_10:52,7695.59,7695.59,7695.59,7695.59,8831,264,2067,
2007-03-15_10:53,7695.89,7695.89,7695.89,7695.89,11165,418,2670,
2007-03-15_10:54,7695.59,7695.59,7695.59,7695.59,11823,420,2563,
2007-03-15_10:55,7695.13,7695.13,7695.13,7695.13,13037,498,2556,
2007-03-15_10:56,7696.55,7696.55,7696.55,7696.55,13472,455,3010,
2007-03-15_10:57,7694.09,7694.09,7694.09,7694.09,9309,280,2000,
2007-03-15_10:58,7694.30,7694.30,7694.30,7694.30,12611,454,2837,
2007-03-15_10:59,7695.87,7695.87,7695.87,7695.87,11620,393,2243,
2007-03-15_11:00,7697.58,7697.58,7697.58,7697.58,10342,359,2254,
2007-03-15_11:01,7695.74,7695.74,7695.74,7695.74,13947,459,2833,
2007-03-15_11:02,7695.49,7695.49,7695.49,7695.49,9412,287,1966,
2007-03-15_11:03,7695.89,7695.89,7695.89,7695.89,12052,378,2487,
2007-03-15_11:04,7693.41,7693.41,7693.41,7693.41,9335,285,1955,
2007-03-15_11:05,7694.31,7694.31,7694.31,7694.31,8242,331,1990,
2007-03-15_11:06,7691.86,7691.86,7691.86,7691.86,12121,413,2669,
2007-03-15_11:07,7692.27,7692.27,7692.27,7692.27,10495,332,2191,
2007-03-15_11:08,7692.21,7692.21,7692.21,7692.21,15653,508,3444,
2007-03-15_11:09,7693.95,7693.95,7693.95,7693.95,14117,392,2848,
2007-03-15_11:10,7693.55,7693.55,7693.55,7693.55,12124,354,2456,
2007-03-15_11:11,7693.25,7693.25,7693.25,7693.25,14946,492,3018,
2007-03-15_11:12,7692.43,7692.43,7692.43,7692.43,11708,395,2385,
2007-03-15_11:13,7692.85,7692.85,7692.85,7692.85,15977,597,3501,
2007-03-15_11:14,7693.51,7693.51,7693.51,7693.51,13863,419,2707,
2007-03-15_11:15,7694.18,7694.18,7694.18,7694.18,13088,399,2603,
2007-03-15_11:16,7693.70,7693.70,7693.70,7693.70,13055,402,2893,
2007-03-15_11:17,7693.42,7693.42,7693.42,7693.42,10904,290,2265,
2007-03-15_11:18,7695.13,7695.13,7695.13,7695.13,14505,465,3041,
2007-03-15_11:19,7694.46,7694.46,7694.46,7694.46,10790,399,2584,
2007-03-15_11:20,7694.99,7694.99,7694.99,7694.99,9912,435,2415,
2007-03-15_11:21,7698.67,7698.67,7698.67,7698.67,14258,582,3382,
2007-03-15_11:22,7699.38,7699.38,7699.38,7699.38,12883,529,2823,
2007-03-15_11:23,7701.54,7701.54,7701.54,7701.54,16087,585,3655,
2007-03-15_11:24,7703.21,7703.21,7703.21,7703.21,13836,469,2673,
2007-03-15_11:25,7703.43,7703.43,7703.43,7703.43,12040,492,2637,
2007-03-15_11:26,7705.34,7705.34,7705.34,7705.34,13438,504,3131,
2007-03-15_11:27,7706.26,7706.26,7706.26,7706.26,13648,474,2657,
2007-03-15_11:28,7705.23,7705.23,7705.23,7705.23,17029,545,3506,
2007-03-15_11:29,7707.60,7707.60,7707.60,7707.60,15072,530,3041,
2007-03-15_11:30,7706.63,7706.63,7706.63,7706.63,16362,510,3101,
2007-03-15_11:31,7705.05,7705.05,7705.05,7705.05,17482,669,3875,
2007-03-15_11:32,7705.37,7705.37,7705.37,7705.37,13092,453,2616,
2007-03-15_11:33,7705.93,7705.93,7705.93,7705.93,12849,425,2841,
2007-03-15_11:34,7705.60,7705.60,7705.60,7705.60,12028,359,2399,
2007-03-15_11:35,7703.75,7703.75,7703.75,7703.75,10185,281,2118,
2007-03-15_11:36,7702.50,7702.50,7702.50,7702.50,12646,430,2814,
2007-03-15_11:37,7702.67,7702.67,7702.67,7702.67,12344,336,2107,
2007-03-15_11:38,7699.84,7699.84,7699.84,7699.84,10646,302,2329,
2007-03-15_11:39,7702.70,7702.70,7702.70,7702.70,9444,231,1924,
2007-03-15_11:40,7703.23,7703.23,7703.23,7703.23,7786,235,1796,
2007-03-15_11:41,7702.60,7702.60,7702.60,7702.60,11082,406,2449,
2007-03-15_11:42,7702.03,7702.03,7702.03,7702.03,8874,245,1666,
2007-03-15_11:43,7701.11,7701.11,7701.11,7701.11,10095,292,2134,
2007-03-15_11:44,7700.91,7700.91,7700.91,7700.91,11143,370,2144,
2007-03-15_11:45,7699.90,7699.90,7699.90,7699.90,8768,308,1995,
2007-03-15_11:46,7700.74,7700.74,7700.74,7700.74,12773,392,2582,
2007-03-15_11:47,7700.20,7700.20,7700.20,7700.20,7966,237,1793,
2007-03-15_11:48,7697.76,7697.76,7697.76,7697.76,10646,348,2139,
2007-03-15_11:49,7700.77,7700.77,7700.77,7700.77,9504,287,1864,
2007-03-15_11:50,7700.88,7700.88,7700.88,7700.88,7899,264,1817,
2007-03-15_11:51,7701.47,7701.47,7701.47,7701.47,10803,426,2369,
2007-03-15_11:52,7702.29,7702.29,7702.29,7702.29,8763,416,1962,
2007-03-15_11:53,7705.48,7705.48,7705.48,7705.48,12135,756,2916,
2007-03-15_11:54,7706.83,7706.83,7706.83,7706.83,11839,507,2557,
2007-03-15_11:55,7708.53,7708.53,7708.53,7708.53,10776,521,2537,
2007-03-15_11:56,7705.83,7705.83,7705.83,7705.83,11322,449,2442,
2007-03-15_11:57,7706.92,7706.92,7706.92,7706.92,9552,303,1827,
2007-03-15_11:58,7704.70,7704.70,7704.70,7704.70,10940,397,2766,
2007-03-15_11:59,7705.18,7705.18,7705.18,7705.18,10994,388,2311,
2007-03-15_12:00,7703.25,7703.25,7703.25,7703.25,11047,327,2228,
2007-03-15_12:01,7702.58,7702.58,7702.58,7702.58,11015,430,2730,
2007-03-15_12:02,7702.90,7702.90,7702.90,7702.90,9315,239,1856,
2007-03-15_12:03,7703.71,7703.71,7703.71,7703.71,9670,276,2129,
2007-03-15_12:04,7702.53,7702.53,7702.53,7702.53,7894,219,1720,
2007-03-15_12:05,7703.88,7703.88,7703.88,7703.88,9388,315,1888,
2007-03-15_12:06,7701.44,7701.44,7701.44,7701.44,10780,327,2382,
2007-03-15_12:07,7700.84,7700.84,7700.84,7700.84,9350,306,1996,
2007-03-15_12:08,7699.93,7699.93,7699.93,7699.93,9888,279,2123,
2007-03-15_12:09,7701.17,7701.17,7701.17,7701.17,8034,207,1727,
2007-03-15_12:10,7702.10,7702.10,7702.10,7702.10,8119,213,1621,
2007-03-15_12:11,7700.02,7700.02,7700.02,7700.02,11396,309,2201,
2007-03-15_12:12,7699.46,7699.46,7699.46,7699.46,8076,182,1558,
2007-03-15_12:13,7699.39,7699.39,7699.39,7699.39,11528,342,2246,
2007-03-15_12:14,7697.73,7697.73,7697.73,7697.73,8499,265,1798,
2007-03-15_12:15,7697.43,7697.43,7697.43,7697.43,9961,398,1971,
2007-03-15_12:16,7697.75,7697.75,7697.75,7697.75,10426,347,2455,
2007-03-15_12:17,7697.47,7697.47,7697.47,7697.47,7979,217,1689,
2007-03-15_12:18,7696.40,7696.40,7696.40,7696.40,10574,274,2171,
2007-03-15_12:19,7698.96,7698.96,7698.96,7698.96,10107,218,1999,
2007-03-15_12:20,7698.40,7698.40,7698.40,7698.40,8458,208,1899,
2007-03-15_12:21,7697.11,7697.11,7697.11,7697.11,12899,310,2453,
2007-03-15_12:22,7698.79,7698.79,7698.79,7698.79,8956,188,1671,
2007-03-15_12:23,7697.16,7697.16,7697.16,7697.16,9983,291,2112,
2007-03-15_12:24,7696.76,7696.76,7696.76,7696.76,10779,269,1945,
2007-03-15_12:25,7696.46,7696.46,7696.46,7696.46,12100,314,2209,
2007-03-15_12:26,7696.55,7696.55,7696.55,7696.55,14259,383,2632,
2007-03-15_12:27,7696.54,7696.54,7696.54,7696.54,10081,202,1747,
2007-03-15_12:28,7696.59,7696.59,7696.59,7696.59,10828,262,2438,
2007-03-15_12:29,7699.31,7699.31,7699.31,7699.31,9292,205,1761,
2007-03-15_12:30,7698.31,7698.31,7698.31,7698.31,8821,264,1890,
2007-03-15_12:31,7700.36,7700.36,7700.36,7700.36,11779,314,2319,
2007-03-15_12:32,7700.53,7700.53,7700.53,7700.53,11552,240,2010,
2007-03-15_12:33,7702.10,7702.10,7702.10,7702.10,13073,399,2420,
2007-03-15_12:34,7702.74,7702.74,7702.74,7702.74,10375,221,1902,
2007-03-15_12:35,7702.42,7702.42,7702.42,7702.42,9778,253,2108,
2007-03-15_12:36,7704.26,7704.26,7704.26,7704.26,10493,342,2540,
2007-03-15_12:37,7705.04,7705.04,7705.04,7705.04,10722,274,2033,
2007-03-15_12:38,7704.07,7704.07,7704.07,7704.07,12476,372,2526,
2007-03-15_12:39,7704.90,7704.90,7704.90,7704.90,9084,233,2033,
2007-03-15_12:40,7703.59,7703.59,7703.59,7703.59,9715,244,1948,
2007-03-15_12:41,7704.67,7704.67,7704.67,7704.67,10408,275,2244,
2007-03-15_12:42,7704.87,7704.87,7704.87,7704.87,8388,203,1894,
2007-03-15_12:43,7703.14,7703.14,7703.14,7703.14,11190,326,2451,
2007-03-15_12:44,7704.06,7704.06,7704.06,7704.06,8839,213,1806,
2007-03-15_12:45,7704.96,7704.96,7704.96,7704.96,8670,225,1973,
2007-03-15_12:46,7703.60,7703.60,7703.60,7703.60,11764,315,2381,
2007-03-15_12:47,7702.44,7702.44,7702.44,7702.44,11772,272,2319,
2007-03-15_12:48,7704.07,7704.07,7704.07,7704.07,13698,315,2685,
2007-03-15_12:49,7703.80,7703.80,7703.80,7703.80,11663,323,2252,
2007-03-15_12:50,7703.34,7703.34,7703.34,7703.34,11925,275,2304,
2007-03-15_12:51,7705.41,7705.41,7705.41,7705.41,14531,370,3135,
2007-03-15_12:52,7704.94,7704.94,7704.94,7704.94,11436,274,2133,
2007-03-15_12:53,7706.49,7706.49,7706.49,7706.49,13756,339,2802,
2007-03-15_12:54,7708.29,7708.29,7708.29,7708.29,11177,257,2312,
2007-03-15_12:55,7705.98,7705.98,7705.98,7705.98,11226,262,2351,
2007-03-15_12:56,7708.17,7708.17,7708.17,7708.17,13037,330,2733,
2007-03-15_12:57,7708.40,7708.40,7708.40,7708.40,12132,253,2263,
2007-03-15_12:58,7707.70,7707.70,7707.70,7707.70,14466,376,2982,
2007-03-15_12:59,7708.98,7708.98,7708.98,7708.98,13099,291,2312,
2007-03-15_13:00,7707.03,7707.03,7707.03,7707.03,15821,385,2627,
2007-03-15_13:01,7706.95,7706.95,7706.95,7706.95,18865,426,3547,
2007-03-15_13:02,7707.16,7707.16,7707.16,7707.16,11944,277,2451,
2007-03-15_13:03,7708.58,7708.58,7708.58,7708.58,14761,449,3358,
2007-03-15_13:04,7705.48,7705.48,7705.48,7705.48,13287,340,2709,
2007-03-15_13:05,7706.72,7706.72,7706.72,7706.72,14451,351,2918,
2007-03-15_13:06,7706.39,7706.39,7706.39,7706.39,14817,395,3307,
2007-03-15_13:07,7704.70,7704.70,7704.70,7704.70,12901,295,2546,
2007-03-15_13:08,7703.28,7703.28,7703.28,7703.28,18186,447,3285,
2007-03-15_13:09,7703.33,7703.33,7703.33,7703.33,13160,359,2953,
2007-03-15_13:10,7702.79,7702.79,7702.79,7702.79,13430,419,3152,
2007-03-15_13:11,7700.69,7700.69,7700.69,7700.69,18730,468,3891,
2007-03-15_13:12,7699.60,7699.60,7699.60,7699.60,13833,320,2932,
2007-03-15_13:13,7698.18,7698.18,7698.18,7698.18,16055,484,3673,
2007-03-15_13:14,7698.36,7698.36,7698.36,7698.36,14608,506,3450,
2007-03-15_13:15,7695.20,7695.20,7695.20,7695.20,15144,452,3589,
2007-03-15_13:16,7694.54,7694.54,7694.54,7694.54,19422,578,4101,
2007-03-15_13:17,7695.20,7695.20,7695.20,7695.20,14493,414,3315,
2007-03-15_13:18,7692.70,7692.70,7692.70,7692.70,17672,487,3963,
2007-03-15_13:19,7693.08,7693.08,7693.08,7693.08,15783,406,3507,
2007-03-15_13:20,7692.08,7692.08,7692.08,7692.08,14959,399,3413,
2007-03-15_13:21,7693.06,7693.06,7693.06,7693.06,18216,531,4131,
2007-03-15_13:22,7692.43,7692.43,7692.43,7692.43,15921,388,3389,
2007-03-15_13:23,7690.53,7690.53,7690.53,7690.53,19346,512,4201,
2007-03-15_13:24,7691.38,7691.38,7691.38,7691.38,21542,538,4230,
2007-03-15_13:25,7692.02,7692.02,7692.02,7692.02,21704,557,4397,
2007-03-15_13:26,7692.02,7692.02,7692.02,7692.02,0,0,0,
2007-03-15_13:27,7692.02,7692.02,7692.02,7692.02,0,0,0,
2007-03-15_13:28,7692.02,7692.02,7692.02,7692.02,0,0,0,
2007-03-15_13:29,7692.02,7692.02,7692.02,7692.02,0,0,0,
2007-03-15_13:30,7695.96,7695.96,7695.96,7695.96,135069,4147,28222,
2007-03-16_09:01,7707.15,7707.15,7707.15,7707.15,203989,3823,28886,
2007-03-16_09:02,7705.27,7705.27,7705.27,7705.27,36804,1170,7178,
2007-03-16_09:03,7705.55,7705.55,7705.55,7705.55,40936,1520,8450,
2007-03-16_09:04,7702.53,7702.53,7702.53,7702.53,38327,1303,8136,
2007-03-16_09:05,7701.52,7701.52,7701.52,7701.52,26622,843,6061,
2007-03-16_09:06,7702.71,7702.71,7702.71,7702.71,33155,1075,7703,
2007-03-16_09:07,7705.38,7705.38,7705.38,7705.38,27150,747,5604,
2007-03-16_09:08,7706.65,7706.65,7706.65,7706.65,28413,971,6585,
2007-03-16_09:09,7712.29,7712.29,7712.29,7712.29,28893,965,6159,
2007-03-16_09:10,7713.52,7713.52,7713.52,7713.52,23349,748,4999,
2007-03-16_09:11,7715.95,7715.95,7715.95,7715.95,38640,1335,7660,
2007-03-16_09:12,7718.06,7718.06,7718.06,7718.06,27909,815,5074,
2007-03-16_09:13,7720.14,7720.14,7720.14,7720.14,28257,902,6046,
2007-03-16_09:14,7721.31,7721.31,7721.31,7721.31,27143,847,5883,
2007-03-16_09:15,7723.31,7723.31,7723.31,7723.31,23518,616,4741,
2007-03-16_09:16,7719.80,7719.80,7719.80,7719.80,29061,915,6454,
2007-03-16_09:17,7716.68,7716.68,7716.68,7716.68,24607,876,5381,
2007-03-16_09:18,7713.27,7713.27,7713.27,7713.27,23281,806,5559,
2007-03-16_09:19,7712.19,7712.19,7712.19,7712.19,24462,755,5328,
2007-03-16_09:20,7712.83,7712.83,7712.83,7712.83,19009,525,4173,
2007-03-16_09:21,7713.50,7713.50,7713.50,7713.50,24241,764,5458,
2007-03-16_09:22,7714.06,7714.06,7714.06,7714.06,18763,534,4015,
2007-03-16_09:23,7713.72,7713.72,7713.72,7713.72,19868,607,4184,
2007-03-16_09:24,7713.25,7713.25,7713.25,7713.25,18308,568,4042,
2007-03-16_09:25,7715.30,7715.30,7715.30,7715.30,17411,434,3683,
2007-03-16_09:26,7715.96,7715.96,7715.96,7715.96,24085,774,5315,
2007-03-16_09:27,7713.85,7713.85,7713.85,7713.85,22914,646,4556,
2007-03-16_09:28,7717.89,7717.89,7717.89,7717.89,25351,763,5602,
2007-03-16_09:29,7716.14,7716.14,7716.14,7716.14,21890,672,4937,
2007-03-16_09:30,7715.87,7715.87,7715.87,7715.87,18053,522,3873,
2007-03-16_09:31,7717.25,7717.25,7717.25,7717.25,22638,742,5300,
2007-03-16_09:32,7716.17,7716.17,7716.17,7716.17,17782,513,3566,
2007-03-16_09:33,7716.81,7716.81,7716.81,7716.81,18688,574,4160,
2007-03-16_09:34,7718.77,7718.77,7718.77,7718.77,17642,528,4040,
2007-03-16_09:35,7717.23,7717.23,7717.23,7717.23,15433,418,3282,
2007-03-16_09:36,7718.80,7718.80,7718.80,7718.80,18321,551,4372,
2007-03-16_09:37,7719.10,7719.10,7719.10,7719.10,15027,401,3230,
2007-03-16_09:38,7719.86,7719.86,7719.86,7719.86,17367,505,3913,
2007-03-16_09:39,7719.26,7719.26,7719.26,7719.26,16897,474,3721,
2007-03-16_09:40,7719.53,7719.53,7719.53,7719.53,16698,487,3785,
2007-03-16_09:41,7721.80,7721.80,7721.80,7721.80,21043,660,4709,
2007-03-16_09:42,7723.48,7723.48,7723.48,7723.48,16395,432,3475,
2007-03-16_09:43,7723.42,7723.42,7723.42,7723.42,25393,622,4970,
2007-03-16_09:44,7724.62,7724.62,7724.62,7724.62,18220,526,3692,
2007-03-16_09:45,7724.27,7724.27,7724.27,7724.27,17466,472,3532,
2007-03-16_09:46,7723.26,7723.26,7723.26,7723.26,20375,700,4842,
2007-03-16_09:47,7720.41,7720.41,7720.41,7720.41,21169,573,4273,
2007-03-16_09:48,7718.41,7718.41,7718.41,7718.41,23462,677,4988,
2007-03-16_09:49,7717.40,7717.40,7717.40,7717.40,22129,582,4550,
2007-03-16_09:50,7713.64,7713.64,7713.64,7713.64,20015,491,3858,
2007-03-16_09:51,7713.42,7713.42,7713.42,7713.42,23377,602,4811,
2007-03-16_09:52,7714.66,7714.66,7714.66,7714.66,17084,391,3261,
2007-03-16_09:53,7715.56,7715.56,7715.56,7715.56,20675,501,3878,
2007-03-16_09:54,7714.28,7714.28,7714.28,7714.28,16521,406,3288,
2007-03-16_09:55,7712.23,7712.23,7712.23,7712.23,14943,390,2963,
2007-03-16_09:56,7710.22,7710.22,7710.22,7710.22,18798,597,4157,
2007-03-16_09:57,7710.22,7710.22,7710.22,7710.22,16881,485,3273,
2007-03-16_09:58,7706.80,7706.80,7706.80,7706.80,18337,495,3860,
2007-03-16_09:59,7703.67,7703.67,7703.67,7703.67,19974,570,4305,
2007-03-16_10:00,7702.51,7702.51,7702.51,7702.51,18436,538,3834,
2007-03-16_10:01,7702.73,7702.73,7702.73,7702.73,21280,725,4986,
2007-03-16_10:02,7700.21,7700.21,7700.21,7700.21,27591,821,3760,
2007-03-16_10:03,7698.93,7698.93,7698.93,7698.93,18476,517,3809,
2007-03-16_10:04,7698.15,7698.15,7698.15,7698.15,16758,507,3791,
2007-03-16_10:05,7699.76,7699.76,7699.76,7699.76,15004,415,3111,
2007-03-16_10:06,7698.44,7698.44,7698.44,7698.44,20813,645,4205,
2007-03-16_10:07,7697.79,7697.79,7697.79,7697.79,13966,377,2886,
2007-03-16_10:08,7697.93,7697.93,7697.93,7697.93,14519,439,3210,
2007-03-16_10:09,7694.98,7694.98,7694.98,7694.98,13327,357,3104,
2007-03-16_10:10,7696.03,7696.03,7696.03,7696.03,10528,304,2538,
2007-03-16_10:11,7696.59,7696.59,7696.59,7696.59,16071,510,3864,
2007-03-16_10:12,7696.61,7696.61,7696.61,7696.61,10590,287,2421,
2007-03-16_10:13,7694.91,7694.91,7694.91,7694.91,14209,365,2884,
2007-03-16_10:14,7696.93,7696.93,7696.93,7696.93,11841,339,2592,
2007-03-16_10:15,7696.67,7696.67,7696.67,7696.67,13730,338,2502,
2007-03-16_10:16,7697.35,7697.35,7697.35,7697.35,14454,414,3242,
2007-03-16_10:17,7697.25,7697.25,7697.25,7697.25,11136,282,2346,
2007-03-16_10:18,7696.95,7696.95,7696.95,7696.95,15297,408,2906,
2007-03-16_10:19,7696.58,7696.58,7696.58,7696.58,12394,348,2705,
2007-03-16_10:20,7697.68,7697.68,7697.68,7697.68,12081,303,2274,
2007-03-16_10:21,7696.61,7696.61,7696.61,7696.61,13310,365,3178,
2007-03-16_10:22,7696.44,7696.44,7696.44,7696.44,10140,299,2073,
2007-03-16_10:23,7694.19,7694.19,7694.19,7694.19,11641,297,2430,
2007-03-16_10:24,7694.67,7694.67,7694.67,7694.67,9993,269,2253,
2007-03-16_10:25,7694.76,7694.76,7694.76,7694.76,10488,265,2180,
2007-03-16_10:26,7693.07,7693.07,7693.07,7693.07,14546,381,3009,
2007-03-16_10:27,7692.95,7692.95,7692.95,7692.95,11287,291,2029,
2007-03-16_10:28,7693.25,7693.25,7693.25,7693.25,10476,304,2500,
2007-03-16_10:29,7691.97,7691.97,7691.97,7691.97,11025,262,2337,
2007-03-16_10:30,7692.10,7692.10,7692.10,7692.10,9320,247,1995,
2007-03-16_10:31,7692.83,7692.83,7692.83,7692.83,12850,372,2790,
2007-03-16_10:32,7690.53,7690.53,7690.53,7690.53,9103,249,1973,
2007-03-16_10:33,7688.90,7688.90,7688.90,7688.90,11834,338,2363,
2007-03-16_10:34,7687.89,7687.89,7687.89,7687.89,10574,286,2244,
2007-03-16_10:35,7684.69,7684.69,7684.69,7684.69,9757,269,2138,
2007-03-16_10:36,7684.71,7684.71,7684.71,7684.71,13714,462,3079,
2007-03-16_10:37,7683.79,7683.79,7683.79,7683.79,11263,293,2351,
2007-03-16_10:38,7680.49,7680.49,7680.49,7680.49,13977,450,3164,
2007-03-16_10:39,7680.66,7680.66,7680.66,7680.66,13119,380,2610,
2007-03-16_10:40,7679.44,7679.44,7679.44,7679.44,11258,351,2567,
2007-03-16_10:41,7679.33,7679.33,7679.33,7679.33,14529,492,3242,
2007-03-16_10:42,7678.94,7678.94,7678.94,7678.94,10590,291,2292,
2007-03-16_10:43,7677.75,7677.75,7677.75,7677.75,12203,345,2554,
2007-03-16_10:44,7678.99,7678.99,7678.99,7678.99,10931,287,2122,
2007-03-16_10:45,7676.39,7676.39,7676.39,7676.39,10311,291,1992,
2007-03-16_10:46,7680.31,7680.31,7680.31,7680.31,12719,339,2685,
2007-03-16_10:47,7680.00,7680.00,7680.00,7680.00,10131,239,1928,
2007-03-16_10:48,7681.81,7681.81,7681.81,7681.81,9400,271,2309,
2007-03-16_10:49,7686.87,7686.87,7686.87,7686.87,10732,373,2316,
2007-03-16_10:50,7686.96,7686.96,7686.96,7686.96,9047,320,2229,
2007-03-16_10:51,7688.80,7688.80,7688.80,7688.80,13276,430,3001,
2007-03-16_10:52,7689.63,7689.63,7689.63,7689.63,9800,280,2253,
2007-03-16_10:53,7692.65,7692.65,7692.65,7692.65,9881,332,2472,
2007-03-16_10:54,7692.59,7692.59,7692.59,7692.59,8817,277,2068,
2007-03-16_10:55,7693.74,7693.74,7693.74,7693.74,10214,266,2050,
2007-03-16_10:56,7696.67,7696.67,7696.67,7696.67,14287,376,2951,
2007-03-16_10:57,7696.40,7696.40,7696.40,7696.40,8752,215,1767,
2007-03-16_10:58,7695.15,7695.15,7695.15,7695.15,10689,286,2384,
2007-03-16_10:59,7695.35,7695.35,7695.35,7695.35,7533,196,1781,
2007-03-16_11:00,7694.87,7694.87,7694.87,7694.87,7784,202,1782,
2007-03-16_11:01,7695.79,7695.79,7695.79,7695.79,10616,302,2439,
2007-03-16_11:02,7695.46,7695.46,7695.46,7695.46,8811,216,1666,
2007-03-16_11:03,7697.14,7697.14,7697.14,7697.14,9155,247,2052,
2007-03-16_11:04,7696.54,7696.54,7696.54,7696.54,7767,207,1703,
2007-03-16_11:05,7697.58,7697.58,7697.58,7697.58,7894,219,1572,
2007-03-16_11:06,7699.06,7699.06,7699.06,7699.06,9797,278,2123,
2007-03-16_11:07,7698.92,7698.92,7698.92,7698.92,8214,196,1625,
2007-03-16_11:08,7698.18,7698.18,7698.18,7698.18,8663,220,1845,
2007-03-16_11:09,7701.14,7701.14,7701.14,7701.14,6812,184,1486,
2007-03-16_11:10,7699.41,7699.41,7699.41,7699.41,7092,171,1483,
2007-03-16_11:11,7701.13,7701.13,7701.13,7701.13,11686,327,2294,
2007-03-16_11:12,7700.70,7700.70,7700.70,7700.70,8321,216,1682,
2007-03-16_11:13,7701.56,7701.56,7701.56,7701.56,9164,225,1944,
2007-03-16_11:14,7702.39,7702.39,7702.39,7702.39,7461,214,1604,
2007-03-16_11:15,7704.26,7704.26,7704.26,7704.26,7078,189,1611,
2007-03-16_11:16,7704.54,7704.54,7704.54,7704.54,10877,268,2111,
2007-03-16_11:17,7704.68,7704.68,7704.68,7704.68,10061,207,1687,
2007-03-16_11:18,7702.75,7702.75,7702.75,7702.75,11107,282,2174,
2007-03-16_11:19,7705.46,7705.46,7705.46,7705.46,8482,235,1788,
2007-03-16_11:20,7705.66,7705.66,7705.66,7705.66,9680,215,1785,
2007-03-16_11:21,7707.41,7707.41,7707.41,7707.41,10444,270,2301,
2007-03-16_11:22,7707.82,7707.82,7707.82,7707.82,8691,203,1763,
2007-03-16_11:23,7708.21,7708.21,7708.21,7708.21,9637,251,2213,
2007-03-16_11:24,7706.59,7706.59,7706.59,7706.59,8290,201,1809,
2007-03-16_11:25,7708.69,7708.69,7708.69,7708.69,7295,196,1572,
2007-03-16_11:26,7708.32,7708.32,7708.32,7708.32,8695,253,1981,
2007-03-16_11:27,7708.38,7708.38,7708.38,7708.38,7107,204,1539,
2007-03-16_11:28,7708.32,7708.32,7708.32,7708.32,10534,271,2293,
2007-03-16_11:29,7707.31,7707.31,7707.31,7707.31,10405,271,2073,
2007-03-16_11:30,7708.93,7708.93,7708.93,7708.93,11016,281,1986,
2007-03-16_11:31,7709.66,7709.66,7709.66,7709.66,16247,391,3163,
2007-03-16_11:32,7708.67,7708.67,7708.67,7708.67,10782,210,2000,
2007-03-16_11:33,7708.87,7708.87,7708.87,7708.87,13163,305,2870,
2007-03-16_11:34,7709.79,7709.79,7709.79,7709.79,12546,263,2484,
2007-03-16_11:35,7711.18,7711.18,7711.18,7711.18,13317,302,2618,
2007-03-16_11:36,7712.90,7712.90,7712.90,7712.90,16162,431,3575,
2007-03-16_11:37,7712.77,7712.77,7712.77,7712.77,12169,261,2645,
2007-03-16_11:38,7713.49,7713.49,7713.49,7713.49,13580,334,3017,
2007-03-16_11:39,7712.07,7712.07,7712.07,7712.07,11505,270,2440,
2007-03-16_11:40,7713.75,7713.75,7713.75,7713.75,10133,226,2052,
2007-03-16_11:41,7713.77,7713.77,7713.77,7713.77,13127,324,2692,
2007-03-16_11:42,7714.21,7714.21,7714.21,7714.21,8871,199,1849,
2007-03-16_11:43,7713.07,7713.07,7713.07,7713.07,11932,298,2552,
2007-03-16_11:44,7714.07,7714.07,7714.07,7714.07,10964,274,2191,
2007-03-16_11:45,7714.66,7714.66,7714.66,7714.66,11088,259,2113,
2007-03-16_11:46,7715.86,7715.86,7715.86,7715.86,13510,378,2874,
2007-03-16_11:47,7716.06,7716.06,7716.06,7716.06,12256,307,2245,
2007-03-16_11:48,7719.24,7719.24,7719.24,7719.24,20963,641,4098,
2007-03-16_11:49,7726.40,7726.40,7726.40,7726.40,17999,489,3257,
2007-03-16_11:50,7729.45,7729.45,7729.45,7729.45,17014,458,3247,
2007-03-16_11:51,7736.95,7736.95,7736.95,7736.95,25582,765,4905,
2007-03-16_11:52,7736.40,7736.40,7736.40,7736.40,20388,501,3729,
2007-03-16_11:53,7735.56,7735.56,7735.56,7735.56,26595,791,5566,
2007-03-16_11:54,7739.25,7739.25,7739.25,7739.25,21212,576,4051,
2007-03-16_11:55,7738.24,7738.24,7738.24,7738.24,16671,431,3160,
2007-03-16_11:56,7741.01,7741.01,7741.01,7741.01,20186,568,3900,
2007-03-16_11:57,7739.56,7739.56,7739.56,7739.56,15111,356,2806,
2007-03-16_11:58,7741.55,7741.55,7741.55,7741.55,16461,420,3110,
2007-03-16_11:59,7741.25,7741.25,7741.25,7741.25,16336,404,2976,
2007-03-16_12:00,7741.40,7741.40,7741.40,7741.40,14030,318,2504,
2007-03-16_12:01,7742.12,7742.12,7742.12,7742.12,20625,518,3536,
2007-03-16_12:02,7741.88,7741.88,7741.88,7741.88,15357,341,2548,
2007-03-16_12:03,7743.37,7743.37,7743.37,7743.37,21631,485,3489,
2007-03-16_12:04,7742.16,7742.16,7742.16,7742.16,15234,392,2850,
2007-03-16_12:05,7742.72,7742.72,7742.72,7742.72,13679,345,2563,
2007-03-16_12:06,7739.02,7739.02,7739.02,7739.02,14122,380,2903,
2007-03-16_12:07,7740.23,7740.23,7740.23,7740.23,11547,267,2082,
2007-03-16_12:08,7740.60,7740.60,7740.60,7740.60,13093,365,2636,
2007-03-16_12:09,7737.75,7737.75,7737.75,7737.75,11752,269,2272,
2007-03-16_12:10,7736.85,7736.85,7736.85,7736.85,9672,258,2206,
2007-03-16_12:11,7738.51,7738.51,7738.51,7738.51,14607,409,2863,
2007-03-16_12:12,7736.67,7736.67,7736.67,7736.67,10737,270,2062,
2007-03-16_12:13,7735.89,7735.89,7735.89,7735.89,12991,346,2527,
2007-03-16_12:14,7735.90,7735.90,7735.90,7735.90,10075,234,1990,
2007-03-16_12:15,7734.76,7734.76,7734.76,7734.76,9618,265,2035,
2007-03-16_12:16,7734.02,7734.02,7734.02,7734.02,11205,321,2367,
2007-03-16_12:17,7732.88,7732.88,7732.88,7732.88,11865,304,1983,
2007-03-16_12:18,7732.41,7732.41,7732.41,7732.41,15586,403,2746,
2007-03-16_12:19,7733.82,7733.82,7733.82,7733.82,10779,285,2244,
2007-03-16_12:20,7733.30,7733.30,7733.30,7733.30,11351,316,2189,
2007-03-16_12:21,7736.43,7736.43,7736.43,7736.43,13401,378,2779,
2007-03-16_12:22,7735.39,7735.39,7735.39,7735.39,10483,262,2036,
2007-03-16_12:23,7736.07,7736.07,7736.07,7736.07,13019,333,2581,
2007-03-16_12:24,7736.29,7736.29,7736.29,7736.29,9155,246,1945,
2007-03-16_12:25,7735.09,7735.09,7735.09,7735.09,9690,242,1986,
2007-03-16_12:26,7738.62,7738.62,7738.62,7738.62,11164,293,2381,
2007-03-16_12:27,7740.87,7740.87,7740.87,7740.87,14289,388,2588,
2007-03-16_12:28,7740.29,7740.29,7740.29,7740.29,13686,354,2611,
2007-03-16_12:29,7741.79,7741.79,7741.79,7741.79,10192,269,2220,
2007-03-16_12:30,7742.27,7742.27,7742.27,7742.27,11477,257,2312,
2007-03-16_12:31,7742.56,7742.56,7742.56,7742.56,11333,303,2653,
2007-03-16_12:32,7742.74,7742.74,7742.74,7742.74,9356,217,1929,
2007-03-16_12:33,7741.60,7741.60,7741.60,7741.60,10147,275,2492,
2007-03-16_12:34,7743.04,7743.04,7743.04,7743.04,8604,238,2050,
2007-03-16_12:35,7741.90,7741.90,7741.90,7741.90,9509,219,2170,
2007-03-16_12:36,7742.90,7742.90,7742.90,7742.90,13111,375,2918,
2007-03-16_12:37,7742.04,7742.04,7742.04,7742.04,12963,346,2656,
2007-03-16_12:38,7742.19,7742.19,7742.19,7742.19,12934,330,2658,
2007-03-16_12:39,7740.65,7740.65,7740.65,7740.65,13322,354,2765,
2007-03-16_12:40,7741.94,7741.94,7741.94,7741.94,12748,325,2585,
2007-03-16_12:41,7742.55,7742.55,7742.55,7742.55,18397,442,3410,
2007-03-16_12:42,7742.74,7742.74,7742.74,7742.74,11923,248,2148,
2007-03-16_12:43,7742.15,7742.15,7742.15,7742.15,13895,387,2851,
2007-03-16_12:44,7741.85,7741.85,7741.85,7741.85,10518,291,2242,
2007-03-16_12:45,7740.63,7740.63,7740.63,7740.63,11846,312,2341,
2007-03-16_12:46,7742.11,7742.11,7742.11,7742.11,17273,447,3238,
2007-03-16_12:47,7740.83,7740.83,7740.83,7740.83,12815,283,2554,
2007-03-16_12:48,7739.13,7739.13,7739.13,7739.13,13938,367,3055,
2007-03-16_12:49,7741.07,7741.07,7741.07,7741.07,11617,269,2272,
2007-03-16_12:50,7739.81,7739.81,7739.81,7739.81,10969,279,2334,
2007-03-16_12:51,7737.75,7737.75,7737.75,7737.75,17053,459,3243,
2007-03-16_12:52,7737.64,7737.64,7737.64,7737.64,11753,289,2329,
2007-03-16_12:53,7735.74,7735.74,7735.74,7735.74,13093,389,2974,
2007-03-16_12:54,7730.92,7730.92,7730.92,7730.92,11193,342,2598,
2007-03-16_12:55,7731.95,7731.95,7731.95,7731.95,13224,375,2639,
2007-03-16_12:56,7730.33,7730.33,7730.33,7730.33,16722,450,3764,
2007-03-16_12:57,7730.34,7730.34,7730.34,7730.34,12062,301,2567,
2007-03-16_12:58,7730.95,7730.95,7730.95,7730.95,14093,356,2909,
2007-03-16_12:59,7727.29,7727.29,7727.29,7727.29,13237,388,2816,
2007-03-16_13:00,7724.30,7724.30,7724.30,7724.30,15777,449,3168,
2007-03-16_13:01,7722.28,7722.28,7722.28,7722.28,16416,521,3479,
2007-03-16_13:02,7721.13,7721.13,7721.13,7721.13,16871,484,2475,
2007-03-16_13:03,7720.38,7720.38,7720.38,7720.38,13680,455,3232,
2007-03-16_13:04,7718.21,7718.21,7718.21,7718.21,14343,472,3353,
2007-03-16_13:05,7719.48,7719.48,7719.48,7719.48,12925,395,3055,
2007-03-16_13:06,7718.85,7718.85,7718.85,7718.85,16532,457,3648,
2007-03-16_13:07,7720.26,7720.26,7720.26,7720.26,12897,331,2585,
2007-03-16_13:08,7720.41,7720.41,7720.41,7720.41,14148,414,3366,
2007-03-16_13:09,7720.75,7720.75,7720.75,7720.75,12596,319,2719,
2007-03-16_13:10,7719.82,7719.82,7719.82,7719.82,13930,365,2612,
2007-03-16_13:11,7720.01,7720.01,7720.01,7720.01,16290,434,3434,
2007-03-16_13:12,7721.56,7721.56,7721.56,7721.56,11704,282,2489,
2007-03-16_13:13,7722.93,7722.93,7722.93,7722.93,12929,356,3089,
2007-03-16_13:14,7721.82,7721.82,7721.82,7721.82,12719,327,2835,
2007-03-16_13:15,7723.40,7723.40,7723.40,7723.40,11734,319,2765,
2007-03-16_13:16,7724.21,7724.21,7724.21,7724.21,16476,544,3736,
2007-03-16_13:17,7725.20,7725.20,7725.20,7725.20,11643,320,2592,
2007-03-16_13:18,7723.85,7723.85,7723.85,7723.85,14467,432,3473,
2007-03-16_13:19,7722.94,7722.94,7722.94,7722.94,13965,372,3051,
2007-03-16_13:20,7722.87,7722.87,7722.87,7722.87,13280,341,2864,
2007-03-16_13:21,7722.04,7722.04,7722.04,7722.04,20393,563,4034,
2007-03-16_13:22,7721.13,7721.13,7721.13,7721.13,18314,437,3508,
2007-03-16_13:23,7719.84,7719.84,7719.84,7719.84,21417,591,5238,
2007-03-16_13:24,7719.47,7719.47,7719.47,7719.47,21414,586,4668,
2007-03-16_13:25,7720.25,7720.25,7720.25,7720.25,21262,559,4356,
2007-03-16_13:26,7720.13,7720.13,7720.13,7720.13,0,0,0,
2007-03-16_13:27,7720.13,7720.13,7720.13,7720.13,0,0,0,
2007-03-16_13:28,7720.13,7720.13,7720.13,7720.13,0,0,0,
2007-03-16_13:29,7720.13,7720.13,7720.13,7720.13,0,0,0,
2007-03-16_13:30,7719.80,7719.80,7719.80,7719.80,132484,4402,29252,
2007-03-19_09:01,7739.56,7739.56,7739.56,7739.56,128923,3259,27258,
2007-03-19_09:02,7742.96,7742.96,7742.96,7742.96,34662,807,6532,
2007-03-19_09:03,7743.55,7743.55,7743.55,7743.55,38055,930,7454,
2007-03-19_09:04,7748.76,7748.76,7748.76,7748.76,36753,948,7423,
2007-03-19_09:05,7749.65,7749.65,7749.65,7749.65,30559,728,5933,
2007-03-19_09:06,7747.03,7747.03,7747.03,7747.03,31389,819,6976,
2007-03-19_09:07,7745.39,7745.39,7745.39,7745.39,23844,562,5085,
2007-03-19_09:08,7745.12,7745.12,7745.12,7745.12,23673,674,5613,
2007-03-19_09:09,7743.92,7743.92,7743.92,7743.92,24542,695,5536,
2007-03-19_09:10,7741.88,7741.88,7741.88,7741.88,21689,666,4735,
2007-03-19_09:11,7739.50,7739.50,7739.50,7739.50,26036,782,5924,
2007-03-19_09:12,7737.44,7737.44,7737.44,7737.44,20576,547,4346,
2007-03-19_09:13,7733.91,7733.91,7733.91,7733.91,22931,685,5245,
2007-03-19_09:14,7730.00,7730.00,7730.00,7730.00,20810,567,4530,
2007-03-19_09:15,7726.26,7726.26,7726.26,7726.26,19430,471,3940,
2007-03-19_09:16,7723.81,7723.81,7723.81,7723.81,25373,712,5257,
2007-03-19_09:17,7718.05,7718.05,7718.05,7718.05,16633,437,3642,
2007-03-19_09:18,7715.42,7715.42,7715.42,7715.42,22782,617,4831,
2007-03-19_09:19,7713.78,7713.78,7713.78,7713.78,21104,587,4409,
2007-03-19_09:20,7714.86,7714.86,7714.86,7714.86,17236,501,3633,
2007-03-19_09:21,7714.56,7714.56,7714.56,7714.56,21635,595,4721,
2007-03-19_09:22,7715.97,7715.97,7715.97,7715.97,15242,417,3313,
2007-03-19_09:23,7716.14,7716.14,7716.14,7716.14,19731,506,4433,
2007-03-19_09:24,7716.19,7716.19,7716.19,7716.19,17022,423,3779,
2007-03-19_09:25,7716.09,7716.09,7716.09,7716.09,15656,372,3177,
2007-03-19_09:26,7717.69,7717.69,7717.69,7717.69,19597,554,4193,
2007-03-19_09:27,7720.74,7720.74,7720.74,7720.74,14795,384,3250,
2007-03-19_09:28,7723.93,7723.93,7723.93,7723.93,19903,579,4198,
2007-03-19_09:29,7725.71,7725.71,7725.71,7725.71,20591,593,4256,
2007-03-19_09:30,7728.46,7728.46,7728.46,7728.46,16966,476,3426,
2007-03-19_09:31,7729.48,7729.48,7729.48,7729.48,20247,673,4785,
2007-03-19_09:32,7729.60,7729.60,7729.60,7729.60,14302,380,3137,
2007-03-19_09:33,7729.93,7729.93,7729.93,7729.93,13973,370,3311,
2007-03-19_09:34,7729.53,7729.53,7729.53,7729.53,14452,372,3248,
2007-03-19_09:35,7730.71,7730.71,7730.71,7730.71,12267,325,2887,
2007-03-19_09:36,7727.10,7727.10,7727.10,7727.10,16185,445,3939,
2007-03-19_09:37,7726.95,7726.95,7726.95,7726.95,12930,320,2730,
2007-03-19_09:38,7726.66,7726.66,7726.66,7726.66,13834,384,3205,
2007-03-19_09:39,7725.56,7725.56,7725.56,7725.56,14067,322,2902,
2007-03-19_09:40,7725.42,7725.42,7725.42,7725.42,11430,267,2351,
2007-03-19_09:41,7724.15,7724.15,7724.15,7724.15,15805,462,3504,
2007-03-19_09:42,7723.54,7723.54,7723.54,7723.54,10728,276,2453,
2007-03-19_09:43,7722.42,7722.42,7722.42,7722.42,13127,339,2877,
2007-03-19_09:44,7720.61,7720.61,7720.61,7720.61,13980,323,2888,
2007-03-19_09:45,7719.92,7719.92,7719.92,7719.92,11742,313,2672,
2007-03-19_09:46,7721.13,7721.13,7721.13,7721.13,14405,388,3222,
2007-03-19_09:47,7722.22,7722.22,7722.22,7722.22,11007,255,2289,
2007-03-19_09:48,7722.66,7722.66,7722.66,7722.66,11932,317,2661,
2007-03-19_09:49,7723.46,7723.46,7723.46,7723.46,12693,443,2923,
2007-03-19_09:50,7725.72,7725.72,7725.72,7725.72,10204,413,2551,
2007-03-19_09:51,7727.19,7727.19,7727.19,7727.19,15524,626,3951,
2007-03-19_09:52,7728.01,7728.01,7728.01,7728.01,14572,399,2919,
2007-03-19_09:53,7730.11,7730.11,7730.11,7730.11,14347,434,3307,
2007-03-19_09:54,7731.88,7731.88,7731.88,7731.88,11702,311,2715,
2007-03-19_09:55,7733.50,7733.50,7733.50,7733.50,9949,296,2190,
2007-03-19_09:56,7734.38,7734.38,7734.38,7734.38,11541,386,2887,
2007-03-19_09:57,7736.37,7736.37,7736.37,7736.37,10875,281,2238,
2007-03-19_09:58,7735.51,7735.51,7735.51,7735.51,11734,317,2561,
2007-03-19_09:59,7735.60,7735.60,7735.60,7735.60,11707,306,2443,
2007-03-19_10:00,7737.41,7737.41,7737.41,7737.41,9842,257,2113,
2007-03-19_10:01,7737.53,7737.53,7737.53,7737.53,10567,295,2576,
2007-03-19_10:02,7736.91,7736.91,7736.91,7736.91,9978,251,1987,
2007-03-19_10:03,7735.56,7735.56,7735.56,7735.56,10472,282,2491,
2007-03-19_10:04,7737.24,7737.24,7737.24,7737.24,9686,236,2117,
2007-03-19_10:05,7736.73,7736.73,7736.73,7736.73,9471,243,1957,
2007-03-19_10:06,7737.44,7737.44,7737.44,7737.44,10821,332,2548,
2007-03-19_10:07,7738.54,7738.54,7738.54,7738.54,8760,213,1859,
2007-03-19_10:08,7738.45,7738.45,7738.45,7738.45,10209,251,2334,
2007-03-19_10:09,7738.35,7738.35,7738.35,7738.35,9296,224,2113,
2007-03-19_10:10,7738.41,7738.41,7738.41,7738.41,9927,246,2142,
2007-03-19_10:11,7740.14,7740.14,7740.14,7740.14,13960,361,3061,
2007-03-19_10:12,7738.98,7738.98,7738.98,7738.98,10963,262,2235,
2007-03-19_10:13,7740.80,7740.80,7740.80,7740.80,14161,387,3127,
2007-03-19_10:14,7740.44,7740.44,7740.44,7740.44,13236,317,2720,
2007-03-19_10:15,7742.57,7742.57,7742.57,7742.57,12684,362,2790,
2007-03-19_10:16,7743.21,7743.21,7743.21,7743.21,17243,419,3622,
2007-03-19_10:17,7745.66,7745.66,7745.66,7745.66,14700,346,2711,
2007-03-19_10:18,7746.47,7746.47,7746.47,7746.47,21343,499,3871,
2007-03-19_10:19,7745.67,7745.67,7745.67,7745.67,19581,413,3577,
2007-03-19_10:20,7745.36,7745.36,7745.36,7745.36,14487,312,2831,
2007-03-19_10:21,7746.24,7746.24,7746.24,7746.24,17284,526,3849,
2007-03-19_10:22,7749.18,7749.18,7749.18,7749.18,11961,358,2551,
2007-03-19_10:23,7752.49,7752.49,7752.49,7752.49,16750,451,3320,
2007-03-19_10:24,7752.97,7752.97,7752.97,7752.97,15289,369,3227,
2007-03-19_10:25,7750.79,7750.79,7750.79,7750.79,14182,361,2992,
2007-03-19_10:26,7751.62,7751.62,7751.62,7751.62,14118,389,3145,
2007-03-19_10:27,7750.98,7750.98,7750.98,7750.98,11066,272,2151,
2007-03-19_10:28,7750.65,7750.65,7750.65,7750.65,12845,350,2742,
2007-03-19_10:29,7750.21,7750.21,7750.21,7750.21,10516,297,2294,
2007-03-19_10:30,7750.14,7750.14,7750.14,7750.14,9109,268,2108,
2007-03-19_10:31,7749.55,7749.55,7749.55,7749.55,13462,363,2865,
2007-03-19_10:32,7749.12,7749.12,7749.12,7749.12,9238,228,1884,
2007-03-19_10:33,7748.60,7748.60,7748.60,7748.60,10340,312,2384,
2007-03-19_10:34,7748.32,7748.32,7748.32,7748.32,11304,281,2369,
2007-03-19_10:35,7746.92,7746.92,7746.92,7746.92,10121,234,2058,
2007-03-19_10:36,7748.19,7748.19,7748.19,7748.19,11599,334,2640,
2007-03-19_10:37,7748.25,7748.25,7748.25,7748.25,10191,261,1903,
2007-03-19_10:38,7747.22,7747.22,7747.22,7747.22,10016,252,2084,
2007-03-19_10:39,7747.43,7747.43,7747.43,7747.43,11415,300,2385,
2007-03-19_10:40,7746.75,7746.75,7746.75,7746.75,8241,213,1780,
2007-03-19_10:41,7746.79,7746.79,7746.79,7746.79,12220,348,2549,
2007-03-19_10:42,7745.51,7745.51,7745.51,7745.51,9753,211,1857,
2007-03-19_10:43,7743.54,7743.54,7743.54,7743.54,10585,285,2155,
2007-03-19_10:44,7743.70,7743.70,7743.70,7743.70,8654,261,1942,
2007-03-19_10:45,7743.27,7743.27,7743.27,7743.27,9025,225,1996,
2007-03-19_10:46,7743.72,7743.72,7743.72,7743.72,12590,306,2439,
2007-03-19_10:47,7742.58,7742.58,7742.58,7742.58,9033,222,1756,
2007-03-19_10:48,7742.70,7742.70,7742.70,7742.70,9957,250,2184,
2007-03-19_10:49,7742.08,7742.08,7742.08,7742.08,6982,193,1646,
2007-03-19_10:50,7742.80,7742.80,7742.80,7742.80,7766,192,1620,
2007-03-19_10:51,7742.36,7742.36,7742.36,7742.36,10963,289,2283,
2007-03-19_10:52,7744.03,7744.03,7744.03,7744.03,7879,192,1619,
2007-03-19_10:53,7744.61,7744.61,7744.61,7744.61,10684,268,2416,
2007-03-19_10:54,7743.41,7743.41,7743.41,7743.41,10239,244,2033,
2007-03-19_10:55,7745.76,7745.76,7745.76,7745.76,7666,223,1655,
2007-03-19_10:56,7743.81,7743.81,7743.81,7743.81,9177,275,2008,
2007-03-19_10:57,7745.18,7745.18,7745.18,7745.18,7766,178,1609,
2007-03-19_10:58,7743.66,7743.66,7743.66,7743.66,8312,238,1993,
2007-03-19_10:59,7742.71,7742.71,7742.71,7742.71,8503,229,1733,
2007-03-19_11:00,7743.92,7743.92,7743.92,7743.92,9199,194,1757,
2007-03-19_11:01,7743.67,7743.67,7743.67,7743.67,11360,296,2204,
2007-03-19_11:02,7745.34,7745.34,7745.34,7745.34,8824,190,1589,
2007-03-19_11:03,7745.21,7745.21,7745.21,7745.21,10647,266,2120,
2007-03-19_11:04,7744.74,7744.74,7744.74,7744.74,8174,201,1573,
2007-03-19_11:05,7744.99,7744.99,7744.99,7744.99,8681,196,1681,
2007-03-19_11:06,7744.62,7744.62,7744.62,7744.62,9002,267,2157,
2007-03-19_11:07,7744.57,7744.57,7744.57,7744.57,6432,170,1425,
2007-03-19_11:08,7744.64,7744.64,7744.64,7744.64,9593,252,2032,
2007-03-19_11:09,7742.93,7742.93,7742.93,7742.93,9183,221,1718,
2007-03-19_11:10,7745.67,7745.67,7745.67,7745.67,8522,197,1594,
2007-03-19_11:11,7742.96,7742.96,7742.96,7742.96,8132,230,1853,
2007-03-19_11:12,7745.44,7745.44,7745.44,7745.44,6509,166,1415,
2007-03-19_11:13,7744.81,7744.81,7744.81,7744.81,7991,216,1821,
2007-03-19_11:14,7744.96,7744.96,7744.96,7744.96,8581,217,1542,
2007-03-19_11:15,7746.07,7746.07,7746.07,7746.07,7763,204,1581,
2007-03-19_11:16,7743.45,7743.45,7743.45,7743.45,9768,282,2089,
2007-03-19_11:17,7743.31,7743.31,7743.31,7743.31,7654,190,1508,
2007-03-19_11:18,7742.33,7742.33,7742.33,7742.33,9482,236,2071,
2007-03-19_11:19,7743.14,7743.14,7743.14,7743.14,9781,222,1967,
2007-03-19_11:20,7743.57,7743.57,7743.57,7743.57,8268,211,1566,
2007-03-19_11:21,7742.69,7742.69,7742.69,7742.69,10447,249,2157,
2007-03-19_11:22,7744.35,7744.35,7744.35,7744.35,6791,137,1281,
2007-03-19_11:23,7745.75,7745.75,7745.75,7745.75,7343,186,1612,
2007-03-19_11:24,7744.05,7744.05,7744.05,7744.05,7506,214,1577,
2007-03-19_11:25,7746.85,7746.85,7746.85,7746.85,8193,175,1427,
2007-03-19_11:26,7745.81,7745.81,7745.81,7745.81,9158,219,1965,
2007-03-19_11:27,7744.55,7744.55,7744.55,7744.55,8644,174,1612,
2007-03-19_11:28,7747.31,7747.31,7747.31,7747.31,12593,301,2233,
2007-03-19_11:29,7748.08,7748.08,7748.08,7748.08,12437,304,2430,
2007-03-19_11:30,7748.29,7748.29,7748.29,7748.29,12297,334,2499,
2007-03-19_11:31,7750.83,7750.83,7750.83,7750.83,13644,400,2865,
2007-03-19_11:32,7750.38,7750.38,7750.38,7750.38,11387,316,2177,
2007-03-19_11:33,7749.84,7749.84,7749.84,7749.84,10961,327,2300,
2007-03-19_11:34,7749.06,7749.06,7749.06,7749.06,8702,254,1726,
2007-03-19_11:35,7750.23,7750.23,7750.23,7750.23,8666,209,1663,
2007-03-19_11:36,7750.85,7750.85,7750.85,7750.85,11549,327,2284,
2007-03-19_11:37,7750.02,7750.02,7750.02,7750.02,11474,289,2119,
2007-03-19_11:38,7751.64,7751.64,7751.64,7751.64,13788,391,2665,
2007-03-19_11:39,7753.02,7753.02,7753.02,7753.02,12680,352,2491,
2007-03-19_11:40,7754.79,7754.79,7754.79,7754.79,19351,467,3372,
2007-03-19_11:41,7755.13,7755.13,7755.13,7755.13,18919,544,3391,
2007-03-19_11:42,7756.82,7756.82,7756.82,7756.82,12583,324,2243,
2007-03-19_11:43,7757.31,7757.31,7757.31,7757.31,12671,354,2900,
2007-03-19_11:44,7756.22,7756.22,7756.22,7756.22,11151,299,2233,
2007-03-19_11:45,7757.27,7757.27,7757.27,7757.27,12124,413,2180,
2007-03-19_11:46,7757.49,7757.49,7757.49,7757.49,15429,641,2754,
2007-03-19_11:47,7757.30,7757.30,7757.30,7757.30,10214,331,1908,
2007-03-19_11:48,7756.67,7756.67,7756.67,7756.67,12027,310,2351,
2007-03-19_11:49,7756.27,7756.27,7756.27,7756.27,9961,254,1872,
2007-03-19_11:50,7756.55,7756.55,7756.55,7756.55,10110,242,1914,
2007-03-19_11:51,7756.47,7756.47,7756.47,7756.47,13682,340,2523,
2007-03-19_11:52,7753.90,7753.90,7753.90,7753.90,10698,255,2028,
2007-03-19_11:53,7756.73,7756.73,7756.73,7756.73,13918,345,2646,
2007-03-19_11:54,7755.35,7755.35,7755.35,7755.35,10288,249,2006,
2007-03-19_11:55,7755.60,7755.60,7755.60,7755.60,12779,241,2058,
2007-03-19_11:56,7755.56,7755.56,7755.56,7755.56,12009,301,2280,
2007-03-19_11:57,7753.84,7753.84,7753.84,7753.84,8468,170,1513,
2007-03-19_11:58,7755.74,7755.74,7755.74,7755.74,9638,252,2092,
2007-03-19_11:59,7753.19,7753.19,7753.19,7753.19,8750,209,1852,
2007-03-19_12:00,7756.61,7756.61,7756.61,7756.61,9098,267,1569,
2007-03-19_12:01,7755.43,7755.43,7755.43,7755.43,11693,325,2224,
2007-03-19_12:02,7757.49,7757.49,7757.49,7757.49,9449,222,1756,
2007-03-19_12:03,7758.28,7758.28,7758.28,7758.28,11425,303,2408,
2007-03-19_12:04,7758.46,7758.46,7758.46,7758.46,9790,265,2032,
2007-03-19_12:05,7758.67,7758.67,7758.67,7758.67,9462,222,1940,
2007-03-19_12:06,7758.00,7758.00,7758.00,7758.00,15715,289,2472,
2007-03-19_12:07,7758.55,7758.55,7758.55,7758.55,8872,224,1559,
2007-03-19_12:08,7759.13,7759.13,7759.13,7759.13,10349,285,2137,
2007-03-19_12:09,7759.06,7759.06,7759.06,7759.06,9007,210,1780,
2007-03-19_12:10,7759.24,7759.24,7759.24,7759.24,8656,219,1623,
2007-03-19_12:11,7759.66,7759.66,7759.66,7759.66,9871,243,2110,
2007-03-19_12:12,7758.93,7758.93,7758.93,7758.93,8274,196,1619,
2007-03-19_12:13,7758.90,7758.90,7758.90,7758.90,9517,236,1958,
2007-03-19_12:14,7759.62,7759.62,7759.62,7759.62,10301,236,1769,
2007-03-19_12:15,7757.96,7757.96,7757.96,7757.96,8463,186,1679,
2007-03-19_12:16,7755.77,7755.77,7755.77,7755.77,9326,239,2119,
2007-03-19_12:17,7757.50,7757.50,7757.50,7757.50,7008,182,1484,
2007-03-19_12:18,7756.79,7756.79,7756.79,7756.79,9674,281,2240,
2007-03-19_12:19,7753.16,7753.16,7753.16,7753.16,8295,224,1987,
2007-03-19_12:20,7753.88,7753.88,7753.88,7753.88,9207,246,2005,
2007-03-19_12:21,7753.00,7753.00,7753.00,7753.00,10498,287,2274,
2007-03-19_12:22,7749.21,7749.21,7749.21,7749.21,8274,212,1777,
2007-03-19_12:23,7748.90,7748.90,7748.90,7748.90,11124,277,2313,
2007-03-19_12:24,7748.43,7748.43,7748.43,7748.43,8452,198,1838,
2007-03-19_12:25,7747.82,7747.82,7747.82,7747.82,8222,232,1890,
2007-03-19_12:26,7748.86,7748.86,7748.86,7748.86,8942,267,2193,
2007-03-19_12:27,7748.18,7748.18,7748.18,7748.18,7895,199,1609,
2007-03-19_12:28,7746.22,7746.22,7746.22,7746.22,9678,243,2130,
2007-03-19_12:29,7746.15,7746.15,7746.15,7746.15,9330,237,2006,
2007-03-19_12:30,7744.38,7744.38,7744.38,7744.38,7804,224,1799,
2007-03-19_12:31,7743.97,7743.97,7743.97,7743.97,12489,359,2528,
2007-03-19_12:32,7744.30,7744.30,7744.30,7744.30,9882,218,1728,
2007-03-19_12:33,7742.79,7742.79,7742.79,7742.79,10968,291,2314,
2007-03-19_12:34,7743.61,7743.61,7743.61,7743.61,9478,235,1962,
2007-03-19_12:35,7745.64,7745.64,7745.64,7745.64,10167,303,1981,
2007-03-19_12:36,7744.84,7744.84,7744.84,7744.84,10193,313,2450,
2007-03-19_12:37,7743.94,7743.94,7743.94,7743.94,8619,194,1657,
2007-03-19_12:38,7745.33,7745.33,7745.33,7745.33,9568,246,1971,
2007-03-19_12:39,7745.85,7745.85,7745.85,7745.85,9481,206,1682,
2007-03-19_12:40,7747.08,7747.08,7747.08,7747.08,6912,202,1582,
2007-03-19_12:41,7746.97,7746.97,7746.97,7746.97,9457,272,2130,
2007-03-19_12:42,7746.75,7746.75,7746.75,7746.75,6312,149,1411,
2007-03-19_12:43,7746.97,7746.97,7746.97,7746.97,7301,207,1752,
2007-03-19_12:44,7746.56,7746.56,7746.56,7746.56,7852,203,1724,
2007-03-19_12:45,7748.10,7748.10,7748.10,7748.10,8335,226,1858,
2007-03-19_12:46,7746.13,7746.13,7746.13,7746.13,8907,250,2083,
2007-03-19_12:47,7747.12,7747.12,7747.12,7747.12,7295,158,1579,
2007-03-19_12:48,7746.61,7746.61,7746.61,7746.61,8714,227,1927,
2007-03-19_12:49,7745.57,7745.57,7745.57,7745.57,9176,215,1895,
2007-03-19_12:50,7746.48,7746.48,7746.48,7746.48,8451,195,1827,
2007-03-19_12:51,7747.90,7747.90,7747.90,7747.90,15063,527,3067,
2007-03-19_12:52,7748.05,7748.05,7748.05,7748.05,11157,322,2112,
2007-03-19_12:53,7749.39,7749.39,7749.39,7749.39,12448,345,2573,
2007-03-19_12:54,7748.29,7748.29,7748.29,7748.29,8865,218,1872,
2007-03-19_12:55,7747.60,7747.60,7747.60,7747.60,8834,180,1769,
2007-03-19_12:56,7748.33,7748.33,7748.33,7748.33,11106,292,2453,
2007-03-19_12:57,7749.81,7749.81,7749.81,7749.81,8456,181,1693,
2007-03-19_12:58,7750.99,7750.99,7750.99,7750.99,10584,274,2202,
2007-03-19_12:59,7754.74,7754.74,7754.74,7754.74,9924,264,2162,
2007-03-19_13:00,7751.75,7751.75,7751.75,7751.75,9943,234,2054,
2007-03-19_13:01,7752.05,7752.05,7752.05,7752.05,10910,276,2361,
2007-03-19_13:02,7753.60,7753.60,7753.60,7753.60,9008,206,1934,
2007-03-19_13:03,7752.41,7752.41,7752.41,7752.41,13706,351,2851,
2007-03-19_13:04,7754.86,7754.86,7754.86,7754.86,13356,312,2596,
2007-03-19_13:05,7752.92,7752.92,7752.92,7752.92,13575,352,2858,
2007-03-19_13:06,7750.57,7750.57,7750.57,7750.57,16566,397,3405,
2007-03-19_13:07,7749.02,7749.02,7749.02,7749.02,14052,314,2612,
2007-03-19_13:08,7748.78,7748.78,7748.78,7748.78,16327,413,3326,
2007-03-19_13:09,7745.62,7745.62,7745.62,7745.62,13705,389,3103,
2007-03-19_13:10,7743.47,7743.47,7743.47,7743.47,13917,392,3032,
2007-03-19_13:11,7741.51,7741.51,7741.51,7741.51,17685,511,4103,
2007-03-19_13:12,7740.39,7740.39,7740.39,7740.39,15707,443,3181,
2007-03-19_13:13,7740.78,7740.78,7740.78,7740.78,18447,526,4123,
2007-03-19_13:14,7740.41,7740.41,7740.41,7740.41,14163,355,3204,
2007-03-19_13:15,7741.18,7741.18,7741.18,7741.18,14572,361,3154,
2007-03-19_13:16,7741.21,7741.21,7741.21,7741.21,15622,425,3595,
2007-03-19_13:17,7740.94,7740.94,7740.94,7740.94,14862,360,3050,
2007-03-19_13:18,7740.56,7740.56,7740.56,7740.56,17919,502,3853,
2007-03-19_13:19,7741.53,7741.53,7741.53,7741.53,13751,412,3054,
2007-03-19_13:20,7740.83,7740.83,7740.83,7740.83,12319,306,2829,
2007-03-19_13:21,7739.20,7739.20,7739.20,7739.20,16058,463,3907,
2007-03-19_13:22,7739.56,7739.56,7739.56,7739.56,14579,360,3117,
2007-03-19_13:23,7737.49,7737.49,7737.49,7737.49,20569,614,4666,
2007-03-19_13:24,7738.12,7738.12,7738.12,7738.12,17648,465,4071,
2007-03-19_13:25,7738.90,7738.90,7738.90,7738.90,19026,509,4334,
2007-03-19_13:26,7738.90,7738.90,7738.90,7738.90,0,0,0,
2007-03-19_13:27,7738.90,7738.90,7738.90,7738.90,0,0,0,
2007-03-19_13:28,7738.90,7738.90,7738.90,7738.90,0,0,0,
2007-03-19_13:29,7738.90,7738.90,7738.90,7738.90,0,0,0,
2007-03-19_13:30,7737.46,7737.46,7737.46,7737.46,127294,3928,28540,
2007-03-20_09:01,7784.27,7784.27,7784.27,7784.27,257601,4072,34715,
2007-03-20_09:02,7791.80,7791.80,7791.80,7791.80,46816,1189,7793,
2007-03-20_09:03,7794.00,7794.00,7794.00,7794.00,52369,1468,10073,
2007-03-20_09:04,7793.63,7793.63,7793.63,7793.63,46498,1227,8569,
2007-03-20_09:05,7792.68,7792.68,7792.68,7792.68,33663,854,6646,
2007-03-20_09:06,7791.78,7791.78,7791.78,7791.78,41638,1127,7987,
2007-03-20_09:07,7796.11,7796.11,7796.11,7796.11,31932,825,6392,
2007-03-20_09:08,7796.46,7796.46,7796.46,7796.46,33539,970,6764,
2007-03-20_09:09,7794.97,7794.97,7794.97,7794.97,31525,861,6346,
2007-03-20_09:10,7794.91,7794.91,7794.91,7794.91,27038,702,5271,
2007-03-20_09:11,7798.27,7798.27,7798.27,7798.27,33169,1011,6843,
2007-03-20_09:12,7795.89,7795.89,7795.89,7795.89,29288,780,5466,
2007-03-20_09:13,7797.51,7797.51,7797.51,7797.51,34043,909,6077,
2007-03-20_09:14,7794.27,7794.27,7794.27,7794.27,33116,687,5719,
2007-03-20_09:15,7793.20,7793.20,7793.20,7793.20,32205,673,5327,
2007-03-20_09:16,7790.31,7790.31,7790.31,7790.31,32224,895,6329,
2007-03-20_09:17,7790.56,7790.56,7790.56,7790.56,26476,662,5356,
2007-03-20_09:18,7788.68,7788.68,7788.68,7788.68,27038,775,5769,
2007-03-20_09:19,7787.41,7787.41,7787.41,7787.41,29319,782,5581,
2007-03-20_09:20,7785.22,7785.22,7785.22,7785.22,20836,540,4225,
2007-03-20_09:21,7785.38,7785.38,7785.38,7785.38,30071,795,5803,
2007-03-20_09:22,7782.97,7782.97,7782.97,7782.97,22441,546,4347,
2007-03-20_09:23,7783.67,7783.67,7783.67,7783.67,21685,556,4589,
2007-03-20_09:24,7782.34,7782.34,7782.34,7782.34,21683,544,4454,
2007-03-20_09:25,7784.19,7784.19,7784.19,7784.19,19213,491,3841,
2007-03-20_09:26,7782.33,7782.33,7782.33,7782.33,29228,769,5642,
2007-03-20_09:27,7784.96,7784.96,7784.96,7784.96,24765,587,4291,
2007-03-20_09:28,7782.93,7782.93,7782.93,7782.93,24855,599,4717,
2007-03-20_09:29,7783.53,7783.53,7783.53,7783.53,26466,702,5024,
2007-03-20_09:30,7780.86,7780.86,7780.86,7780.86,20759,495,3920,
2007-03-20_09:31,7780.85,7780.85,7780.85,7780.85,27443,736,5167,
2007-03-20_09:32,7781.08,7781.08,7781.08,7781.08,18954,469,3561,
2007-03-20_09:33,7780.29,7780.29,7780.29,7780.29,22535,764,4241,
2007-03-20_09:34,7777.00,7777.00,7777.00,7777.00,18853,572,3638,
2007-03-20_09:35,7775.24,7775.24,7775.24,7775.24,16943,560,3587,
2007-03-20_09:36,7773.46,7773.46,7773.46,7773.46,23484,754,4707,
2007-03-20_09:37,7773.28,7773.28,7773.28,7773.28,18311,548,3669,
2007-03-20_09:38,7772.63,7772.63,7772.63,7772.63,20560,786,3902,
2007-03-20_09:39,7772.11,7772.11,7772.11,7772.11,19998,488,3896,
2007-03-20_09:40,7771.05,7771.05,7771.05,7771.05,16776,442,3234,
2007-03-20_09:41,7770.95,7770.95,7770.95,7770.95,20251,576,4119,
2007-03-20_09:42,7768.81,7768.81,7768.81,7768.81,16457,376,3097,
2007-03-20_09:43,7768.89,7768.89,7768.89,7768.89,17358,478,3668,
2007-03-20_09:44,7768.43,7768.43,7768.43,7768.43,15100,396,3303,
2007-03-20_09:45,7768.69,7768.69,7768.69,7768.69,13418,365,2829,
2007-03-20_09:46,7767.20,7767.20,7767.20,7767.20,19522,505,3859,
2007-03-20_09:47,7766.74,7766.74,7766.74,7766.74,15239,381,3005,
2007-03-20_09:48,7764.95,7764.95,7764.95,7764.95,18685,545,4004,
2007-03-20_09:49,7766.43,7766.43,7766.43,7766.43,19741,537,3608,
2007-03-20_09:50,7767.42,7767.42,7767.42,7767.42,14935,452,3117,
2007-03-20_09:51,7768.64,7768.64,7768.64,7768.64,15999,488,3533,
2007-03-20_09:52,7769.98,7769.98,7769.98,7769.98,14481,366,2930,
2007-03-20_09:53,7770.14,7770.14,7770.14,7770.14,16424,420,3094,
2007-03-20_09:54,7771.13,7771.13,7771.13,7771.13,13751,387,3149,
2007-03-20_09:55,7772.85,7772.85,7772.85,7772.85,13467,371,2775,
2007-03-20_09:56,7775.06,7775.06,7775.06,7775.06,18695,632,4017,
2007-03-20_09:57,7774.57,7774.57,7774.57,7774.57,15505,441,3017,
2007-03-20_09:58,7776.07,7776.07,7776.07,7776.07,14179,445,3129,
2007-03-20_09:59,7777.32,7777.32,7777.32,7777.32,11433,311,2618,
2007-03-20_10:00,7774.62,7774.62,7774.62,7774.62,12771,342,2438,
2007-03-20_10:01,7777.95,7777.95,7777.95,7777.95,14099,512,3278,
2007-03-20_10:02,7778.37,7778.37,7778.37,7778.37,12545,304,2444,
2007-03-20_10:03,7778.05,7778.05,7778.05,7778.05,12824,342,2682,
2007-03-20_10:04,7778.14,7778.14,7778.14,7778.14,13384,336,2705,
2007-03-20_10:05,7776.54,7776.54,7776.54,7776.54,11006,287,2321,
2007-03-20_10:06,7777.17,7777.17,7777.17,7777.17,13812,387,3051,
2007-03-20_10:07,7776.08,7776.08,7776.08,7776.08,12302,307,2388,
2007-03-20_10:08,7775.42,7775.42,7775.42,7775.42,13232,339,2877,
2007-03-20_10:09,7773.96,7773.96,7773.96,7773.96,13059,339,2628,
2007-03-20_10:10,7773.32,7773.32,7773.32,7773.32,13329,342,2391,
2007-03-20_10:11,7774.63,7774.63,7774.63,7774.63,16977,497,3553,
2007-03-20_10:12,7773.95,7773.95,7773.95,7773.95,11969,319,2511,
2007-03-20_10:13,7772.70,7772.70,7772.70,7772.70,13853,334,2682,
2007-03-20_10:14,7772.26,7772.26,7772.26,7772.26,11364,296,2342,
2007-03-20_10:15,7772.80,7772.80,7772.80,7772.80,9501,225,2011,
2007-03-20_10:16,7771.94,7771.94,7771.94,7771.94,13522,393,2740,
2007-03-20_10:17,7771.75,7771.75,7771.75,7771.75,11524,311,2337,
2007-03-20_10:18,7773.01,7773.01,7773.01,7773.01,13678,412,2792,
2007-03-20_10:19,7773.82,7773.82,7773.82,7773.82,12505,329,2415,
2007-03-20_10:20,7772.07,7772.07,7772.07,7772.07,10880,298,2238,
2007-03-20_10:21,7773.05,7773.05,7773.05,7773.05,14550,444,2967,
2007-03-20_10:22,7771.60,7771.60,7771.60,7771.60,10898,257,2029,
2007-03-20_10:23,7768.32,7768.32,7768.32,7768.32,14726,430,2775,
2007-03-20_10:24,7770.25,7770.25,7770.25,7770.25,11343,260,2303,
2007-03-20_10:25,7770.90,7770.90,7770.90,7770.90,12801,308,2205,
2007-03-20_10:26,7768.35,7768.35,7768.35,7768.35,14216,326,2702,
2007-03-20_10:27,7770.24,7770.24,7770.24,7770.24,12606,328,2301,
2007-03-20_10:28,7770.62,7770.62,7770.62,7770.62,10505,309,2460,
2007-03-20_10:29,7770.48,7770.48,7770.48,7770.48,10788,288,1987,
2007-03-20_10:30,7771.20,7771.20,7771.20,7771.20,9383,236,1904,
2007-03-20_10:31,7769.65,7769.65,7769.65,7769.65,10297,249,2249,
2007-03-20_10:32,7769.15,7769.15,7769.15,7769.15,8417,182,1665,
2007-03-20_10:33,7768.72,7768.72,7768.72,7768.72,9766,247,2135,
2007-03-20_10:34,7768.10,7768.10,7768.10,7768.10,8659,193,1705,
2007-03-20_10:35,7768.20,7768.20,7768.20,7768.20,8571,189,1691,
2007-03-20_10:36,7769.00,7769.00,7769.00,7769.00,10047,273,2211,
2007-03-20_10:37,7768.71,7768.71,7768.71,7768.71,7560,171,1712,
2007-03-20_10:38,7768.97,7768.97,7768.97,7768.97,10393,254,2157,
2007-03-20_10:39,7769.93,7769.93,7769.93,7769.93,10535,277,2091,
2007-03-20_10:40,7770.72,7770.72,7770.72,7770.72,8570,237,1934,
2007-03-20_10:41,7769.89,7769.89,7769.89,7769.89,10335,311,2418,
2007-03-20_10:42,7770.70,7770.70,7770.70,7770.70,11584,378,2547,
2007-03-20_10:43,7772.39,7772.39,7772.39,7772.39,11771,297,2522,
2007-03-20_10:44,7772.64,7772.64,7772.64,7772.64,11126,279,2309,
2007-03-20_10:45,7774.36,7774.36,7774.36,7774.36,9805,258,1876,
2007-03-20_10:46,7772.88,7772.88,7772.88,7772.88,11567,315,2580,
2007-03-20_10:47,7773.46,7773.46,7773.46,7773.46,11769,323,1904,
2007-03-20_10:48,7776.42,7776.42,7776.42,7776.42,12834,362,2715,
2007-03-20_10:49,7776.31,7776.31,7776.31,7776.31,9224,267,1999,
2007-03-20_10:50,7776.44,7776.44,7776.44,7776.44,8821,252,1930,
2007-03-20_10:51,7777.55,7777.55,7777.55,7777.55,11968,386,2769,
2007-03-20_10:52,7778.19,7778.19,7778.19,7778.19,8565,232,1774,
2007-03-20_10:53,7778.56,7778.56,7778.56,7778.56,10436,272,2228,
2007-03-20_10:54,7778.00,7778.00,7778.00,7778.00,7699,238,1705,
2007-03-20_10:55,7777.98,7777.98,7777.98,7777.98,8308,216,1609,
2007-03-20_10:56,7777.67,7777.67,7777.67,7777.67,13118,389,2158,
2007-03-20_10:57,7778.34,7778.34,7778.34,7778.34,8421,217,1603,
2007-03-20_10:58,7779.36,7779.36,7779.36,7779.36,10582,272,2139,
2007-03-20_10:59,7778.10,7778.10,7778.10,7778.10,8365,233,1871,
2007-03-20_11:00,7778.78,7778.78,7778.78,7778.78,6314,160,1435,
2007-03-20_11:01,7781.16,7781.16,7781.16,7781.16,9453,233,2075,
2007-03-20_11:02,7781.06,7781.06,7781.06,7781.06,6848,142,1341,
2007-03-20_11:03,7778.93,7778.93,7778.93,7778.93,9567,253,2079,
2007-03-20_11:04,7780.19,7780.19,7780.19,7780.19,9840,242,1863,
2007-03-20_11:05,7778.47,7778.47,7778.47,7778.47,8158,215,1619,
2007-03-20_11:06,7779.70,7779.70,7779.70,7779.70,10413,296,2216,
2007-03-20_11:07,7779.84,7779.84,7779.84,7779.84,7973,185,1411,
2007-03-20_11:08,7779.95,7779.95,7779.95,7779.95,8900,237,1891,
2007-03-20_11:09,7777.89,7777.89,7777.89,7777.89,9397,244,1799,
2007-03-20_11:10,7778.29,7778.29,7778.29,7778.29,7573,176,1387,
2007-03-20_11:11,7778.05,7778.05,7778.05,7778.05,9022,271,2046,
2007-03-20_11:12,7777.45,7777.45,7777.45,7777.45,7602,183,1491,
2007-03-20_11:13,7777.70,7777.70,7777.70,7777.70,8651,234,1790,
2007-03-20_11:14,7776.82,7776.82,7776.82,7776.82,7861,211,1642,
2007-03-20_11:15,7774.89,7774.89,7774.89,7774.89,8603,207,1656,
2007-03-20_11:16,7775.48,7775.48,7775.48,7775.48,9808,295,2170,
2007-03-20_11:17,7773.80,7773.80,7773.80,7773.80,8484,235,1815,
2007-03-20_11:18,7773.58,7773.58,7773.58,7773.58,10901,352,2339,
2007-03-20_11:19,7772.55,7772.55,7772.55,7772.55,10373,315,1964,
2007-03-20_11:20,7771.53,7771.53,7771.53,7771.53,8700,291,2056,
2007-03-20_11:21,7771.37,7771.37,7771.37,7771.37,11548,303,2318,
2007-03-20_11:22,7770.10,7770.10,7770.10,7770.10,9978,256,1906,
2007-03-20_11:23,7768.14,7768.14,7768.14,7768.14,13160,426,2567,
2007-03-20_11:24,7766.39,7766.39,7766.39,7766.39,10230,297,1963,
2007-03-20_11:25,7767.27,7767.27,7767.27,7767.27,9766,238,1950,
2007-03-20_11:26,7766.54,7766.54,7766.54,7766.54,11699,323,2443,
2007-03-20_11:27,7764.58,7764.58,7764.58,7764.58,8887,222,1724,
2007-03-20_11:28,7766.69,7766.69,7766.69,7766.69,11961,384,2523,
2007-03-20_11:29,7765.01,7765.01,7765.01,7765.01,9174,290,1981,
2007-03-20_11:30,7763.86,7763.86,7763.86,7763.86,9324,253,1784,
2007-03-20_11:31,7765.19,7765.19,7765.19,7765.19,13835,374,2522,
2007-03-20_11:32,7764.48,7764.48,7764.48,7764.48,11142,298,1684,
2007-03-20_11:33,7766.29,7766.29,7766.29,7766.29,11368,363,2201,
2007-03-20_11:34,7765.39,7765.39,7765.39,7765.39,9741,305,2000,
2007-03-20_11:35,7763.73,7763.73,7763.73,7763.73,7646,220,1645,
2007-03-20_11:36,7766.21,7766.21,7766.21,7766.21,10575,341,2093,
2007-03-20_11:37,7766.61,7766.61,7766.61,7766.61,7197,188,1341,
2007-03-20_11:38,7765.01,7765.01,7765.01,7765.01,8474,225,1736,
2007-03-20_11:39,7766.17,7766.17,7766.17,7766.17,7230,187,1407,
2007-03-20_11:40,7765.78,7765.78,7765.78,7765.78,6681,163,1340,
2007-03-20_11:41,7766.59,7766.59,7766.59,7766.59,9715,271,1855,
2007-03-20_11:42,7768.10,7768.10,7768.10,7768.10,8540,221,1543,
2007-03-20_11:43,7767.00,7767.00,7767.00,7767.00,7619,213,1608,
2007-03-20_11:44,7767.01,7767.01,7767.01,7767.01,9564,221,1674,
2007-03-20_11:45,7768.18,7768.18,7768.18,7768.18,8334,225,1694,
2007-03-20_11:46,7768.74,7768.74,7768.74,7768.74,8262,225,1786,
2007-03-20_11:47,7770.34,7770.34,7770.34,7770.34,7083,203,1385,
2007-03-20_11:48,7770.33,7770.33,7770.33,7770.33,7972,253,1726,
2007-03-20_11:49,7771.08,7771.08,7771.08,7771.08,8084,210,1478,
2007-03-20_11:50,7773.55,7773.55,7773.55,7773.55,8154,257,1541,
2007-03-20_11:51,7771.04,7771.04,7771.04,7771.04,9294,275,1921,
2007-03-20_11:52,7771.00,7771.00,7771.00,7771.00,6501,158,1373,
2007-03-20_11:53,7772.35,7772.35,7772.35,7772.35,7785,205,1657,
2007-03-20_11:54,7772.45,7772.45,7772.45,7772.45,6952,167,1435,
2007-03-20_11:55,7770.74,7770.74,7770.74,7770.74,6330,194,1340,
2007-03-20_11:56,7770.56,7770.56,7770.56,7770.56,7226,217,1579,
2007-03-20_11:57,7769.79,7769.79,7769.79,7769.79,6112,147,1165,
2007-03-20_11:58,7771.23,7771.23,7771.23,7771.23,7135,207,1456,
2007-03-20_11:59,7769.34,7769.34,7769.34,7769.34,7080,205,1319,
2007-03-20_12:00,7767.69,7767.69,7767.69,7767.69,6731,172,1424,
2007-03-20_12:01,7768.06,7768.06,7768.06,7768.06,7788,236,1666,
2007-03-20_12:02,7769.66,7769.66,7769.66,7769.66,5902,167,1171,
2007-03-20_12:03,7767.82,7767.82,7767.82,7767.82,8632,285,1804,
2007-03-20_12:04,7767.16,7767.16,7767.16,7767.16,7900,191,1376,
2007-03-20_12:05,7767.10,7767.10,7767.10,7767.10,7152,215,1539,
2007-03-20_12:06,7766.67,7766.67,7766.67,7766.67,9407,316,2095,
2007-03-20_12:07,7766.03,7766.03,7766.03,7766.03,7852,208,1639,
2007-03-20_12:08,7766.77,7766.77,7766.77,7766.77,8122,224,1758,
2007-03-20_12:09,7766.29,7766.29,7766.29,7766.29,8880,239,1810,
2007-03-20_12:10,7764.38,7764.38,7764.38,7764.38,8080,246,1631,
2007-03-20_12:11,7763.67,7763.67,7763.67,7763.67,11386,355,2331,
2007-03-20_12:12,7760.99,7760.99,7760.99,7760.99,7660,199,1572,
2007-03-20_12:13,7760.08,7760.08,7760.08,7760.08,10123,338,2034,
2007-03-20_12:14,7760.02,7760.02,7760.02,7760.02,10841,245,2040,
2007-03-20_12:15,7757.74,7757.74,7757.74,7757.74,11589,295,2021,
2007-03-20_12:16,7758.00,7758.00,7758.00,7758.00,11396,329,2515,
2007-03-20_12:17,7755.62,7755.62,7755.62,7755.62,9729,224,2031,
2007-03-20_12:18,7754.84,7754.84,7754.84,7754.84,13700,357,2674,
2007-03-20_12:19,7754.39,7754.39,7754.39,7754.39,13542,318,2623,
2007-03-20_12:20,7754.45,7754.45,7754.45,7754.45,10140,243,2032,
2007-03-20_12:21,7754.13,7754.13,7754.13,7754.13,13306,305,2668,
2007-03-20_12:22,7752.23,7752.23,7752.23,7752.23,9599,295,2131,
2007-03-20_12:23,7752.52,7752.52,7752.52,7752.52,10992,329,2641,
2007-03-20_12:24,7751.68,7751.68,7751.68,7751.68,10109,268,2142,
2007-03-20_12:25,7751.61,7751.61,7751.61,7751.61,9322,239,2005,
2007-03-20_12:26,7751.57,7751.57,7751.57,7751.57,10762,318,2464,
2007-03-20_12:27,7751.06,7751.06,7751.06,7751.06,9443,242,1979,
2007-03-20_12:28,7751.99,7751.99,7751.99,7751.99,10961,292,2335,
2007-03-20_12:29,7751.54,7751.54,7751.54,7751.54,9857,237,2015,
2007-03-20_12:30,7750.38,7750.38,7750.38,7750.38,10179,237,2036,
2007-03-20_12:31,7751.85,7751.85,7751.85,7751.85,11053,305,2451,
2007-03-20_12:32,7751.74,7751.74,7751.74,7751.74,8229,191,1767,
2007-03-20_12:33,7751.14,7751.14,7751.14,7751.14,10145,254,2300,
2007-03-20_12:34,7753.26,7753.26,7753.26,7753.26,7919,201,1774,
2007-03-20_12:35,7754.74,7754.74,7754.74,7754.74,9010,242,1932,
2007-03-20_12:36,7755.96,7755.96,7755.96,7755.96,12022,394,2603,
2007-03-20_12:37,7756.86,7756.86,7756.86,7756.86,9961,275,1892,
2007-03-20_12:38,7758.99,7758.99,7758.99,7758.99,11439,318,2527,
2007-03-20_12:39,7758.90,7758.90,7758.90,7758.90,9471,261,2035,
2007-03-20_12:40,7759.37,7759.37,7759.37,7759.37,8862,227,1985,
2007-03-20_12:41,7758.76,7758.76,7758.76,7758.76,10672,309,2231,
2007-03-20_12:42,7759.11,7759.11,7759.11,7759.11,8068,194,1751,
2007-03-20_12:43,7761.55,7761.55,7761.55,7761.55,9561,276,2075,
2007-03-20_12:44,7760.88,7760.88,7760.88,7760.88,8501,218,1799,
2007-03-20_12:45,7761.70,7761.70,7761.70,7761.70,9364,201,1769,
2007-03-20_12:46,7760.71,7760.71,7760.71,7760.71,8978,206,1954,
2007-03-20_12:47,7760.81,7760.81,7760.81,7760.81,7696,145,1533,
2007-03-20_12:48,7761.26,7761.26,7761.26,7761.26,9648,237,2042,
2007-03-20_12:49,7761.82,7761.82,7761.82,7761.82,8898,216,1660,
2007-03-20_12:50,7760.13,7760.13,7760.13,7760.13,7946,196,1739,
2007-03-20_12:51,7760.59,7760.59,7760.59,7760.59,12008,276,2478,
2007-03-20_12:52,7760.89,7760.89,7760.89,7760.89,8739,198,1938,
2007-03-20_12:53,7759.53,7759.53,7759.53,7759.53,10698,272,2340,
2007-03-20_12:54,7761.29,7761.29,7761.29,7761.29,9410,205,2034,
2007-03-20_12:55,7758.67,7758.67,7758.67,7758.67,9292,220,1949,
2007-03-20_12:56,7759.03,7759.03,7759.03,7759.03,10454,298,2407,
2007-03-20_12:57,7758.28,7758.28,7758.28,7758.28,8504,204,1841,
2007-03-20_12:58,7758.77,7758.77,7758.77,7758.77,10924,291,2610,
2007-03-20_12:59,7759.05,7759.05,7759.05,7759.05,9612,254,1927,
2007-03-20_13:00,7756.74,7756.74,7756.74,7756.74,9499,232,1959,
2007-03-20_13:01,7755.02,7755.02,7755.02,7755.02,11196,333,2729,
2007-03-20_13:02,7754.66,7754.66,7754.66,7754.66,9293,240,2044,
2007-03-20_13:03,7751.39,7751.39,7751.39,7751.39,12680,380,3171,
2007-03-20_13:04,7751.09,7751.09,7751.09,7751.09,11822,325,2586,
2007-03-20_13:05,7750.57,7750.57,7750.57,7750.57,12697,335,2777,
2007-03-20_13:06,7749.36,7749.36,7749.36,7749.36,14309,378,3332,
2007-03-20_13:07,7749.47,7749.47,7749.47,7749.47,12589,296,2551,
2007-03-20_13:08,7746.98,7746.98,7746.98,7746.98,16458,425,3450,
2007-03-20_13:09,7745.04,7745.04,7745.04,7745.04,13412,369,3096,
2007-03-20_13:10,7744.15,7744.15,7744.15,7744.15,15213,425,3192,
2007-03-20_13:11,7741.54,7741.54,7741.54,7741.54,17446,477,3893,
2007-03-20_13:12,7742.48,7742.48,7742.48,7742.48,14035,351,3004,
2007-03-20_13:13,7745.29,7745.29,7745.29,7745.29,16231,463,3729,
2007-03-20_13:14,7745.55,7745.55,7745.55,7745.55,13032,349,2930,
2007-03-20_13:15,7746.36,7746.36,7746.36,7746.36,12703,358,2956,
2007-03-20_13:16,7745.49,7745.49,7745.49,7745.49,14944,382,3395,
2007-03-20_13:17,7747.84,7747.84,7747.84,7747.84,11595,287,2431,
2007-03-20_13:18,7744.51,7744.51,7744.51,7744.51,14873,424,3324,
2007-03-20_13:19,7746.67,7746.67,7746.67,7746.67,12134,322,2714,
2007-03-20_13:20,7745.39,7745.39,7745.39,7745.39,13317,359,2951,
2007-03-20_13:21,7745.22,7745.22,7745.22,7745.22,15732,439,3551,
2007-03-20_13:22,7742.25,7742.25,7742.25,7742.25,13363,349,3003,
2007-03-20_13:23,7744.27,7744.27,7744.27,7744.27,17405,500,4098,
2007-03-20_13:24,7742.76,7742.76,7742.76,7742.76,16769,422,3904,
2007-03-20_13:25,7740.10,7740.10,7740.10,7740.10,18204,488,4179,
2007-03-20_13:26,7740.10,7740.10,7740.10,7740.10,0,0,0,
2007-03-20_13:27,7740.10,7740.10,7740.10,7740.10,0,0,0,
2007-03-20_13:28,7740.10,7740.10,7740.10,7740.10,0,0,0,
2007-03-20_13:29,7740.10,7740.10,7740.10,7740.10,0,0,0,
2007-03-20_13:30,7736.20,7736.20,7736.20,7736.20,130093,4038,29030,
2007-03-21_09:01,7780.30,7780.30,7780.30,7780.30,129308,2471,20924,
2007-03-21_09:02,7784.19,7784.19,7784.19,7784.19,27960,668,5157,
2007-03-21_09:03,7783.85,7783.85,7783.85,7783.85,29867,894,6158,
2007-03-21_09:04,7780.28,7780.28,7780.28,7780.28,25957,707,5484,
2007-03-21_09:05,7779.92,7779.92,7779.92,7779.92,22807,555,4568,
2007-03-21_09:06,7774.30,7774.30,7774.30,7774.30,27522,788,6079,
2007-03-21_09:07,7773.79,7773.79,7773.79,7773.79,26009,671,4960,
2007-03-21_09:08,7771.49,7771.49,7771.49,7771.49,26583,698,5550,
2007-03-21_09:09,7769.54,7769.54,7769.54,7769.54,21865,568,4570,
2007-03-21_09:10,7769.69,7769.69,7769.69,7769.69,19732,524,3981,
2007-03-21_09:11,7769.21,7769.21,7769.21,7769.21,26153,722,5205,
2007-03-21_09:12,7769.56,7769.56,7769.56,7769.56,17153,450,3643,
2007-03-21_09:13,7768.52,7768.52,7768.52,7768.52,24366,612,4501,
2007-03-21_09:14,7768.74,7768.74,7768.74,7768.74,22346,581,4606,
2007-03-21_09:15,7769.19,7769.19,7769.19,7769.19,19365,504,4038,
2007-03-21_09:16,7770.01,7770.01,7770.01,7770.01,24287,701,5326,
2007-03-21_09:17,7770.03,7770.03,7770.03,7770.03,20754,481,3740,
2007-03-21_09:18,7766.65,7766.65,7766.65,7766.65,22232,598,4552,
2007-03-21_09:19,7764.62,7764.62,7764.62,7764.62,21812,538,4451,
2007-03-21_09:20,7763.66,7763.66,7763.66,7763.66,19010,494,3778,
2007-03-21_09:21,7761.79,7761.79,7761.79,7761.79,22247,677,5127,
2007-03-21_09:22,7760.66,7760.66,7760.66,7760.66,17445,487,3792,
2007-03-21_09:23,7756.41,7756.41,7756.41,7756.41,19809,562,4162,
2007-03-21_09:24,7753.69,7753.69,7753.69,7753.69,19865,604,4256,
2007-03-21_09:25,7752.41,7752.41,7752.41,7752.41,16352,448,3587,
2007-03-21_09:26,7748.91,7748.91,7748.91,7748.91,21625,651,5057,
2007-03-21_09:27,7747.68,7747.68,7747.68,7747.68,20098,512,3974,
2007-03-21_09:28,7746.60,7746.60,7746.60,7746.60,20995,505,4417,
2007-03-21_09:29,7747.55,7747.55,7747.55,7747.55,19437,518,4257,
2007-03-21_09:30,7746.43,7746.43,7746.43,7746.43,15880,391,3311,
2007-03-21_09:31,7747.61,7747.61,7747.61,7747.61,18561,543,4068,
2007-03-21_09:32,7746.73,7746.73,7746.73,7746.73,12679,327,2710,
2007-03-21_09:33,7748.13,7748.13,7748.13,7748.13,15846,436,3391,
2007-03-21_09:34,7748.51,7748.51,7748.51,7748.51,17789,434,3337,
2007-03-21_09:35,7749.41,7749.41,7749.41,7749.41,16033,338,3011,
2007-03-21_09:36,7749.32,7749.32,7749.32,7749.32,18912,494,3971,
2007-03-21_09:37,7751.27,7751.27,7751.27,7751.27,13649,314,2821,
2007-03-21_09:38,7752.91,7752.91,7752.91,7752.91,16435,397,3266,
2007-03-21_09:39,7754.17,7754.17,7754.17,7754.17,14911,330,2924,
2007-03-21_09:40,7755.18,7755.18,7755.18,7755.18,14600,336,2913,
2007-03-21_09:41,7757.04,7757.04,7757.04,7757.04,16536,448,3659,
2007-03-21_09:42,7757.91,7757.91,7757.91,7757.91,13631,339,2859,
2007-03-21_09:43,7757.17,7757.17,7757.17,7757.17,16447,434,3421,
2007-03-21_09:44,7758.24,7758.24,7758.24,7758.24,15745,426,3084,
2007-03-21_09:45,7757.50,7757.50,7757.50,7757.50,12895,317,2620,
2007-03-21_09:46,7756.41,7756.41,7756.41,7756.41,17419,426,3564,
2007-03-21_09:47,7758.60,7758.60,7758.60,7758.60,16308,398,2875,
2007-03-21_09:48,7758.53,7758.53,7758.53,7758.53,18885,473,3809,
2007-03-21_09:49,7759.95,7759.95,7759.95,7759.95,14087,341,2943,
2007-03-21_09:50,7758.94,7758.94,7758.94,7758.94,16001,372,2891,
2007-03-21_09:51,7758.64,7758.64,7758.64,7758.64,18159,467,3661,
2007-03-21_09:52,7759.74,7759.74,7759.74,7759.74,14036,311,2622,
2007-03-21_09:53,7759.04,7759.04,7759.04,7759.04,14668,365,3197,
2007-03-21_09:54,7758.58,7758.58,7758.58,7758.58,15523,371,3090,
2007-03-21_09:55,7758.30,7758.30,7758.30,7758.30,13331,339,2658,
2007-03-21_09:56,7758.04,7758.04,7758.04,7758.04,17056,506,3750,
2007-03-21_09:57,7755.01,7755.01,7755.01,7755.01,12901,323,2628,
2007-03-21_09:58,7753.67,7753.67,7753.67,7753.67,15962,366,3100,
2007-03-21_09:59,7755.02,7755.02,7755.02,7755.02,13134,350,2771,
2007-03-21_10:00,7753.16,7753.16,7753.16,7753.16,12319,309,2403,
2007-03-21_10:01,7750.81,7750.81,7750.81,7750.81,14146,485,3210,
2007-03-21_10:02,7749.56,7749.56,7749.56,7749.56,12378,319,2550,
2007-03-21_10:03,7748.97,7748.97,7748.97,7748.97,14919,485,2970,
2007-03-21_10:04,7749.25,7749.25,7749.25,7749.25,12041,313,2633,
2007-03-21_10:05,7749.16,7749.16,7749.16,7749.16,9735,245,2141,
2007-03-21_10:06,7748.63,7748.63,7748.63,7748.63,13831,439,3137,
2007-03-21_10:07,7746.35,7746.35,7746.35,7746.35,10357,243,2090,
2007-03-21_10:08,7748.99,7748.99,7748.99,7748.99,12174,347,2717,
2007-03-21_10:09,7748.43,7748.43,7748.43,7748.43,22420,540,3449,
2007-03-21_10:10,7749.11,7749.11,7749.11,7749.11,12294,286,2151,
2007-03-21_10:11,7749.96,7749.96,7749.96,7749.96,17572,393,3238,
2007-03-21_10:12,7749.37,7749.37,7749.37,7749.37,10915,302,2234,
2007-03-21_10:13,7749.68,7749.68,7749.68,7749.68,13028,388,2799,
2007-03-21_10:14,7749.11,7749.11,7749.11,7749.11,10817,287,2222,
2007-03-21_10:15,7748.62,7748.62,7748.62,7748.62,10329,300,2133,
2007-03-21_10:16,7751.10,7751.10,7751.10,7751.10,11573,334,2454,
2007-03-21_10:17,7748.06,7748.06,7748.06,7748.06,10902,234,1886,
2007-03-21_10:18,7750.15,7750.15,7750.15,7750.15,11085,258,2328,
2007-03-21_10:19,7749.27,7749.27,7749.27,7749.27,9389,240,1931,
2007-03-21_10:20,7750.68,7750.68,7750.68,7750.68,8622,231,1898,
2007-03-21_10:21,7750.86,7750.86,7750.86,7750.86,9085,254,2099,
2007-03-21_10:22,7750.78,7750.78,7750.78,7750.78,10378,287,1896,
2007-03-21_10:23,7749.81,7749.81,7749.81,7749.81,9108,262,2177,
2007-03-21_10:24,7752.22,7752.22,7752.22,7752.22,7919,177,1611,
2007-03-21_10:25,7750.12,7750.12,7750.12,7750.12,10429,227,1912,
2007-03-21_10:26,7750.43,7750.43,7750.43,7750.43,10379,272,2135,
2007-03-21_10:27,7752.63,7752.63,7752.63,7752.63,9432,190,1744,
2007-03-21_10:28,7751.44,7751.44,7751.44,7751.44,12401,253,2310,
2007-03-21_10:29,7751.93,7751.93,7751.93,7751.93,9305,215,1789,
2007-03-21_10:30,7752.00,7752.00,7752.00,7752.00,8802,181,1533,
2007-03-21_10:31,7751.83,7751.83,7751.83,7751.83,10503,236,2125,
2007-03-21_10:32,7751.28,7751.28,7751.28,7751.28,9437,178,1700,
2007-03-21_10:33,7753.70,7753.70,7753.70,7753.70,11878,279,2144,
2007-03-21_10:34,7752.96,7752.96,7752.96,7752.96,8886,186,1711,
2007-03-21_10:35,7753.99,7753.99,7753.99,7753.99,11533,270,1851,
2007-03-21_10:36,7755.56,7755.56,7755.56,7755.56,11281,272,2105,
2007-03-21_10:37,7755.75,7755.75,7755.75,7755.75,9369,196,1528,
2007-03-21_10:38,7757.05,7757.05,7757.05,7757.05,13435,321,2254,
2007-03-21_10:39,7757.11,7757.11,7757.11,7757.11,9369,226,1838,
2007-03-21_10:40,7755.97,7755.97,7755.97,7755.97,8422,201,1592,
2007-03-21_10:41,7755.26,7755.26,7755.26,7755.26,10142,238,2064,
2007-03-21_10:42,7756.35,7756.35,7756.35,7756.35,8331,164,1639,
2007-03-21_10:43,7756.55,7756.55,7756.55,7756.55,9723,225,1887,
2007-03-21_10:44,7756.58,7756.58,7756.58,7756.58,7781,194,1617,
2007-03-21_10:45,7756.63,7756.63,7756.63,7756.63,8358,196,1723,
2007-03-21_10:46,7758.13,7758.13,7758.13,7758.13,11554,339,2395,
2007-03-21_10:47,7760.01,7760.01,7760.01,7760.01,8820,217,1836,
2007-03-21_10:48,7758.79,7758.79,7758.79,7758.79,9832,313,2138,
2007-03-21_10:49,7760.42,7760.42,7760.42,7760.42,9691,285,2027,
2007-03-21_10:50,7760.50,7760.50,7760.50,7760.50,7449,243,1789,
2007-03-21_10:51,7760.50,7760.50,7760.50,7760.50,9520,259,2181,
2007-03-21_10:52,7761.00,7761.00,7761.00,7761.00,6876,211,1621,
2007-03-21_10:53,7763.57,7763.57,7763.57,7763.57,11046,343,2344,
2007-03-21_10:54,7762.90,7762.90,7762.90,7762.90,10421,273,2012,
2007-03-21_10:55,7763.50,7763.50,7763.50,7763.50,9030,219,2028,
2007-03-21_10:56,7763.22,7763.22,7763.22,7763.22,10495,279,2358,
2007-03-21_10:57,7762.56,7762.56,7762.56,7762.56,8945,178,1602,
2007-03-21_10:58,7764.08,7764.08,7764.08,7764.08,9359,266,2186,
2007-03-21_10:59,7763.09,7763.09,7763.09,7763.09,7325,179,1576,
2007-03-21_11:00,7763.65,7763.65,7763.65,7763.65,6790,184,1523,
2007-03-21_11:01,7763.56,7763.56,7763.56,7763.56,9554,245,2081,
2007-03-21_11:02,7765.31,7765.31,7765.31,7765.31,7705,208,1658,
2007-03-21_11:03,7766.21,7766.21,7766.21,7766.21,10413,317,2141,
2007-03-21_11:04,7767.36,7767.36,7767.36,7767.36,11646,264,1964,
2007-03-21_11:05,7768.01,7768.01,7768.01,7768.01,12059,296,2305,
2007-03-21_11:06,7770.27,7770.27,7770.27,7770.27,11624,340,2505,
2007-03-21_11:07,7769.66,7769.66,7769.66,7769.66,8787,277,1741,
2007-03-21_11:08,7768.93,7768.93,7768.93,7768.93,11449,278,2397,
2007-03-21_11:09,7770.21,7770.21,7770.21,7770.21,8726,241,1942,
2007-03-21_11:10,7768.66,7768.66,7768.66,7768.66,9092,224,1775,
2007-03-21_11:11,7767.21,7767.21,7767.21,7767.21,10737,324,2295,
2007-03-21_11:12,7767.15,7767.15,7767.15,7767.15,6779,166,1463,
2007-03-21_11:13,7765.71,7765.71,7765.71,7765.71,13443,339,2244,
2007-03-21_11:14,7765.58,7765.58,7765.58,7765.58,8716,206,1808,
2007-03-21_11:15,7763.92,7763.92,7763.92,7763.92,9356,234,1797,
2007-03-21_11:16,7762.72,7762.72,7762.72,7762.72,9387,254,1951,
2007-03-21_11:17,7763.38,7763.38,7763.38,7763.38,7090,177,1504,
2007-03-21_11:18,7761.83,7761.83,7761.83,7761.83,9320,228,1969,
2007-03-21_11:19,7763.21,7763.21,7763.21,7763.21,6328,155,1404,
2007-03-21_11:20,7761.26,7761.26,7761.26,7761.26,6359,156,1328,
2007-03-21_11:21,7762.61,7762.61,7762.61,7762.61,7653,206,1706,
2007-03-21_11:22,7760.99,7760.99,7760.99,7760.99,7297,156,1206,
2007-03-21_11:23,7761.54,7761.54,7761.54,7761.54,8341,212,1734,
2007-03-21_11:24,7759.98,7759.98,7759.98,7759.98,7163,145,1372,
2007-03-21_11:25,7759.75,7759.75,7759.75,7759.75,7527,194,1524,
2007-03-21_11:26,7759.26,7759.26,7759.26,7759.26,9043,231,1890,
2007-03-21_11:27,7757.67,7757.67,7757.67,7757.67,6875,147,1352,
2007-03-21_11:28,7759.27,7759.27,7759.27,7759.27,8734,221,1698,
2007-03-21_11:29,7759.55,7759.55,7759.55,7759.55,6940,149,1360,
2007-03-21_11:30,7758.23,7758.23,7758.23,7758.23,7274,147,1418,
2007-03-21_11:31,7758.27,7758.27,7758.27,7758.27,7427,166,1605,
2007-03-21_11:32,7758.28,7758.28,7758.28,7758.28,6390,122,1180,
2007-03-21_11:33,7757.76,7757.76,7757.76,7757.76,7451,180,1528,
2007-03-21_11:34,7757.06,7757.06,7757.06,7757.06,7136,141,1327,
2007-03-21_11:35,7757.65,7757.65,7757.65,7757.65,6419,129,1279,
2007-03-21_11:36,7758.05,7758.05,7758.05,7758.05,7315,168,1619,
2007-03-21_11:37,7755.42,7755.42,7755.42,7755.42,6577,144,1270,
2007-03-21_11:38,7756.24,7756.24,7756.24,7756.24,7464,198,1769,
2007-03-21_11:39,7758.62,7758.62,7758.62,7758.62,6091,134,1264,
2007-03-21_11:40,7758.12,7758.12,7758.12,7758.12,6235,161,1349,
2007-03-21_11:41,7755.97,7755.97,7755.97,7755.97,8832,219,1688,
2007-03-21_11:42,7755.11,7755.11,7755.11,7755.11,5395,113,1171,
2007-03-21_11:43,7755.02,7755.02,7755.02,7755.02,8003,201,1658,
2007-03-21_11:44,7755.23,7755.23,7755.23,7755.23,7798,174,1422,
2007-03-21_11:45,7754.74,7754.74,7754.74,7754.74,8044,203,1613,
2007-03-21_11:46,7754.97,7754.97,7754.97,7754.97,8334,172,1706,
2007-03-21_11:47,7756.54,7756.54,7756.54,7756.54,6942,141,1338,
2007-03-21_11:48,7756.73,7756.73,7756.73,7756.73,7819,191,1676,
2007-03-21_11:49,7758.27,7758.27,7758.27,7758.27,8368,160,1462,
2007-03-21_11:50,7757.45,7757.45,7757.45,7757.45,6885,144,1432,
2007-03-21_11:51,7757.78,7757.78,7757.78,7757.78,7676,194,1754,
2007-03-21_11:52,7759.32,7759.32,7759.32,7759.32,5804,123,1141,
2007-03-21_11:53,7756.61,7756.61,7756.61,7756.61,8313,212,1745,
2007-03-21_11:54,7757.26,7757.26,7757.26,7757.26,5329,125,1130,
2007-03-21_11:55,7756.13,7756.13,7756.13,7756.13,7030,143,1429,
2007-03-21_11:56,7758.45,7758.45,7758.45,7758.45,6811,192,1522,
2007-03-21_11:57,7756.40,7756.40,7756.40,7756.40,6265,130,1162,
2007-03-21_11:58,7756.27,7756.27,7756.27,7756.27,8718,195,1818,
2007-03-21_11:59,7756.43,7756.43,7756.43,7756.43,8379,164,1463,
2007-03-21_12:00,7757.55,7757.55,7757.55,7757.55,9295,222,1609,
2007-03-21_12:01,7756.99,7756.99,7756.99,7756.99,8996,212,1667,
2007-03-21_12:02,7760.95,7760.95,7760.95,7760.95,7212,140,1237,
2007-03-21_12:03,7759.59,7759.59,7759.59,7759.59,9942,226,1815,
2007-03-21_12:04,7760.00,7760.00,7760.00,7760.00,6905,151,1283,
2007-03-21_12:05,7758.02,7758.02,7758.02,7758.02,7241,171,1290,
2007-03-21_12:06,7757.84,7757.84,7757.84,7757.84,9320,199,1663,
2007-03-21_12:07,7758.06,7758.06,7758.06,7758.06,6964,138,1222,
2007-03-21_12:08,7758.51,7758.51,7758.51,7758.51,8003,203,1692,
2007-03-21_12:09,7758.33,7758.33,7758.33,7758.33,6548,138,1281,
2007-03-21_12:10,7757.54,7757.54,7757.54,7757.54,6138,140,1239,
2007-03-21_12:11,7759.92,7759.92,7759.92,7759.92,5854,143,1292,
2007-03-21_12:12,7758.92,7758.92,7758.92,7758.92,5401,119,1100,
2007-03-21_12:13,7757.45,7757.45,7757.45,7757.45,7211,193,1544,
2007-03-21_12:14,7758.39,7758.39,7758.39,7758.39,4732,117,999,
2007-03-21_12:15,7758.00,7758.00,7758.00,7758.00,6167,151,1315,
2007-03-21_12:16,7757.37,7757.37,7757.37,7757.37,5317,129,1260,
2007-03-21_12:17,7757.09,7757.09,7757.09,7757.09,5444,122,1008,
2007-03-21_12:18,7755.47,7755.47,7755.47,7755.47,6827,210,1518,
2007-03-21_12:19,7755.77,7755.77,7755.77,7755.77,6108,182,1274,
2007-03-21_12:20,7756.95,7756.95,7756.95,7756.95,6911,210,1421,
2007-03-21_12:21,7755.89,7755.89,7755.89,7755.89,7791,232,1742,
2007-03-21_12:22,7756.79,7756.79,7756.79,7756.79,6441,191,1511,
2007-03-21_12:23,7755.98,7755.98,7755.98,7755.98,9132,262,2038,
2007-03-21_12:24,7754.16,7754.16,7754.16,7754.16,8450,191,1593,
2007-03-21_12:25,7753.64,7753.64,7753.64,7753.64,8503,231,1643,
2007-03-21_12:26,7751.13,7751.13,7751.13,7751.13,27478,717,4481,
2007-03-21_12:27,7753.46,7753.46,7753.46,7753.46,6926,167,1382,
2007-03-21_12:28,7751.63,7751.63,7751.63,7751.63,9222,270,1926,
2007-03-21_12:29,7755.20,7755.20,7755.20,7755.20,8810,237,1813,
2007-03-21_12:30,7752.94,7752.94,7752.94,7752.94,8626,217,1847,
2007-03-21_12:31,7753.61,7753.61,7753.61,7753.61,11013,360,2494,
2007-03-21_12:32,7753.53,7753.53,7753.53,7753.53,7578,185,1650,
2007-03-21_12:33,7754.21,7754.21,7754.21,7754.21,9797,327,2383,
2007-03-21_12:34,7753.96,7753.96,7753.96,7753.96,7885,186,1644,
2007-03-21_12:35,7754.94,7754.94,7754.94,7754.94,8998,222,1725,
2007-03-21_12:36,7753.52,7753.52,7753.52,7753.52,9422,239,1954,
2007-03-21_12:37,7755.83,7755.83,7755.83,7755.83,5768,129,1390,
2007-03-21_12:38,7754.84,7754.84,7754.84,7754.84,8554,222,1964,
2007-03-21_12:39,7755.55,7755.55,7755.55,7755.55,8712,363,1879,
2007-03-21_12:40,7755.98,7755.98,7755.98,7755.98,7446,244,1664,
2007-03-21_12:41,7755.66,7755.66,7755.66,7755.66,7257,205,1715,
2007-03-21_12:42,7755.24,7755.24,7755.24,7755.24,6931,174,1505,
2007-03-21_12:43,7755.84,7755.84,7755.84,7755.84,8491,231,2094,
2007-03-21_12:44,7754.43,7754.43,7754.43,7754.43,8576,218,1864,
2007-03-21_12:45,7755.18,7755.18,7755.18,7755.18,7618,191,1797,
2007-03-21_12:46,7754.90,7754.90,7754.90,7754.90,9350,251,2122,
2007-03-21_12:47,7754.02,7754.02,7754.02,7754.02,7487,173,1671,
2007-03-21_12:48,7755.94,7755.94,7755.94,7755.94,9642,275,1975,
2007-03-21_12:49,7753.39,7753.39,7753.39,7753.39,8731,188,1670,
2007-03-21_12:50,7755.13,7755.13,7755.13,7755.13,8311,205,1853,
2007-03-21_12:51,7754.59,7754.59,7754.59,7754.59,9362,262,2004,
2007-03-21_12:52,7753.65,7753.65,7753.65,7753.65,7057,208,1692,
2007-03-21_12:53,7752.45,7752.45,7752.45,7752.45,9774,263,2162,
2007-03-21_12:54,7752.70,7752.70,7752.70,7752.70,8148,205,1812,
2007-03-21_12:55,7754.13,7754.13,7754.13,7754.13,9234,251,1948,
2007-03-21_12:56,7753.21,7753.21,7753.21,7753.21,10518,278,2133,
2007-03-21_12:57,7750.69,7750.69,7750.69,7750.69,9048,249,1884,
2007-03-21_12:58,7751.34,7751.34,7751.34,7751.34,11446,326,2690,
2007-03-21_12:59,7748.98,7748.98,7748.98,7748.98,9578,216,2007,
2007-03-21_13:00,7751.57,7751.57,7751.57,7751.57,9519,250,2199,
2007-03-21_13:01,7749.60,7749.60,7749.60,7749.60,11868,323,2463,
2007-03-21_13:02,7752.35,7752.35,7752.35,7752.35,8997,293,1988,
2007-03-21_13:03,7754.32,7754.32,7754.32,7754.32,10964,325,2494,
2007-03-21_13:04,7752.62,7752.62,7752.62,7752.62,8533,254,2001,
2007-03-21_13:05,7753.86,7753.86,7753.86,7753.86,8504,247,2028,
2007-03-21_13:06,7754.62,7754.62,7754.62,7754.62,10985,349,2545,
2007-03-21_13:07,7753.34,7753.34,7753.34,7753.34,8857,234,1943,
2007-03-21_13:08,7751.59,7751.59,7751.59,7751.59,8873,319,2334,
2007-03-21_13:09,7751.86,7751.86,7751.86,7751.86,9821,274,2220,
2007-03-21_13:10,7753.29,7753.29,7753.29,7753.29,9512,308,2182,
2007-03-21_13:11,7754.88,7754.88,7754.88,7754.88,11773,376,2705,
2007-03-21_13:12,7754.62,7754.62,7754.62,7754.62,9301,252,1993,
2007-03-21_13:13,7755.84,7755.84,7755.84,7755.84,13305,387,3009,
2007-03-21_13:14,7754.72,7754.72,7754.72,7754.72,13133,362,2813,
2007-03-21_13:15,7756.17,7756.17,7756.17,7756.17,11604,346,2664,
2007-03-21_13:16,7755.87,7755.87,7755.87,7755.87,14187,378,3109,
2007-03-21_13:17,7755.85,7755.85,7755.85,7755.85,12671,317,2531,
2007-03-21_13:18,7756.76,7756.76,7756.76,7756.76,14402,465,3329,
2007-03-21_13:19,7756.01,7756.01,7756.01,7756.01,12365,342,2709,
2007-03-21_13:20,7756.80,7756.80,7756.80,7756.80,14432,401,3067,
2007-03-21_13:21,7757.51,7757.51,7757.51,7757.51,17393,478,3941,
2007-03-21_13:22,7758.07,7758.07,7758.07,7758.07,16569,430,3384,
2007-03-21_13:23,7758.11,7758.11,7758.11,7758.11,18386,491,4269,
2007-03-21_13:24,7760.57,7760.57,7760.57,7760.57,17544,551,3992,
2007-03-21_13:25,7760.09,7760.09,7760.09,7760.09,18149,505,4056,
2007-03-21_13:26,7760.12,7760.12,7760.12,7760.12,0,0,0,
2007-03-21_13:27,7760.12,7760.12,7760.12,7760.12,0,0,0,
2007-03-21_13:28,7760.12,7760.12,7760.12,7760.12,0,0,0,
2007-03-21_13:29,7760.12,7760.12,7760.12,7760.12,0,0,0,
2007-03-21_13:30,7757.03,7757.03,7757.03,7757.03,117977,3858,27429,
2007-03-22_09:01,7843.64,7843.64,7843.64,7843.64,214328,4930,29660,
2007-03-22_09:02,7842.71,7842.71,7842.71,7842.71,40589,1400,8071,
2007-03-22_09:03,7843.23,7843.23,7843.23,7843.23,45325,1317,8519,
2007-03-22_09:04,7836.66,7836.66,7836.66,7836.66,48268,1406,8818,
2007-03-22_09:05,7838.27,7838.27,7838.27,7838.27,33063,982,6677,
2007-03-22_09:06,7832.51,7832.51,7832.51,7832.51,33901,1072,7610,
2007-03-22_09:07,7830.89,7830.89,7830.89,7830.89,30442,882,5832,
2007-03-22_09:08,7831.41,7831.41,7831.41,7831.41,27099,849,5870,
2007-03-22_09:09,7837.05,7837.05,7837.05,7837.05,32726,1064,6651,
2007-03-22_09:10,7839.29,7839.29,7839.29,7839.29,27742,871,5524,
2007-03-22_09:11,7848.12,7848.12,7848.12,7848.12,39606,1356,8018,
2007-03-22_09:12,7852.03,7852.03,7852.03,7852.03,28947,897,5792,
2007-03-22_09:13,7853.35,7853.35,7853.35,7853.35,31557,944,6258,
2007-03-22_09:14,7856.71,7856.71,7856.71,7856.71,30234,950,6204,
2007-03-22_09:15,7856.88,7856.88,7856.88,7856.88,26942,798,5136,
2007-03-22_09:16,7856.99,7856.99,7856.99,7856.99,33962,1002,6771,
2007-03-22_09:17,7855.96,7855.96,7855.96,7855.96,28384,775,5246,
2007-03-22_09:18,7852.22,7852.22,7852.22,7852.22,28570,790,5874,
2007-03-22_09:19,7850.33,7850.33,7850.33,7850.33,27855,831,5668,
2007-03-22_09:20,7850.48,7850.48,7850.48,7850.48,22359,671,4596,
2007-03-22_09:21,7850.30,7850.30,7850.30,7850.30,28528,826,5987,
2007-03-22_09:22,7846.72,7846.72,7846.72,7846.72,21608,618,4443,
2007-03-22_09:23,7846.72,7846.72,7846.72,7846.72,23224,709,4998,
2007-03-22_09:24,7845.05,7845.05,7845.05,7845.05,20813,617,4353,
2007-03-22_09:25,7841.03,7841.03,7841.03,7841.03,17286,435,3642,
2007-03-22_09:26,7841.82,7841.82,7841.82,7841.82,21589,580,4589,
2007-03-22_09:27,7841.16,7841.16,7841.16,7841.16,19876,494,3933,
2007-03-22_09:28,7840.26,7840.26,7840.26,7840.26,22711,658,4205,
2007-03-22_09:29,7842.13,7842.13,7842.13,7842.13,22948,658,4214,
2007-03-22_09:30,7840.49,7840.49,7840.49,7840.49,19738,475,3417,
2007-03-22_09:31,7845.46,7845.46,7845.46,7845.46,28837,863,5359,
2007-03-22_09:32,7844.44,7844.44,7844.44,7844.44,18886,458,3540,
2007-03-22_09:33,7843.34,7843.34,7843.34,7843.34,23369,624,4511,
2007-03-22_09:34,7842.16,7842.16,7842.16,7842.16,19865,488,3910,
2007-03-22_09:35,7844.31,7844.31,7844.31,7844.31,17595,430,3312,
2007-03-22_09:36,7846.42,7846.42,7846.42,7846.42,22416,609,4609,
2007-03-22_09:37,7842.29,7842.29,7842.29,7842.29,16022,456,3207,
2007-03-22_09:38,7841.94,7841.94,7841.94,7841.94,18833,510,3708,
2007-03-22_09:39,7839.42,7839.42,7839.42,7839.42,17154,470,3407,
2007-03-22_09:40,7842.03,7842.03,7842.03,7842.03,16693,482,3399,
2007-03-22_09:41,7840.13,7840.13,7840.13,7840.13,18632,587,4306,
2007-03-22_09:42,7839.16,7839.16,7839.16,7839.16,17312,434,3266,
2007-03-22_09:43,7837.50,7837.50,7837.50,7837.50,21131,540,3949,
2007-03-22_09:44,7835.35,7835.35,7835.35,7835.35,17201,486,3426,
2007-03-22_09:45,7837.46,7837.46,7837.46,7837.46,16353,456,3231,
2007-03-22_09:46,7837.17,7837.17,7837.17,7837.17,21899,705,4087,
2007-03-22_09:47,7840.25,7840.25,7840.25,7840.25,16178,413,3061,
2007-03-22_09:48,7841.55,7841.55,7841.55,7841.55,16729,520,3451,
2007-03-22_09:49,7841.90,7841.90,7841.90,7841.90,14307,531,3270,
2007-03-22_09:50,7841.66,7841.66,7841.66,7841.66,12920,417,2724,
2007-03-22_09:51,7843.19,7843.19,7843.19,7843.19,17695,628,3729,
2007-03-22_09:52,7842.97,7842.97,7842.97,7842.97,12980,370,2574,
2007-03-22_09:53,7842.37,7842.37,7842.37,7842.37,15769,432,3366,
2007-03-22_09:54,7841.79,7841.79,7841.79,7841.79,14650,438,3053,
2007-03-22_09:55,7841.64,7841.64,7841.64,7841.64,12252,350,2633,
2007-03-22_09:56,7841.21,7841.21,7841.21,7841.21,15193,532,3500,
2007-03-22_09:57,7844.00,7844.00,7844.00,7844.00,13588,391,2666,
2007-03-22_09:58,7841.49,7841.49,7841.49,7841.49,15591,418,3283,
2007-03-22_09:59,7842.78,7842.78,7842.78,7842.78,18536,384,2984,
2007-03-22_10:00,7843.67,7843.67,7843.67,7843.67,15313,366,2668,
2007-03-22_10:01,7843.32,7843.32,7843.32,7843.32,14526,392,2983,
2007-03-22_10:02,7844.64,7844.64,7844.64,7844.64,10520,342,2292,
2007-03-22_10:03,7843.94,7843.94,7843.94,7843.94,12783,360,2700,
2007-03-22_10:04,7843.33,7843.33,7843.33,7843.33,15043,505,2759,
2007-03-22_10:05,7844.51,7844.51,7844.51,7844.51,11549,319,2353,
2007-03-22_10:06,7844.25,7844.25,7844.25,7844.25,18785,651,3894,
2007-03-22_10:07,7843.50,7843.50,7843.50,7843.50,12974,485,3029,
2007-03-22_10:08,7842.29,7842.29,7842.29,7842.29,16136,536,3435,
2007-03-22_10:09,7841.87,7841.87,7841.87,7841.87,12682,458,2727,
2007-03-22_10:10,7844.36,7844.36,7844.36,7844.36,13794,442,2703,
2007-03-22_10:11,7843.96,7843.96,7843.96,7843.96,15145,541,3218,
2007-03-22_10:12,7845.27,7845.27,7845.27,7845.27,10838,294,2133,
2007-03-22_10:13,7843.54,7843.54,7843.54,7843.54,12687,370,2770,
2007-03-22_10:14,7843.91,7843.91,7843.91,7843.91,11267,323,2366,
2007-03-22_10:15,7845.69,7845.69,7845.69,7845.69,10004,309,2044,
2007-03-22_10:16,7844.13,7844.13,7844.13,7844.13,11508,367,2616,
2007-03-22_10:17,7844.58,7844.58,7844.58,7844.58,9483,287,1979,
2007-03-22_10:18,7844.65,7844.65,7844.65,7844.65,11653,369,2509,
2007-03-22_10:19,7845.23,7845.23,7845.23,7845.23,12437,384,2511,
2007-03-22_10:20,7845.72,7845.72,7845.72,7845.72,12166,339,2210,
2007-03-22_10:21,7846.73,7846.73,7846.73,7846.73,12174,366,2705,
2007-03-22_10:22,7845.92,7845.92,7845.92,7845.92,10191,249,2058,
2007-03-22_10:23,7843.54,7843.54,7843.54,7843.54,11094,301,2446,
2007-03-22_10:24,7844.47,7844.47,7844.47,7844.47,9103,244,1880,
2007-03-22_10:25,7844.05,7844.05,7844.05,7844.05,10640,289,2041,
2007-03-22_10:26,7844.67,7844.67,7844.67,7844.67,14100,355,2596,
2007-03-22_10:27,7844.57,7844.57,7844.57,7844.57,13501,303,2207,
2007-03-22_10:28,7843.92,7843.92,7843.92,7843.92,13548,312,2604,
2007-03-22_10:29,7844.02,7844.02,7844.02,7844.02,10803,260,2014,
2007-03-22_10:30,7841.71,7841.71,7841.71,7841.71,9914,251,2046,
2007-03-22_10:31,7841.94,7841.94,7841.94,7841.94,13396,331,2531,
2007-03-22_10:32,7842.13,7842.13,7842.13,7842.13,13051,301,2113,
2007-03-22_10:33,7842.54,7842.54,7842.54,7842.54,14026,343,2683,
2007-03-22_10:34,7842.06,7842.06,7842.06,7842.06,10820,266,2095,
2007-03-22_10:35,7841.22,7841.22,7841.22,7841.22,9761,270,1938,
2007-03-22_10:36,7841.10,7841.10,7841.10,7841.10,12756,341,2441,
2007-03-22_10:37,7840.17,7840.17,7840.17,7840.17,9999,295,1896,
2007-03-22_10:38,7839.38,7839.38,7839.38,7839.38,15733,504,2857,
2007-03-22_10:39,7838.19,7838.19,7838.19,7838.19,16060,425,2569,
2007-03-22_10:40,7836.35,7836.35,7836.35,7836.35,10572,332,2142,
2007-03-22_10:41,7838.04,7838.04,7838.04,7838.04,15106,442,2991,
2007-03-22_10:42,7835.39,7835.39,7835.39,7835.39,10456,275,2107,
2007-03-22_10:43,7836.85,7836.85,7836.85,7836.85,12696,370,2534,
2007-03-22_10:44,7835.21,7835.21,7835.21,7835.21,12664,308,2181,
2007-03-22_10:45,7834.53,7834.53,7834.53,7834.53,10867,322,2216,
2007-03-22_10:46,7837.41,7837.41,7837.41,7837.41,11813,319,2316,
2007-03-22_10:47,7837.92,7837.92,7837.92,7837.92,8524,211,1733,
2007-03-22_10:48,7835.32,7835.32,7835.32,7835.32,10677,320,2053,
2007-03-22_10:49,7835.59,7835.59,7835.59,7835.59,10330,284,1982,
2007-03-22_10:50,7834.91,7834.91,7834.91,7834.91,10473,298,2018,
2007-03-22_10:51,7835.48,7835.48,7835.48,7835.48,11393,300,2335,
2007-03-22_10:52,7833.46,7833.46,7833.46,7833.46,9356,235,1697,
2007-03-22_10:53,7833.24,7833.24,7833.24,7833.24,10393,302,2127,
2007-03-22_10:54,7831.52,7831.52,7831.52,7831.52,10453,242,1965,
2007-03-22_10:55,7829.66,7829.66,7829.66,7829.66,10822,286,2120,
2007-03-22_10:56,7828.94,7828.94,7828.94,7828.94,14740,346,2518,
2007-03-22_10:57,7828.66,7828.66,7828.66,7828.66,11466,259,1887,
2007-03-22_10:58,7826.47,7826.47,7826.47,7826.47,14624,407,2677,
2007-03-22_10:59,7824.99,7824.99,7824.99,7824.99,10152,280,2233,
2007-03-22_11:00,7825.25,7825.25,7825.25,7825.25,14990,327,2309,
2007-03-22_11:01,7828.98,7828.98,7828.98,7828.98,13106,345,2659,
2007-03-22_11:02,7826.46,7826.46,7826.46,7826.46,9550,229,1862,
2007-03-22_11:03,7827.48,7827.48,7827.48,7827.48,11974,308,2550,
2007-03-22_11:04,7825.02,7825.02,7825.02,7825.02,11182,298,1881,
2007-03-22_11:05,7824.82,7824.82,7824.82,7824.82,9623,221,1866,
2007-03-22_11:06,7824.84,7824.84,7824.84,7824.84,11327,296,2210,
2007-03-22_11:07,7828.51,7828.51,7828.51,7828.51,8913,243,1728,
2007-03-22_11:08,7827.63,7827.63,7827.63,7827.63,10422,263,2060,
2007-03-22_11:09,7827.45,7827.45,7827.45,7827.45,10278,280,1725,
2007-03-22_11:10,7827.47,7827.47,7827.47,7827.47,7314,184,1439,
2007-03-22_11:11,7827.12,7827.12,7827.12,7827.12,12963,312,2101,
2007-03-22_11:12,7827.03,7827.03,7827.03,7827.03,6484,142,1266,
2007-03-22_11:13,7826.97,7826.97,7826.97,7826.97,9854,270,1691,
2007-03-22_11:14,7827.24,7827.24,7827.24,7827.24,7624,245,1565,
2007-03-22_11:15,7826.44,7826.44,7826.44,7826.44,8149,230,1503,
2007-03-22_11:16,7829.01,7829.01,7829.01,7829.01,9936,285,1955,
2007-03-22_11:17,7829.28,7829.28,7829.28,7829.28,7829,223,1615,
2007-03-22_11:18,7830.78,7830.78,7830.78,7830.78,11056,352,2225,
2007-03-22_11:19,7832.95,7832.95,7832.95,7832.95,12914,298,1979,
2007-03-22_11:20,7832.12,7832.12,7832.12,7832.12,12451,226,2107,
2007-03-22_11:21,7834.97,7834.97,7834.97,7834.97,15913,308,2635,
2007-03-22_11:22,7834.03,7834.03,7834.03,7834.03,9156,186,1704,
2007-03-22_11:23,7835.92,7835.92,7835.92,7835.92,12357,326,2285,
2007-03-22_11:24,7833.88,7833.88,7833.88,7833.88,8697,212,1731,
2007-03-22_11:25,7834.06,7834.06,7834.06,7834.06,8185,186,1630,
2007-03-22_11:26,7833.49,7833.49,7833.49,7833.49,12763,275,2263,
2007-03-22_11:27,7833.96,7833.96,7833.96,7833.96,10970,177,1644,
2007-03-22_11:28,7835.46,7835.46,7835.46,7835.46,10904,286,2198,
2007-03-22_11:29,7833.45,7833.45,7833.45,7833.45,9415,249,1961,
2007-03-22_11:30,7833.49,7833.49,7833.49,7833.49,11252,262,1974,
2007-03-22_11:31,7833.08,7833.08,7833.08,7833.08,11740,277,2349,
2007-03-22_11:32,7833.67,7833.67,7833.67,7833.67,10194,196,1784,
2007-03-22_11:33,7834.08,7834.08,7834.08,7834.08,17200,309,2532,
2007-03-22_11:34,7833.71,7833.71,7833.71,7833.71,13061,203,1995,
2007-03-22_11:35,7833.30,7833.30,7833.30,7833.30,9217,187,1671,
2007-03-22_11:36,7833.38,7833.38,7833.38,7833.38,12097,248,2047,
2007-03-22_11:37,7832.34,7832.34,7832.34,7832.34,9789,175,1448,
2007-03-22_11:38,7832.05,7832.05,7832.05,7832.05,10276,221,1717,
2007-03-22_11:39,7830.79,7830.79,7830.79,7830.79,9777,186,1513,
2007-03-22_11:40,7830.79,7830.79,7830.79,7830.79,7230,155,1385,
2007-03-22_11:41,7830.88,7830.88,7830.88,7830.88,7832,187,1722,
2007-03-22_11:42,7829.44,7829.44,7829.44,7829.44,7051,151,1295,
2007-03-22_11:43,7829.82,7829.82,7829.82,7829.82,8984,226,1628,
2007-03-22_11:44,7829.43,7829.43,7829.43,7829.43,10036,318,1456,
2007-03-22_11:45,7828.73,7828.73,7828.73,7828.73,10933,356,1441,
2007-03-22_11:46,7829.19,7829.19,7829.19,7829.19,8431,214,1771,
2007-03-22_11:47,7828.05,7828.05,7828.05,7828.05,7585,160,1303,
2007-03-22_11:48,7830.15,7830.15,7830.15,7830.15,8608,219,1601,
2007-03-22_11:49,7831.10,7831.10,7831.10,7831.10,7295,162,1414,
2007-03-22_11:50,7827.68,7827.68,7827.68,7827.68,7698,192,1350,
2007-03-22_11:51,7829.32,7829.32,7829.32,7829.32,9494,254,1834,
2007-03-22_11:52,7827.90,7827.90,7827.90,7827.90,8252,255,1538,
2007-03-22_11:53,7827.25,7827.25,7827.25,7827.25,9043,256,1814,
2007-03-22_11:54,7826.88,7826.88,7826.88,7826.88,9455,229,1642,
2007-03-22_11:55,7826.75,7826.75,7826.75,7826.75,7191,201,1507,
2007-03-22_11:56,7831.14,7831.14,7831.14,7831.14,10232,265,2053,
2007-03-22_11:57,7827.25,7827.25,7827.25,7827.25,8580,273,1768,
2007-03-22_11:58,7827.04,7827.04,7827.04,7827.04,9852,297,1984,
2007-03-22_11:59,7828.85,7828.85,7828.85,7828.85,8523,267,1670,
2007-03-22_12:00,7827.33,7827.33,7827.33,7827.33,7562,204,1595,
2007-03-22_12:01,7827.39,7827.39,7827.39,7827.39,9199,230,1761,
2007-03-22_12:02,7830.55,7830.55,7830.55,7830.55,6807,254,1432,
2007-03-22_12:03,7829.03,7829.03,7829.03,7829.03,7951,276,1830,
2007-03-22_12:04,7829.56,7829.56,7829.56,7829.56,6842,276,1605,
2007-03-22_12:05,7831.03,7831.03,7831.03,7831.03,8136,267,1744,
2007-03-22_12:06,7831.20,7831.20,7831.20,7831.20,9151,309,1920,
2007-03-22_12:07,7830.45,7830.45,7830.45,7830.45,6472,199,1240,
2007-03-22_12:08,7829.13,7829.13,7829.13,7829.13,8292,258,1774,
2007-03-22_12:09,7828.82,7828.82,7828.82,7828.82,8038,202,1507,
2007-03-22_12:10,7828.89,7828.89,7828.89,7828.89,7210,224,1484,
2007-03-22_12:11,7828.08,7828.08,7828.08,7828.08,9099,265,1778,
2007-03-22_12:12,7827.85,7827.85,7827.85,7827.85,7888,207,1382,
2007-03-22_12:13,7828.81,7828.81,7828.81,7828.81,9167,252,1872,
2007-03-22_12:14,7828.17,7828.17,7828.17,7828.17,9580,325,1803,
2007-03-22_12:15,7828.26,7828.26,7828.26,7828.26,9847,302,1746,
2007-03-22_12:16,7828.02,7828.02,7828.02,7828.02,10415,326,2258,
2007-03-22_12:17,7826.53,7826.53,7826.53,7826.53,6752,198,1478,
2007-03-22_12:18,7825.74,7825.74,7825.74,7825.74,9943,312,1947,
2007-03-22_12:19,7830.51,7830.51,7830.51,7830.51,7510,279,1664,
2007-03-22_12:20,7826.52,7826.52,7826.52,7826.52,8759,283,1809,
2007-03-22_12:21,7828.49,7828.49,7828.49,7828.49,11114,346,2115,
2007-03-22_12:22,7826.12,7826.12,7826.12,7826.12,7365,207,1483,
2007-03-22_12:23,7824.22,7824.22,7824.22,7824.22,9475,263,1931,
2007-03-22_12:24,7824.91,7824.91,7824.91,7824.91,7234,191,1647,
2007-03-22_12:25,7825.67,7825.67,7825.67,7825.67,9452,262,1835,
2007-03-22_12:26,7825.06,7825.06,7825.06,7825.06,11275,252,2173,
2007-03-22_12:27,7824.11,7824.11,7824.11,7824.11,7092,162,1406,
2007-03-22_12:28,7822.63,7822.63,7822.63,7822.63,8198,211,1860,
2007-03-22_12:29,7824.43,7824.43,7824.43,7824.43,9943,234,1765,
2007-03-22_12:30,7825.37,7825.37,7825.37,7825.37,10490,307,1971,
2007-03-22_12:31,7824.17,7824.17,7824.17,7824.17,10295,272,2009,
2007-03-22_12:32,7825.24,7825.24,7825.24,7825.24,9151,217,1655,
2007-03-22_12:33,7825.42,7825.42,7825.42,7825.42,9179,292,2076,
2007-03-22_12:34,7827.34,7827.34,7827.34,7827.34,8456,235,1780,
2007-03-22_12:35,7829.86,7829.86,7829.86,7829.86,9030,321,1903,
2007-03-22_12:36,7828.11,7828.11,7828.11,7828.11,8316,268,1855,
2007-03-22_12:37,7831.09,7831.09,7831.09,7831.09,7755,201,1541,
2007-03-22_12:38,7831.28,7831.28,7831.28,7831.28,11542,333,2149,
2007-03-22_12:39,7830.13,7830.13,7830.13,7830.13,8044,195,1514,
2007-03-22_12:40,7830.83,7830.83,7830.83,7830.83,7278,180,1502,
2007-03-22_12:41,7831.96,7831.96,7831.96,7831.96,10714,322,2272,
2007-03-22_12:42,7832.73,7832.73,7832.73,7832.73,9179,266,2040,
2007-03-22_12:43,7833.22,7833.22,7833.22,7833.22,12337,356,2441,
2007-03-22_12:44,7833.39,7833.39,7833.39,7833.39,9518,254,1980,
2007-03-22_12:45,7831.27,7831.27,7831.27,7831.27,10168,249,1923,
2007-03-22_12:46,7832.44,7832.44,7832.44,7832.44,10044,259,2256,
2007-03-22_12:47,7835.23,7835.23,7835.23,7835.23,10624,279,1956,
2007-03-22_12:48,7832.56,7832.56,7832.56,7832.56,11466,293,2427,
2007-03-22_12:49,7833.95,7833.95,7833.95,7833.95,10159,268,1843,
2007-03-22_12:50,7833.65,7833.65,7833.65,7833.65,8878,226,1736,
2007-03-22_12:51,7834.32,7834.32,7834.32,7834.32,15402,515,2973,
2007-03-22_12:52,7836.22,7836.22,7836.22,7836.22,8621,285,1915,
2007-03-22_12:53,7834.70,7834.70,7834.70,7834.70,11717,336,2567,
2007-03-22_12:54,7835.87,7835.87,7835.87,7835.87,11596,401,2629,
2007-03-22_12:55,7834.58,7834.58,7834.58,7834.58,12935,410,2300,
2007-03-22_12:56,7832.91,7832.91,7832.91,7832.91,10271,302,2311,
2007-03-22_12:57,7833.87,7833.87,7833.87,7833.87,10388,280,1990,
2007-03-22_12:58,7832.78,7832.78,7832.78,7832.78,11321,313,2577,
2007-03-22_12:59,7832.23,7832.23,7832.23,7832.23,8312,250,2049,
2007-03-22_13:00,7830.64,7830.64,7830.64,7830.64,9623,265,2115,
2007-03-22_13:01,7833.36,7833.36,7833.36,7833.36,12951,345,2893,
2007-03-22_13:02,7832.60,7832.60,7832.60,7832.60,10313,289,2308,
2007-03-22_13:03,7830.52,7830.52,7830.52,7830.52,13359,395,2994,
2007-03-22_13:04,7832.23,7832.23,7832.23,7832.23,11985,261,2441,
2007-03-22_13:05,7830.68,7830.68,7830.68,7830.68,10766,324,2722,
2007-03-22_13:06,7830.19,7830.19,7830.19,7830.19,15391,429,2989,
2007-03-22_13:07,7831.22,7831.22,7831.22,7831.22,10279,315,2382,
2007-03-22_13:08,7831.86,7831.86,7831.86,7831.86,14120,509,3231,
2007-03-22_13:09,7831.45,7831.45,7831.45,7831.45,12504,363,2396,
2007-03-22_13:10,7832.11,7832.11,7832.11,7832.11,12311,376,2590,
2007-03-22_13:11,7830.75,7830.75,7830.75,7830.75,13072,380,2921,
2007-03-22_13:12,7831.25,7831.25,7831.25,7831.25,11595,299,2320,
2007-03-22_13:13,7830.37,7830.37,7830.37,7830.37,16983,483,3477,
2007-03-22_13:14,7831.56,7831.56,7831.56,7831.56,15924,409,3143,
2007-03-22_13:15,7830.00,7830.00,7830.00,7830.00,12754,366,2581,
2007-03-22_13:16,7828.34,7828.34,7828.34,7828.34,16139,452,3353,
2007-03-22_13:17,7829.44,7829.44,7829.44,7829.44,13481,346,2833,
2007-03-22_13:18,7831.32,7831.32,7831.32,7831.32,17228,522,3777,
2007-03-22_13:19,7830.52,7830.52,7830.52,7830.52,14329,405,3159,
2007-03-22_13:20,7829.82,7829.82,7829.82,7829.82,13456,356,2861,
2007-03-22_13:21,7831.63,7831.63,7831.63,7831.63,17848,510,3827,
2007-03-22_13:22,7833.37,7833.37,7833.37,7833.37,17011,628,3792,
2007-03-22_13:23,7831.44,7831.44,7831.44,7831.44,20920,590,4661,
2007-03-22_13:24,7832.13,7832.13,7832.13,7832.13,28897,695,4862,
2007-03-22_13:25,7831.41,7831.41,7831.41,7831.41,24155,637,4538,
2007-03-22_13:26,7831.41,7831.41,7831.41,7831.41,0,0,0,
2007-03-22_13:27,7831.41,7831.41,7831.41,7831.41,0,0,0,
2007-03-22_13:28,7831.41,7831.41,7831.41,7831.41,0,0,0,
2007-03-22_13:29,7831.41,7831.41,7831.41,7831.41,0,0,0,
2007-03-22_13:30,7823.67,7823.67,7823.67,7823.67,150079,4786,30378,
2007-03-23_09:01,7834.62,7834.62,7834.62,7834.62,232288,2571,23947,
2007-03-23_09:02,7834.75,7834.75,7834.75,7834.75,29669,613,5134,
2007-03-23_09:03,7832.08,7832.08,7832.08,7832.08,38796,946,6788,
2007-03-23_09:04,7837.86,7837.86,7837.86,7837.86,40051,953,6551,
2007-03-23_09:05,7838.45,7838.45,7838.45,7838.45,28731,719,5375,
2007-03-23_09:06,7833.87,7833.87,7833.87,7833.87,34364,856,7113,
2007-03-23_09:07,7833.72,7833.72,7833.72,7833.72,24563,565,4526,
2007-03-23_09:08,7834.62,7834.62,7834.62,7834.62,30586,897,5584,
2007-03-23_09:09,7834.38,7834.38,7834.38,7834.38,23999,697,5395,
2007-03-23_09:10,7833.16,7833.16,7833.16,7833.16,23073,588,4570,
2007-03-23_09:11,7832.01,7832.01,7832.01,7832.01,30629,815,6327,
2007-03-23_09:12,7831.47,7831.47,7831.47,7831.47,20860,531,4575,
2007-03-23_09:13,7831.77,7831.77,7831.77,7831.77,25553,698,5280,
2007-03-23_09:14,7832.01,7832.01,7832.01,7832.01,22057,557,4667,
2007-03-23_09:15,7831.20,7831.20,7831.20,7831.20,18736,457,3899,
2007-03-23_09:16,7830.50,7830.50,7830.50,7830.50,25973,729,5737,
2007-03-23_09:17,7830.49,7830.49,7830.49,7830.49,18495,469,4050,
2007-03-23_09:18,7830.35,7830.35,7830.35,7830.35,22993,584,4783,
2007-03-23_09:19,7829.23,7829.23,7829.23,7829.23,22273,618,4700,
2007-03-23_09:20,7831.95,7831.95,7831.95,7831.95,17318,456,3597,
2007-03-23_09:21,7831.28,7831.28,7831.28,7831.28,24357,646,5013,
2007-03-23_09:22,7831.25,7831.25,7831.25,7831.25,20765,562,3730,
2007-03-23_09:23,7830.17,7830.17,7830.17,7830.17,22230,645,4519,
2007-03-23_09:24,7830.64,7830.64,7830.64,7830.64,21168,630,4316,
2007-03-23_09:25,7835.39,7835.39,7835.39,7835.39,16215,441,3645,
2007-03-23_09:26,7833.06,7833.06,7833.06,7833.06,21872,754,5081,
2007-03-23_09:27,7834.32,7834.32,7834.32,7834.32,17447,530,3919,
2007-03-23_09:28,7833.00,7833.00,7833.00,7833.00,20295,647,4671,
2007-03-23_09:29,7832.98,7832.98,7832.98,7832.98,20535,634,4113,
2007-03-23_09:30,7833.05,7833.05,7833.05,7833.05,19321,727,4263,
2007-03-23_09:31,7833.45,7833.45,7833.45,7833.45,23044,725,4843,
2007-03-23_09:32,7831.73,7831.73,7831.73,7831.73,16423,518,3488,
2007-03-23_09:33,7832.79,7832.79,7832.79,7832.79,18312,539,4106,
2007-03-23_09:34,7831.15,7831.15,7831.15,7831.15,17217,463,3626,
2007-03-23_09:35,7829.77,7829.77,7829.77,7829.77,15769,366,3018,
2007-03-23_09:36,7832.24,7832.24,7832.24,7832.24,20263,537,4235,
2007-03-23_09:37,7828.34,7828.34,7828.34,7828.34,13412,329,2786,
2007-03-23_09:38,7828.11,7828.11,7828.11,7828.11,15839,471,3650,
2007-03-23_09:39,7825.93,7825.93,7825.93,7825.93,14612,394,3047,
2007-03-23_09:40,7824.44,7824.44,7824.44,7824.44,13170,335,2831,
2007-03-23_09:41,7821.12,7821.12,7821.12,7821.12,17102,463,3896,
2007-03-23_09:42,7817.54,7817.54,7817.54,7817.54,13960,387,3228,
2007-03-23_09:43,7812.86,7812.86,7812.86,7812.86,20720,616,4526,
2007-03-23_09:44,7812.97,7812.97,7812.97,7812.97,17807,529,4211,
2007-03-23_09:45,7814.33,7814.33,7814.33,7814.33,19561,463,3962,
2007-03-23_09:46,7811.44,7811.44,7811.44,7811.44,21590,539,4618,
2007-03-23_09:47,7810.09,7810.09,7810.09,7810.09,16909,369,3264,
2007-03-23_09:48,7808.73,7808.73,7808.73,7808.73,18721,479,3792,
2007-03-23_09:49,7806.89,7806.89,7806.89,7806.89,12933,330,2751,
2007-03-23_09:50,7807.75,7807.75,7807.75,7807.75,12233,290,2554,
2007-03-23_09:51,7812.81,7812.81,7812.81,7812.81,16759,502,3647,
2007-03-23_09:52,7812.45,7812.45,7812.45,7812.45,11995,306,2213,
2007-03-23_09:53,7816.26,7816.26,7816.26,7816.26,12011,327,2727,
2007-03-23_09:54,7815.21,7815.21,7815.21,7815.21,10008,304,2395,
2007-03-23_09:55,7815.87,7815.87,7815.87,7815.87,9964,272,2252,
2007-03-23_09:56,7817.49,7817.49,7817.49,7817.49,13933,411,3116,
2007-03-23_09:57,7816.73,7816.73,7816.73,7816.73,9659,269,2081,
2007-03-23_09:58,7819.10,7819.10,7819.10,7819.10,14938,459,3001,
2007-03-23_09:59,7819.76,7819.76,7819.76,7819.76,14445,430,2873,
2007-03-23_10:00,7820.71,7820.71,7820.71,7820.71,11716,370,2676,
2007-03-23_10:01,7823.10,7823.10,7823.10,7823.10,16079,607,3863,
2007-03-23_10:02,7824.51,7824.51,7824.51,7824.51,10731,292,2300,
2007-03-23_10:03,7823.36,7823.36,7823.36,7823.36,13995,466,3114,
2007-03-23_10:04,7823.70,7823.70,7823.70,7823.70,11232,327,2577,
2007-03-23_10:05,7824.28,7824.28,7824.28,7824.28,9932,265,2194,
2007-03-23_10:06,7825.88,7825.88,7825.88,7825.88,12856,403,2998,
2007-03-23_10:07,7826.72,7826.72,7826.72,7826.72,9445,320,2207,
2007-03-23_10:08,7826.80,7826.80,7826.80,7826.80,12245,413,2937,
2007-03-23_10:09,7827.94,7827.94,7827.94,7827.94,10596,318,2408,
2007-03-23_10:10,7825.09,7825.09,7825.09,7825.09,11757,346,2361,
2007-03-23_10:11,7827.69,7827.69,7827.69,7827.69,12531,378,2933,
2007-03-23_10:12,7827.02,7827.02,7827.02,7827.02,11780,301,2195,
2007-03-23_10:13,7828.67,7828.67,7828.67,7828.67,11626,347,2510,
2007-03-23_10:14,7827.73,7827.73,7827.73,7827.73,9772,298,2134,
2007-03-23_10:15,7829.23,7829.23,7829.23,7829.23,8840,248,2026,
2007-03-23_10:16,7829.12,7829.12,7829.12,7829.12,9788,309,2364,
2007-03-23_10:17,7828.10,7828.10,7828.10,7828.10,8954,281,1882,
2007-03-23_10:18,7829.67,7829.67,7829.67,7829.67,9716,296,2129,
2007-03-23_10:19,7829.49,7829.49,7829.49,7829.49,8986,249,2051,
2007-03-23_10:20,7828.87,7828.87,7828.87,7828.87,7872,218,1622,
2007-03-23_10:21,7830.41,7830.41,7830.41,7830.41,9976,293,2137,
2007-03-23_10:22,7830.47,7830.47,7830.47,7830.47,8697,287,1759,
2007-03-23_10:23,7829.09,7829.09,7829.09,7829.09,10397,354,2170,
2007-03-23_10:24,7831.52,7831.52,7831.52,7831.52,8140,244,1816,
2007-03-23_10:25,7832.45,7832.45,7832.45,7832.45,8667,337,2094,
2007-03-23_10:26,7833.29,7833.29,7833.29,7833.29,12367,502,2992,
2007-03-23_10:27,7834.72,7834.72,7834.72,7834.72,9213,267,1925,
2007-03-23_10:28,7838.58,7838.58,7838.58,7838.58,13793,446,2965,
2007-03-23_10:29,7840.67,7840.67,7840.67,7840.67,14455,450,2758,
2007-03-23_10:30,7841.46,7841.46,7841.46,7841.46,14086,436,2503,
2007-03-23_10:31,7845.76,7845.76,7845.76,7845.76,17659,662,3739,
2007-03-23_10:32,7847.21,7847.21,7847.21,7847.21,14560,494,2973,
2007-03-23_10:33,7849.18,7849.18,7849.18,7849.18,14870,510,3113,
2007-03-23_10:34,7846.74,7846.74,7846.74,7846.74,15185,461,2963,
2007-03-23_10:35,7845.76,7845.76,7845.76,7845.76,12477,387,2419,
2007-03-23_10:36,7846.63,7846.63,7846.63,7846.63,13644,391,3006,
2007-03-23_10:37,7848.35,7848.35,7848.35,7848.35,10451,350,2219,
2007-03-23_10:38,7848.93,7848.93,7848.93,7848.93,15091,513,3207,
2007-03-23_10:39,7848.36,7848.36,7848.36,7848.36,11435,388,2667,
2007-03-23_10:40,7854.14,7854.14,7854.14,7854.14,15737,564,3312,
2007-03-23_10:41,7853.92,7853.92,7853.92,7853.92,18926,685,3911,
2007-03-23_10:42,7858.87,7858.87,7858.87,7858.87,14554,464,2896,
2007-03-23_10:43,7858.18,7858.18,7858.18,7858.18,16998,599,3286,
2007-03-23_10:44,7856.94,7856.94,7856.94,7856.94,14021,415,2736,
2007-03-23_10:45,7856.14,7856.14,7856.14,7856.14,8964,245,2007,
2007-03-23_10:46,7858.88,7858.88,7858.88,7858.88,13677,401,2808,
2007-03-23_10:47,7857.05,7857.05,7857.05,7857.05,11286,309,1972,
2007-03-23_10:48,7859.88,7859.88,7859.88,7859.88,14433,439,2734,
2007-03-23_10:49,7858.81,7858.81,7858.81,7858.81,14206,342,2661,
2007-03-23_10:50,7859.69,7859.69,7859.69,7859.69,12630,358,2476,
2007-03-23_10:51,7858.46,7858.46,7858.46,7858.46,11125,318,2459,
2007-03-23_10:52,7858.15,7858.15,7858.15,7858.15,12559,323,1806,
2007-03-23_10:53,7855.69,7855.69,7855.69,7855.69,15713,375,2691,
2007-03-23_10:54,7855.25,7855.25,7855.25,7855.25,10992,328,2170,
2007-03-23_10:55,7857.09,7857.09,7857.09,7857.09,14196,360,2733,
2007-03-23_10:56,7855.55,7855.55,7855.55,7855.55,16400,478,3438,
2007-03-23_10:57,7852.92,7852.92,7852.92,7852.92,12249,283,2269,
2007-03-23_10:58,7854.57,7854.57,7854.57,7854.57,13757,419,2837,
2007-03-23_10:59,7853.52,7853.52,7853.52,7853.52,10501,301,2251,
2007-03-23_11:00,7855.58,7855.58,7855.58,7855.58,10133,268,2177,
2007-03-23_11:01,7854.36,7854.36,7854.36,7854.36,12588,470,3293,
2007-03-23_11:02,7854.59,7854.59,7854.59,7854.59,9326,240,1974,
2007-03-23_11:03,7854.92,7854.92,7854.92,7854.92,13123,336,2657,
2007-03-23_11:04,7854.78,7854.78,7854.78,7854.78,10680,297,2098,
2007-03-23_11:05,7852.53,7852.53,7852.53,7852.53,10442,263,2124,
2007-03-23_11:06,7855.04,7855.04,7855.04,7855.04,12896,369,2603,
2007-03-23_11:07,7856.39,7856.39,7856.39,7856.39,9169,211,1745,
2007-03-23_11:08,7856.56,7856.56,7856.56,7856.56,10385,313,2246,
2007-03-23_11:09,7856.60,7856.60,7856.60,7856.60,9065,249,1931,
2007-03-23_11:10,7855.39,7855.39,7855.39,7855.39,7756,215,1600,
2007-03-23_11:11,7858.18,7858.18,7858.18,7858.18,9388,301,2103,
2007-03-23_11:12,7857.57,7857.57,7857.57,7857.57,9368,219,1667,
2007-03-23_11:13,7860.28,7860.28,7860.28,7860.28,13556,411,2588,
2007-03-23_11:14,7865.83,7865.83,7865.83,7865.83,14720,484,2825,
2007-03-23_11:15,7865.53,7865.53,7865.53,7865.53,13703,431,2591,
2007-03-23_11:16,7869.41,7869.41,7869.41,7869.41,20850,809,4141,
2007-03-23_11:17,7870.60,7870.60,7870.60,7870.60,13296,444,2368,
2007-03-23_11:18,7872.81,7872.81,7872.81,7872.81,15731,569,3231,
2007-03-23_11:19,7878.99,7878.99,7878.99,7878.99,17764,645,3415,
2007-03-23_11:20,7879.09,7879.09,7879.09,7879.09,13851,473,2787,
2007-03-23_11:21,7876.96,7876.96,7876.96,7876.96,14993,499,2870,
2007-03-23_11:22,7876.55,7876.55,7876.55,7876.55,11023,385,2226,
2007-03-23_11:23,7876.58,7876.58,7876.58,7876.58,12108,415,2442,
2007-03-23_11:24,7874.96,7874.96,7874.96,7874.96,10284,309,2189,
2007-03-23_11:25,7873.03,7873.03,7873.03,7873.03,10321,271,1922,
2007-03-23_11:26,7870.61,7870.61,7870.61,7870.61,11312,342,2441,
2007-03-23_11:27,7870.01,7870.01,7870.01,7870.01,7866,229,1788,
2007-03-23_11:28,7867.99,7867.99,7867.99,7867.99,10055,316,2328,
2007-03-23_11:29,7867.99,7867.99,7867.99,7867.99,10177,255,1804,
2007-03-23_11:30,7868.93,7868.93,7868.93,7868.93,10001,312,1897,
2007-03-23_11:31,7872.14,7872.14,7872.14,7872.14,13972,473,2816,
2007-03-23_11:32,7872.29,7872.29,7872.29,7872.29,9437,256,1643,
2007-03-23_11:33,7872.46,7872.46,7872.46,7872.46,11396,364,2228,
2007-03-23_11:34,7872.06,7872.06,7872.06,7872.06,8920,244,1790,
2007-03-23_11:35,7873.05,7873.05,7873.05,7873.05,8702,275,1686,
2007-03-23_11:36,7874.18,7874.18,7874.18,7874.18,9749,286,2164,
2007-03-23_11:37,7872.37,7872.37,7872.37,7872.37,7792,225,1567,
2007-03-23_11:38,7872.53,7872.53,7872.53,7872.53,8631,238,2037,
2007-03-23_11:39,7870.26,7870.26,7870.26,7870.26,10285,359,2281,
2007-03-23_11:40,7869.17,7869.17,7869.17,7869.17,9265,242,1719,
2007-03-23_11:41,7869.76,7869.76,7869.76,7869.76,11251,368,2212,
2007-03-23_11:42,7871.09,7871.09,7871.09,7871.09,8761,277,1796,
2007-03-23_11:43,7871.69,7871.69,7871.69,7871.69,10251,327,2313,
2007-03-23_11:44,7873.68,7873.68,7873.68,7873.68,11986,371,2336,
2007-03-23_11:45,7872.72,7872.72,7872.72,7872.72,9754,293,2048,
2007-03-23_11:46,7872.26,7872.26,7872.26,7872.26,9158,304,1899,
2007-03-23_11:47,7873.36,7873.36,7873.36,7873.36,8273,246,1477,
2007-03-23_11:48,7870.11,7870.11,7870.11,7870.11,8468,280,1898,
2007-03-23_11:49,7871.10,7871.10,7871.10,7871.10,10981,287,1636,
2007-03-23_11:50,7869.20,7869.20,7869.20,7869.20,7587,206,1689,
2007-03-23_11:51,7868.98,7868.98,7868.98,7868.98,10474,425,2794,
2007-03-23_11:52,7868.36,7868.36,7868.36,7868.36,7379,203,1576,
2007-03-23_11:53,7867.68,7867.68,7867.68,7867.68,10164,369,2318,
2007-03-23_11:54,7866.24,7866.24,7866.24,7866.24,9125,259,1784,
2007-03-23_11:55,7864.90,7864.90,7864.90,7864.90,9485,335,2043,
2007-03-23_11:56,7864.35,7864.35,7864.35,7864.35,9548,335,2263,
2007-03-23_11:57,7864.39,7864.39,7864.39,7864.39,8786,255,1624,
2007-03-23_11:58,7863.66,7863.66,7863.66,7863.66,10187,319,2164,
2007-03-23_11:59,7863.36,7863.36,7863.36,7863.36,7112,197,1532,
2007-03-23_12:00,7863.29,7863.29,7863.29,7863.29,7011,195,1557,
2007-03-23_12:01,7859.63,7859.63,7859.63,7859.63,10527,319,2192,
2007-03-23_12:02,7858.90,7858.90,7858.90,7858.90,7437,210,1477,
2007-03-23_12:03,7860.78,7860.78,7860.78,7860.78,8657,260,1919,
2007-03-23_12:04,7860.38,7860.38,7860.38,7860.38,7760,211,1619,
2007-03-23_12:05,7860.94,7860.94,7860.94,7860.94,7333,169,1426,
2007-03-23_12:06,7861.60,7861.60,7861.60,7861.60,7500,218,1630,
2007-03-23_12:07,7863.91,7863.91,7863.91,7863.91,6770,202,1378,
2007-03-23_12:08,7863.57,7863.57,7863.57,7863.57,7980,198,1656,
2007-03-23_12:09,7863.65,7863.65,7863.65,7863.65,7250,174,1415,
2007-03-23_12:10,7861.56,7861.56,7861.56,7861.56,7114,199,1416,
2007-03-23_12:11,7860.62,7860.62,7860.62,7860.62,7357,197,1593,
2007-03-23_12:12,7861.05,7861.05,7861.05,7861.05,7687,194,1394,
2007-03-23_12:13,7861.38,7861.38,7861.38,7861.38,8140,250,1765,
2007-03-23_12:14,7858.73,7858.73,7858.73,7858.73,6758,178,1420,
2007-03-23_12:15,7861.86,7861.86,7861.86,7861.86,8272,201,1582,
2007-03-23_12:16,7861.45,7861.45,7861.45,7861.45,9146,229,1679,
2007-03-23_12:17,7859.01,7859.01,7859.01,7859.01,6444,174,1397,
2007-03-23_12:18,7859.53,7859.53,7859.53,7859.53,9189,283,2011,
2007-03-23_12:19,7859.69,7859.69,7859.69,7859.69,5908,185,1357,
2007-03-23_12:20,7860.83,7860.83,7860.83,7860.83,6819,204,1392,
2007-03-23_12:21,7859.51,7859.51,7859.51,7859.51,7981,252,1772,
2007-03-23_12:22,7859.96,7859.96,7859.96,7859.96,8347,270,1838,
2007-03-23_12:23,7860.87,7860.87,7860.87,7860.87,9144,286,2088,
2007-03-23_12:24,7859.35,7859.35,7859.35,7859.35,10900,338,2036,
2007-03-23_12:25,7858.32,7858.32,7858.32,7858.32,9620,329,1881,
2007-03-23_12:26,7858.62,7858.62,7858.62,7858.62,12178,504,2888,
2007-03-23_12:27,7859.11,7859.11,7859.11,7859.11,8968,284,1704,
2007-03-23_12:28,7861.06,7861.06,7861.06,7861.06,9668,303,2259,
2007-03-23_12:29,7858.32,7858.32,7858.32,7858.32,7752,266,1749,
2007-03-23_12:30,7860.09,7860.09,7860.09,7860.09,8948,303,1710,
2007-03-23_12:31,7859.38,7859.38,7859.38,7859.38,9212,306,2100,
2007-03-23_12:32,7859.52,7859.52,7859.52,7859.52,7619,231,1572,
2007-03-23_12:33,7859.76,7859.76,7859.76,7859.76,11381,353,2310,
2007-03-23_12:34,7858.93,7858.93,7858.93,7858.93,10699,276,1826,
2007-03-23_12:35,7861.77,7861.77,7861.77,7861.77,10504,324,2216,
2007-03-23_12:36,7859.21,7859.21,7859.21,7859.21,9005,279,2104,
2007-03-23_12:37,7862.03,7862.03,7862.03,7862.03,8572,230,1818,
2007-03-23_12:38,7862.03,7862.03,7862.03,7862.03,8755,308,2341,
2007-03-23_12:39,7861.69,7861.69,7861.69,7861.69,9243,325,2246,
2007-03-23_12:40,7864.14,7864.14,7864.14,7864.14,12128,373,2665,
2007-03-23_12:41,7865.24,7865.24,7865.24,7865.24,10340,345,2254,
2007-03-23_12:42,7866.93,7866.93,7866.93,7866.93,8153,234,1755,
2007-03-23_12:43,7866.83,7866.83,7866.83,7866.83,11613,376,2643,
2007-03-23_12:44,7866.28,7866.28,7866.28,7866.28,8839,220,1926,
2007-03-23_12:45,7866.48,7866.48,7866.48,7866.48,9113,249,1922,
2007-03-23_12:46,7864.80,7864.80,7864.80,7864.80,10770,317,2363,
2007-03-23_12:47,7861.98,7861.98,7861.98,7861.98,8070,193,1624,
2007-03-23_12:48,7864.04,7864.04,7864.04,7864.04,12047,368,2674,
2007-03-23_12:49,7863.15,7863.15,7863.15,7863.15,10030,305,2280,
2007-03-23_12:50,7865.11,7865.11,7865.11,7865.11,8210,241,1974,
2007-03-23_12:51,7864.58,7864.58,7864.58,7864.58,11525,384,2572,
2007-03-23_12:52,7863.66,7863.66,7863.66,7863.66,10208,312,2102,
2007-03-23_12:53,7863.68,7863.68,7863.68,7863.68,10480,301,2479,
2007-03-23_12:54,7864.70,7864.70,7864.70,7864.70,9817,273,1832,
2007-03-23_12:55,7863.40,7863.40,7863.40,7863.40,11272,381,2502,
2007-03-23_12:56,7863.42,7863.42,7863.42,7863.42,11156,353,2486,
2007-03-23_12:57,7862.12,7862.12,7862.12,7862.12,11577,311,2252,
2007-03-23_12:58,7862.29,7862.29,7862.29,7862.29,14056,457,2817,
2007-03-23_12:59,7862.13,7862.13,7862.13,7862.13,10881,289,2361,
2007-03-23_13:00,7860.63,7860.63,7860.63,7860.63,10314,266,2257,
2007-03-23_13:01,7861.14,7861.14,7861.14,7861.14,11952,335,2714,
2007-03-23_13:02,7858.85,7858.85,7858.85,7858.85,10368,252,2100,
2007-03-23_13:03,7857.78,7857.78,7857.78,7857.78,14117,369,3364,
2007-03-23_13:04,7857.04,7857.04,7857.04,7857.04,13137,365,2785,
2007-03-23_13:05,7855.79,7855.79,7855.79,7855.79,13862,392,2958,
2007-03-23_13:06,7854.76,7854.76,7854.76,7854.76,15816,461,3432,
2007-03-23_13:07,7853.11,7853.11,7853.11,7853.11,13295,383,2829,
2007-03-23_13:08,7853.70,7853.70,7853.70,7853.70,16300,496,3582,
2007-03-23_13:09,7849.02,7849.02,7849.02,7849.02,15395,432,3340,
2007-03-23_13:10,7848.67,7848.67,7848.67,7848.67,12790,428,2983,
2007-03-23_13:11,7848.64,7848.64,7848.64,7848.64,13903,438,3494,
2007-03-23_13:12,7848.94,7848.94,7848.94,7848.94,12304,313,2473,
2007-03-23_13:13,7848.45,7848.45,7848.45,7848.45,13922,399,3280,
2007-03-23_13:14,7848.33,7848.33,7848.33,7848.33,11684,348,2780,
2007-03-23_13:15,7848.44,7848.44,7848.44,7848.44,12177,327,2700,
2007-03-23_13:16,7849.14,7849.14,7849.14,7849.14,15714,510,3640,
2007-03-23_13:17,7848.88,7848.88,7848.88,7848.88,14233,484,3321,
2007-03-23_13:18,7851.16,7851.16,7851.16,7851.16,17637,631,3936,
2007-03-23_13:19,7850.68,7850.68,7850.68,7850.68,14920,429,3239,
2007-03-23_13:20,7855.12,7855.12,7855.12,7855.12,14416,563,3404,
2007-03-23_13:21,7852.65,7852.65,7852.65,7852.65,15526,526,3842,
2007-03-23_13:22,7855.20,7855.20,7855.20,7855.20,15828,460,3232,
2007-03-23_13:23,7851.44,7851.44,7851.44,7851.44,19943,626,4603,
2007-03-23_13:24,7854.50,7854.50,7854.50,7854.50,20139,557,4468,
2007-03-23_13:25,7851.72,7851.72,7851.72,7851.72,19151,516,4186,
2007-03-23_13:26,7851.72,7851.72,7851.72,7851.72,0,0,0,
2007-03-23_13:27,7851.72,7851.72,7851.72,7851.72,0,0,0,
2007-03-23_13:28,7851.72,7851.72,7851.72,7851.72,0,0,0,
2007-03-23_13:29,7851.72,7851.72,7851.72,7851.72,0,0,0,
2007-03-23_13:30,7859.32,7859.32,7859.32,7859.32,137199,4446,29394,
2007-03-26_09:01,7878.59,7878.59,7878.59,7878.59,132685,3431,27573,
2007-03-26_09:02,7883.85,7883.85,7883.85,7883.85,26117,757,5476,
2007-03-26_09:03,7882.66,7882.66,7882.66,7882.66,32715,973,6800,
2007-03-26_09:04,7883.72,7883.72,7883.72,7883.72,32814,911,6615,
2007-03-26_09:05,7880.73,7880.73,7880.73,7880.73,26565,744,5453,
2007-03-26_09:06,7878.90,7878.90,7878.90,7878.90,34694,1014,7063,
2007-03-26_09:07,7873.87,7873.87,7873.87,7873.87,24860,620,5041,
2007-03-26_09:08,7872.97,7872.97,7872.97,7872.97,28261,745,5725,
2007-03-26_09:09,7870.56,7870.56,7870.56,7870.56,26097,845,6003,
2007-03-26_09:10,7869.18,7869.18,7869.18,7869.18,25347,640,4806,
2007-03-26_09:11,7868.55,7868.55,7868.55,7868.55,28462,813,5960,
2007-03-26_09:12,7869.38,7869.38,7869.38,7869.38,24999,718,4639,
2007-03-26_09:13,7869.12,7869.12,7869.12,7869.12,28804,866,5763,
2007-03-26_09:14,7872.65,7872.65,7872.65,7872.65,25493,807,5411,
2007-03-26_09:15,7871.43,7871.43,7871.43,7871.43,21186,693,4485,
2007-03-26_09:16,7873.25,7873.25,7873.25,7873.25,26200,849,5758,
2007-03-26_09:17,7873.85,7873.85,7873.85,7873.85,18470,579,4014,
2007-03-26_09:18,7871.99,7871.99,7871.99,7871.99,23609,696,4865,
2007-03-26_09:19,7871.84,7871.84,7871.84,7871.84,19432,583,4438,
2007-03-26_09:20,7870.55,7870.55,7870.55,7870.55,17092,474,3573,
2007-03-26_09:21,7869.91,7869.91,7869.91,7869.91,23464,704,5029,
2007-03-26_09:22,7866.80,7866.80,7866.80,7866.80,15613,475,3650,
2007-03-26_09:23,7867.03,7867.03,7867.03,7867.03,18325,507,4127,
2007-03-26_09:24,7864.38,7864.38,7864.38,7864.38,19263,538,4180,
2007-03-26_09:25,7866.18,7866.18,7866.18,7866.18,16144,415,3421,
2007-03-26_09:26,7865.56,7865.56,7865.56,7865.56,21478,609,4818,
2007-03-26_09:27,7864.55,7864.55,7864.55,7864.55,16038,431,3358,
2007-03-26_09:28,7861.89,7861.89,7861.89,7861.89,19504,585,4231,
2007-03-26_09:29,7862.14,7862.14,7862.14,7862.14,17443,490,3893,
2007-03-26_09:30,7860.77,7860.77,7860.77,7860.77,18757,517,4098,
2007-03-26_09:31,7859.26,7859.26,7859.26,7859.26,27111,713,5572,
2007-03-26_09:32,7857.66,7857.66,7857.66,7857.66,18910,470,3854,
2007-03-26_09:33,7857.26,7857.26,7857.26,7857.26,20644,509,4237,
2007-03-26_09:34,7856.63,7856.63,7856.63,7856.63,18085,476,3870,
2007-03-26_09:35,7855.00,7855.00,7855.00,7855.00,14577,362,2894,
2007-03-26_09:36,7853.32,7853.32,7853.32,7853.32,17575,553,3904,
2007-03-26_09:37,7853.15,7853.15,7853.15,7853.15,14889,406,3137,
2007-03-26_09:38,7855.56,7855.56,7855.56,7855.56,15499,406,3431,
2007-03-26_09:39,7857.33,7857.33,7857.33,7857.33,12992,424,3073,
2007-03-26_09:40,7861.67,7861.67,7861.67,7861.67,14751,398,3099,
2007-03-26_09:41,7863.67,7863.67,7863.67,7863.67,20171,594,4363,
2007-03-26_09:42,7866.93,7866.93,7866.93,7866.93,14160,370,2924,
2007-03-26_09:43,7872.39,7872.39,7872.39,7872.39,19165,604,3957,
2007-03-26_09:44,7873.75,7873.75,7873.75,7873.75,17406,517,3869,
2007-03-26_09:45,7876.60,7876.60,7876.60,7876.60,19651,548,3687,
2007-03-26_09:46,7880.65,7880.65,7880.65,7880.65,25263,746,5092,
2007-03-26_09:47,7880.27,7880.27,7880.27,7880.27,18217,463,3410,
2007-03-26_09:48,7881.61,7881.61,7881.61,7881.61,19351,644,4245,
2007-03-26_09:49,7882.83,7882.83,7882.83,7882.83,15723,489,3550,
2007-03-26_09:50,7882.50,7882.50,7882.50,7882.50,12769,388,2828,
2007-03-26_09:51,7881.25,7881.25,7881.25,7881.25,17613,565,4192,
2007-03-26_09:52,7879.00,7879.00,7879.00,7879.00,13468,368,2848,
2007-03-26_09:53,7879.91,7879.91,7879.91,7879.91,19401,557,3762,
2007-03-26_09:54,7880.99,7880.99,7880.99,7880.99,18250,494,3740,
2007-03-26_09:55,7881.75,7881.75,7881.75,7881.75,20500,544,3432,
2007-03-26_09:56,7882.86,7882.86,7882.86,7882.86,18159,532,3858,
2007-03-26_09:57,7881.70,7881.70,7881.70,7881.70,15389,516,3043,
2007-03-26_09:58,7884.29,7884.29,7884.29,7884.29,15799,548,3618,
2007-03-26_09:59,7883.59,7883.59,7883.59,7883.59,16448,507,3235,
2007-03-26_10:00,7883.39,7883.39,7883.39,7883.39,16225,462,2835,
2007-03-26_10:01,7883.64,7883.64,7883.64,7883.64,19652,619,3818,
2007-03-26_10:02,7884.03,7884.03,7884.03,7884.03,16901,517,2894,
2007-03-26_10:03,7885.09,7885.09,7885.09,7885.09,16480,556,3573,
2007-03-26_10:04,7884.64,7884.64,7884.64,7884.64,14703,463,3034,
2007-03-26_10:05,7884.30,7884.30,7884.30,7884.30,13430,388,2781,
2007-03-26_10:06,7882.15,7882.15,7882.15,7882.15,15597,462,3352,
2007-03-26_10:07,7883.19,7883.19,7883.19,7883.19,12756,335,2620,
2007-03-26_10:08,7880.95,7880.95,7880.95,7880.95,16037,410,3032,
2007-03-26_10:09,7880.13,7880.13,7880.13,7880.13,11488,355,2701,
2007-03-26_10:10,7879.61,7879.61,7879.61,7879.61,11796,289,2250,
2007-03-26_10:11,7876.06,7876.06,7876.06,7876.06,13378,398,3071,
2007-03-26_10:12,7875.33,7875.33,7875.33,7875.33,11975,336,2505,
2007-03-26_10:13,7873.25,7873.25,7873.25,7873.25,15364,473,3242,
2007-03-26_10:14,7873.59,7873.59,7873.59,7873.59,11599,366,2675,
2007-03-26_10:15,7874.69,7874.69,7874.69,7874.69,11044,356,2518,
2007-03-26_10:16,7873.14,7873.14,7873.14,7873.14,13911,409,3217,
2007-03-26_10:17,7872.89,7872.89,7872.89,7872.89,10249,294,2155,
2007-03-26_10:18,7871.66,7871.66,7871.66,7871.66,10990,310,2593,
2007-03-26_10:19,7872.31,7872.31,7872.31,7872.31,11236,275,2319,
2007-03-26_10:20,7873.11,7873.11,7873.11,7873.11,10685,270,2083,
2007-03-26_10:21,7871.99,7871.99,7871.99,7871.99,14410,395,2960,
2007-03-26_10:22,7872.08,7872.08,7872.08,7872.08,10068,267,2101,
2007-03-26_10:23,7872.80,7872.80,7872.80,7872.80,11475,371,2689,
2007-03-26_10:24,7873.47,7873.47,7873.47,7873.47,10579,306,2370,
2007-03-26_10:25,7872.74,7872.74,7872.74,7872.74,9173,296,2190,
2007-03-26_10:26,7873.26,7873.26,7873.26,7873.26,10177,353,2555,
2007-03-26_10:27,7874.48,7874.48,7874.48,7874.48,9041,220,1790,
2007-03-26_10:28,7873.84,7873.84,7873.84,7873.84,10884,294,2424,
2007-03-26_10:29,7873.72,7873.72,7873.72,7873.72,9972,271,2089,
2007-03-26_10:30,7873.84,7873.84,7873.84,7873.84,7501,242,1803,
2007-03-26_10:31,7874.96,7874.96,7874.96,7874.96,11472,453,2523,
2007-03-26_10:32,7874.72,7874.72,7874.72,7874.72,7985,246,1709,
2007-03-26_10:33,7876.24,7876.24,7876.24,7876.24,10115,328,2441,
2007-03-26_10:34,7875.27,7875.27,7875.27,7875.27,7754,247,1761,
2007-03-26_10:35,7876.25,7876.25,7876.25,7876.25,7647,211,1677,
2007-03-26_10:36,7876.31,7876.31,7876.31,7876.31,11180,287,2283,
2007-03-26_10:37,7874.15,7874.15,7874.15,7874.15,11252,236,1946,
2007-03-26_10:38,7876.39,7876.39,7876.39,7876.39,11772,346,2686,
2007-03-26_10:39,7876.27,7876.27,7876.27,7876.27,10482,276,2174,
2007-03-26_10:40,7876.12,7876.12,7876.12,7876.12,10821,264,2141,
2007-03-26_10:41,7875.88,7875.88,7875.88,7875.88,10900,318,2524,
2007-03-26_10:42,7875.49,7875.49,7875.49,7875.49,10006,233,1981,
2007-03-26_10:43,7874.22,7874.22,7874.22,7874.22,10092,276,2278,
2007-03-26_10:44,7877.93,7877.93,7877.93,7877.93,10090,236,1999,
2007-03-26_10:45,7875.53,7875.53,7875.53,7875.53,7337,211,1768,
2007-03-26_10:46,7875.76,7875.76,7875.76,7875.76,10147,299,2395,
2007-03-26_10:47,7877.89,7877.89,7877.89,7877.89,8370,244,1815,
2007-03-26_10:48,7875.38,7875.38,7875.38,7875.38,10061,306,2367,
2007-03-26_10:49,7877.57,7877.57,7877.57,7877.57,8734,231,1912,
2007-03-26_10:50,7877.01,7877.01,7877.01,7877.01,7473,195,1713,
2007-03-26_10:51,7875.00,7875.00,7875.00,7875.00,9376,261,2196,
2007-03-26_10:52,7875.16,7875.16,7875.16,7875.16,9656,205,1666,
2007-03-26_10:53,7875.66,7875.66,7875.66,7875.66,10949,273,2405,
2007-03-26_10:54,7874.59,7874.59,7874.59,7874.59,11734,270,2466,
2007-03-26_10:55,7874.73,7874.73,7874.73,7874.73,10771,259,2233,
2007-03-26_10:56,7873.81,7873.81,7873.81,7873.81,12328,352,2712,
2007-03-26_10:57,7873.47,7873.47,7873.47,7873.47,8864,237,1931,
2007-03-26_10:58,7873.12,7873.12,7873.12,7873.12,10250,292,2333,
2007-03-26_10:59,7873.71,7873.71,7873.71,7873.71,9050,233,1918,
2007-03-26_11:00,7874.65,7874.65,7874.65,7874.65,8279,238,1816,
2007-03-26_11:01,7873.52,7873.52,7873.52,7873.52,10235,310,2431,
2007-03-26_11:02,7873.70,7873.70,7873.70,7873.70,9135,268,1726,
2007-03-26_11:03,7873.96,7873.96,7873.96,7873.96,10986,303,2277,
2007-03-26_11:04,7874.98,7874.98,7874.98,7874.98,8596,236,1894,
2007-03-26_11:05,7873.71,7873.71,7873.71,7873.71,7980,228,1820,
2007-03-26_11:06,7873.61,7873.61,7873.61,7873.61,10092,299,2298,
2007-03-26_11:07,7873.70,7873.70,7873.70,7873.70,9242,270,1763,
2007-03-26_11:08,7874.22,7874.22,7874.22,7874.22,8705,241,2001,
2007-03-26_11:09,7873.48,7873.48,7873.48,7873.48,9409,219,1788,
2007-03-26_11:10,7874.40,7874.40,7874.40,7874.40,7689,219,1617,
2007-03-26_11:11,7873.03,7873.03,7873.03,7873.03,9597,255,1991,
2007-03-26_11:12,7873.95,7873.95,7873.95,7873.95,8429,232,1558,
2007-03-26_11:13,7873.13,7873.13,7873.13,7873.13,10610,262,2289,
2007-03-26_11:14,7873.33,7873.33,7873.33,7873.33,8132,217,1727,
2007-03-26_11:15,7872.07,7872.07,7872.07,7872.07,8206,225,1769,
2007-03-26_11:16,7871.71,7871.71,7871.71,7871.71,10037,281,2197,
2007-03-26_11:17,7872.54,7872.54,7872.54,7872.54,7083,190,1442,
2007-03-26_11:18,7873.83,7873.83,7873.83,7873.83,9483,312,2085,
2007-03-26_11:19,7870.86,7870.86,7870.86,7870.86,8633,254,1756,
2007-03-26_11:20,7874.65,7874.65,7874.65,7874.65,7541,240,1642,
2007-03-26_11:21,7874.29,7874.29,7874.29,7874.29,10267,277,2211,
2007-03-26_11:22,7872.82,7872.82,7872.82,7872.82,9333,237,1641,
2007-03-26_11:23,7872.44,7872.44,7872.44,7872.44,9642,277,1936,
2007-03-26_11:24,7874.59,7874.59,7874.59,7874.59,8253,210,1582,
2007-03-26_11:25,7873.51,7873.51,7873.51,7873.51,7412,212,1650,
2007-03-26_11:26,7874.96,7874.96,7874.96,7874.96,10088,345,2349,
2007-03-26_11:27,7876.37,7876.37,7876.37,7876.37,9143,303,1947,
2007-03-26_11:28,7877.80,7877.80,7877.80,7877.80,9220,295,2014,
2007-03-26_11:29,7876.20,7876.20,7876.20,7876.20,9249,304,1878,
2007-03-26_11:30,7878.24,7878.24,7878.24,7878.24,9768,290,1937,
2007-03-26_11:31,7879.92,7879.92,7879.92,7879.92,9589,324,2269,
2007-03-26_11:32,7880.01,7880.01,7880.01,7880.01,9621,240,1727,
2007-03-26_11:33,7880.59,7880.59,7880.59,7880.59,13459,405,2873,
2007-03-26_11:34,7882.02,7882.02,7882.02,7882.02,10337,264,2237,
2007-03-26_11:35,7882.08,7882.08,7882.08,7882.08,13787,327,2534,
2007-03-26_11:36,7883.10,7883.10,7883.10,7883.10,14711,512,2981,
2007-03-26_11:37,7885.90,7885.90,7885.90,7885.90,11169,351,2314,
2007-03-26_11:38,7886.74,7886.74,7886.74,7886.74,11096,369,2459,
2007-03-26_11:39,7884.70,7884.70,7884.70,7884.70,11631,417,2621,
2007-03-26_11:40,7884.92,7884.92,7884.92,7884.92,10530,533,2395,
2007-03-26_11:41,7884.97,7884.97,7884.97,7884.97,10541,452,2400,
2007-03-26_11:42,7883.64,7883.64,7883.64,7883.64,9220,346,1920,
2007-03-26_11:43,7883.90,7883.90,7883.90,7883.90,9747,331,2248,
2007-03-26_11:44,7882.73,7882.73,7882.73,7882.73,8772,281,1805,
2007-03-26_11:45,7883.98,7883.98,7883.98,7883.98,7861,244,1755,
2007-03-26_11:46,7882.91,7882.91,7882.91,7882.91,8995,312,1995,
2007-03-26_11:47,7882.04,7882.04,7882.04,7882.04,7613,247,1522,
2007-03-26_11:48,7882.94,7882.94,7882.94,7882.94,8292,259,1922,
2007-03-26_11:49,7881.94,7881.94,7881.94,7881.94,8384,273,1745,
2007-03-26_11:50,7882.04,7882.04,7882.04,7882.04,8385,254,1745,
2007-03-26_11:51,7883.52,7883.52,7883.52,7883.52,11334,374,2487,
2007-03-26_11:52,7881.78,7881.78,7881.78,7881.78,8521,259,1836,
2007-03-26_11:53,7880.86,7880.86,7880.86,7880.86,9179,313,2219,
2007-03-26_11:54,7882.91,7882.91,7882.91,7882.91,8814,234,1871,
2007-03-26_11:55,7882.96,7882.96,7882.96,7882.96,8215,219,1756,
2007-03-26_11:56,7883.38,7883.38,7883.38,7883.38,9147,275,1994,
2007-03-26_11:57,7883.78,7883.78,7883.78,7883.78,8777,243,1658,
2007-03-26_11:58,7882.61,7882.61,7882.61,7882.61,10445,361,2127,
2007-03-26_11:59,7885.01,7885.01,7885.01,7885.01,8250,263,1738,
2007-03-26_12:00,7885.26,7885.26,7885.26,7885.26,9310,250,1728,
2007-03-26_12:01,7887.33,7887.33,7887.33,7887.33,9827,348,2200,
2007-03-26_12:02,7886.34,7886.34,7886.34,7886.34,8752,313,1684,
2007-03-26_12:03,7885.11,7885.11,7885.11,7885.11,8638,283,1821,
2007-03-26_12:04,7884.17,7884.17,7884.17,7884.17,7436,244,1735,
2007-03-26_12:05,7883.95,7883.95,7883.95,7883.95,7573,216,1661,
2007-03-26_12:06,7884.52,7884.52,7884.52,7884.52,9425,269,1987,
2007-03-26_12:07,7882.75,7882.75,7882.75,7882.75,8803,204,1562,
2007-03-26_12:08,7882.89,7882.89,7882.89,7882.89,9231,242,1922,
2007-03-26_12:09,7879.21,7879.21,7879.21,7879.21,7396,188,1552,
2007-03-26_12:10,7881.29,7881.29,7881.29,7881.29,7095,195,1450,
2007-03-26_12:11,7879.51,7879.51,7879.51,7879.51,10534,300,2244,
2007-03-26_12:12,7880.27,7880.27,7880.27,7880.27,6903,173,1467,
2007-03-26_12:13,7879.66,7879.66,7879.66,7879.66,10381,274,1903,
2007-03-26_12:14,7880.63,7880.63,7880.63,7880.63,9657,242,1859,
2007-03-26_12:15,7878.87,7878.87,7878.87,7878.87,8194,293,1570,
2007-03-26_12:16,7877.83,7877.83,7877.83,7877.83,12044,366,2344,
2007-03-26_12:17,7879.40,7879.40,7879.40,7879.40,8984,218,1818,
2007-03-26_12:18,7878.65,7878.65,7878.65,7878.65,9575,240,2074,
2007-03-26_12:19,7878.81,7878.81,7878.81,7878.81,7774,248,1773,
2007-03-26_12:20,7878.25,7878.25,7878.25,7878.25,8881,246,1784,
2007-03-26_12:21,7877.75,7877.75,7877.75,7877.75,13112,363,2480,
2007-03-26_12:22,7876.89,7876.89,7876.89,7876.89,9393,263,1797,
2007-03-26_12:23,7875.66,7875.66,7875.66,7875.66,11468,342,2431,
2007-03-26_12:24,7876.80,7876.80,7876.80,7876.80,8703,258,2034,
2007-03-26_12:25,7874.52,7874.52,7874.52,7874.52,8741,251,1965,
2007-03-26_12:26,7877.79,7877.79,7877.79,7877.79,11404,381,2670,
2007-03-26_12:27,7875.16,7875.16,7875.16,7875.16,7830,228,1754,
2007-03-26_12:28,7875.80,7875.80,7875.80,7875.80,8837,260,2141,
2007-03-26_12:29,7873.95,7873.95,7873.95,7873.95,9130,251,1742,
2007-03-26_12:30,7877.30,7877.30,7877.30,7877.30,7552,209,1569,
2007-03-26_12:31,7873.27,7873.27,7873.27,7873.27,9055,266,2165,
2007-03-26_12:32,7873.83,7873.83,7873.83,7873.83,6475,163,1447,
2007-03-26_12:33,7871.99,7871.99,7871.99,7871.99,10026,259,2232,
2007-03-26_12:34,7876.67,7876.67,7876.67,7876.67,9328,258,1946,
2007-03-26_12:35,7873.56,7873.56,7873.56,7873.56,7037,193,1770,
2007-03-26_12:36,7872.35,7872.35,7872.35,7872.35,8318,223,2022,
2007-03-26_12:37,7872.56,7872.56,7872.56,7872.56,7601,177,1622,
2007-03-26_12:38,7872.96,7872.96,7872.96,7872.96,9818,291,2247,
2007-03-26_12:39,7871.95,7871.95,7871.95,7871.95,8058,220,1763,
2007-03-26_12:40,7872.86,7872.86,7872.86,7872.86,8670,244,1765,
2007-03-26_12:41,7872.42,7872.42,7872.42,7872.42,11011,299,2367,
2007-03-26_12:42,7873.35,7873.35,7873.35,7873.35,7096,192,1568,
2007-03-26_12:43,7873.32,7873.32,7873.32,7873.32,7806,240,1956,
2007-03-26_12:44,7873.19,7873.19,7873.19,7873.19,8556,238,1889,
2007-03-26_12:45,7876.92,7876.92,7876.92,7876.92,9153,233,1747,
2007-03-26_12:46,7876.65,7876.65,7876.65,7876.65,9781,304,2261,
2007-03-26_12:47,7874.14,7874.14,7874.14,7874.14,8028,209,1646,
2007-03-26_12:48,7877.09,7877.09,7877.09,7877.09,10727,315,2233,
2007-03-26_12:49,7874.20,7874.20,7874.20,7874.20,9319,236,1944,
2007-03-26_12:50,7877.19,7877.19,7877.19,7877.19,8978,235,1772,
2007-03-26_12:51,7874.52,7874.52,7874.52,7874.52,12380,377,2584,
2007-03-26_12:52,7874.12,7874.12,7874.12,7874.12,10197,310,2202,
2007-03-26_12:53,7875.36,7875.36,7875.36,7875.36,11942,395,2863,
2007-03-26_12:54,7874.08,7874.08,7874.08,7874.08,10537,297,2263,
2007-03-26_12:55,7873.31,7873.31,7873.31,7873.31,8530,246,1993,
2007-03-26_12:56,7874.31,7874.31,7874.31,7874.31,13705,434,2733,
2007-03-26_12:57,7879.17,7879.17,7879.17,7879.17,8969,236,1922,
2007-03-26_12:58,7876.95,7876.95,7876.95,7876.95,11549,310,2500,
2007-03-26_12:59,7877.38,7877.38,7877.38,7877.38,9431,282,2109,
2007-03-26_13:00,7876.62,7876.62,7876.62,7876.62,9615,250,1933,
2007-03-26_13:01,7876.86,7876.86,7876.86,7876.86,10760,349,2491,
2007-03-26_13:02,7875.84,7875.84,7875.84,7875.84,8018,244,1819,
2007-03-26_13:03,7876.11,7876.11,7876.11,7876.11,11552,591,2660,
2007-03-26_13:04,7878.01,7878.01,7878.01,7878.01,11405,370,2529,
2007-03-26_13:05,7876.06,7876.06,7876.06,7876.06,12453,324,2603,
2007-03-26_13:06,7876.75,7876.75,7876.75,7876.75,14050,387,2898,
2007-03-26_13:07,7877.09,7877.09,7877.09,7877.09,11417,293,2446,
2007-03-26_13:08,7880.43,7880.43,7880.43,7880.43,13741,414,3046,
2007-03-26_13:09,7880.15,7880.15,7880.15,7880.15,11477,302,2610,
2007-03-26_13:10,7879.50,7879.50,7879.50,7879.50,11311,306,2551,
2007-03-26_13:11,7876.67,7876.67,7876.67,7876.67,15735,441,3727,
2007-03-26_13:12,7879.89,7879.89,7879.89,7879.89,14231,383,3040,
2007-03-26_13:13,7877.04,7877.04,7877.04,7877.04,17985,463,3880,
2007-03-26_13:14,7878.04,7878.04,7878.04,7878.04,14506,406,3279,
2007-03-26_13:15,7878.66,7878.66,7878.66,7878.66,13469,344,2743,
2007-03-26_13:16,7876.67,7876.67,7876.67,7876.67,15437,398,3564,
2007-03-26_13:17,7877.32,7877.32,7877.32,7877.32,14099,350,2913,
2007-03-26_13:18,7874.51,7874.51,7874.51,7874.51,15461,424,3471,
2007-03-26_13:19,7876.60,7876.60,7876.60,7876.60,14642,458,3487,
2007-03-26_13:20,7879.38,7879.38,7879.38,7879.38,14659,451,3451,
2007-03-26_13:21,7876.94,7876.94,7876.94,7876.94,18922,514,4345,
2007-03-26_13:22,7878.25,7878.25,7878.25,7878.25,16456,427,3523,
2007-03-26_13:23,7874.61,7874.61,7874.61,7874.61,20790,598,4943,
2007-03-26_13:24,7875.77,7875.77,7875.77,7875.77,21754,640,5252,
2007-03-26_13:25,7876.33,7876.33,7876.33,7876.33,19832,569,4569,
2007-03-26_13:26,7876.33,7876.33,7876.33,7876.33,0,0,0,
2007-03-26_13:27,7876.33,7876.33,7876.33,7876.33,0,0,0,
2007-03-26_13:28,7876.33,7876.33,7876.33,7876.33,0,0,0,
2007-03-26_13:29,7876.33,7876.33,7876.33,7876.33,0,0,0,
2007-03-26_13:30,7877.82,7877.82,7877.82,7877.82,130613,4085,29138,
2007-03-27_09:01,7876.76,7876.76,7876.76,7876.76,188529,3553,28503,
2007-03-27_09:02,7882.15,7882.15,7882.15,7882.15,27531,800,5755,
2007-03-27_09:03,7884.83,7884.83,7884.83,7884.83,32498,963,6718,
2007-03-27_09:04,7886.80,7886.80,7886.80,7886.80,28419,952,6507,
2007-03-27_09:05,7885.57,7885.57,7885.57,7885.57,25386,813,5422,
2007-03-27_09:06,7886.65,7886.65,7886.65,7886.65,31741,1109,7815,
2007-03-27_09:07,7887.77,7887.77,7887.77,7887.77,25233,715,5324,
2007-03-27_09:08,7887.68,7887.68,7887.68,7887.68,26859,839,6203,
2007-03-27_09:09,7886.38,7886.38,7886.38,7886.38,32031,1071,6989,
2007-03-27_09:10,7891.17,7891.17,7891.17,7891.17,26869,817,5811,
2007-03-27_09:11,7888.70,7888.70,7888.70,7888.70,32013,961,7239,
2007-03-27_09:12,7888.78,7888.78,7888.78,7888.78,22393,684,5191,
2007-03-27_09:13,7887.58,7887.58,7887.58,7887.58,23570,761,5631,
2007-03-27_09:14,7886.30,7886.30,7886.30,7886.30,23553,785,5625,
2007-03-27_09:15,7884.41,7884.41,7884.41,7884.41,19817,629,4462,
2007-03-27_09:16,7882.91,7882.91,7882.91,7882.91,28370,964,6472,
2007-03-27_09:17,7881.04,7881.04,7881.04,7881.04,22563,720,4857,
2007-03-27_09:18,7879.15,7879.15,7879.15,7879.15,27400,939,6007,
2007-03-27_09:19,7877.46,7877.46,7877.46,7877.46,23290,776,5394,
2007-03-27_09:20,7875.06,7875.06,7875.06,7875.06,22144,692,5070,
2007-03-27_09:21,7873.67,7873.67,7873.67,7873.67,32641,1105,7376,
2007-03-27_09:22,7870.44,7870.44,7870.44,7870.44,22884,706,5256,
2007-03-27_09:23,7869.30,7869.30,7869.30,7869.30,23139,691,5689,
2007-03-27_09:24,7864.62,7864.62,7864.62,7864.62,25089,725,5439,
2007-03-27_09:25,7862.76,7862.76,7862.76,7862.76,22743,599,4386,
2007-03-27_09:26,7865.54,7865.54,7865.54,7865.54,35930,992,6809,
2007-03-27_09:27,7864.74,7864.74,7864.74,7864.74,21239,625,4530,
2007-03-27_09:28,7865.00,7865.00,7865.00,7865.00,23942,801,5311,
2007-03-27_09:29,7871.92,7871.92,7871.92,7871.92,20853,700,4874,
2007-03-27_09:30,7873.04,7873.04,7873.04,7873.04,19344,699,4184,
2007-03-27_09:31,7877.05,7877.05,7877.05,7877.05,27657,1001,6436,
2007-03-27_09:32,7882.73,7882.73,7882.73,7882.73,21790,891,4979,
2007-03-27_09:33,7888.02,7888.02,7888.02,7888.02,24225,1051,5689,
2007-03-27_09:34,7892.76,7892.76,7892.76,7892.76,22425,979,5566,
2007-03-27_09:35,7897.16,7897.16,7897.16,7897.16,21099,1000,5309,
2007-03-27_09:36,7900.44,7900.44,7900.44,7900.44,24181,1075,6009,
2007-03-27_09:37,7907.18,7907.18,7907.18,7907.18,21469,906,4741,
2007-03-27_09:38,7909.54,7909.54,7909.54,7909.54,21039,745,4815,
2007-03-27_09:39,7910.16,7910.16,7910.16,7910.16,17916,624,4500,
2007-03-27_09:40,7910.25,7910.25,7910.25,7910.25,16708,541,3660,
2007-03-27_09:41,7913.73,7913.73,7913.73,7913.73,24094,807,5143,
2007-03-27_09:42,7918.13,7918.13,7918.13,7918.13,16568,555,3744,
2007-03-27_09:43,7924.23,7924.23,7924.23,7924.23,20062,670,4476,
2007-03-27_09:44,7926.27,7926.27,7926.27,7926.27,19758,722,4505,
2007-03-27_09:45,7924.90,7924.90,7924.90,7924.90,15105,539,3488,
2007-03-27_09:46,7923.25,7923.25,7923.25,7923.25,18691,694,4777,
2007-03-27_09:47,7923.66,7923.66,7923.66,7923.66,19797,539,3791,
2007-03-27_09:48,7925.91,7925.91,7925.91,7925.91,18924,583,4120,
2007-03-27_09:49,7924.81,7924.81,7924.81,7924.81,18768,536,3731,
2007-03-27_09:50,7920.91,7920.91,7920.91,7920.91,14360,470,3084,
2007-03-27_09:51,7919.43,7919.43,7919.43,7919.43,18260,698,4224,
2007-03-27_09:52,7919.00,7919.00,7919.00,7919.00,20567,537,3271,
2007-03-27_09:53,7918.85,7918.85,7918.85,7918.85,18258,502,3734,
2007-03-27_09:54,7918.43,7918.43,7918.43,7918.43,16626,464,3311,
2007-03-27_09:55,7918.90,7918.90,7918.90,7918.90,12762,356,2660,
2007-03-27_09:56,7919.22,7919.22,7919.22,7919.22,18218,502,3784,
2007-03-27_09:57,7918.48,7918.48,7918.48,7918.48,13296,359,2621,
2007-03-27_09:58,7919.37,7919.37,7919.37,7919.37,15248,435,3216,
2007-03-27_09:59,7923.59,7923.59,7923.59,7923.59,17656,642,3575,
2007-03-27_10:00,7926.35,7926.35,7926.35,7926.35,18193,596,3599,
2007-03-27_10:01,7925.55,7925.55,7925.55,7925.55,24678,773,4943,
2007-03-27_10:02,7927.86,7927.86,7927.86,7927.86,16390,471,3293,
2007-03-27_10:03,7927.39,7927.39,7927.39,7927.39,17108,601,3673,
2007-03-27_10:04,7927.95,7927.95,7927.95,7927.95,14204,515,3168,
2007-03-27_10:05,7926.93,7926.93,7926.93,7926.93,12606,433,2784,
2007-03-27_10:06,7927.17,7927.17,7927.17,7927.17,19444,605,3855,
2007-03-27_10:07,7927.36,7927.36,7927.36,7927.36,14723,450,2786,
2007-03-27_10:08,7928.03,7928.03,7928.03,7928.03,17216,663,3826,
2007-03-27_10:09,7927.53,7927.53,7927.53,7927.53,16124,712,3659,
2007-03-27_10:10,7927.44,7927.44,7927.44,7927.44,16215,615,3503,
2007-03-27_10:11,7926.52,7926.52,7926.52,7926.52,17261,650,3861,
2007-03-27_10:12,7924.45,7924.45,7924.45,7924.45,14014,498,3052,
2007-03-27_10:13,7922.89,7922.89,7922.89,7922.89,17434,672,4099,
2007-03-27_10:14,7922.67,7922.67,7922.67,7922.67,17757,597,3909,
2007-03-27_10:15,7919.88,7919.88,7919.88,7919.88,15929,489,3435,
2007-03-27_10:16,7919.30,7919.30,7919.30,7919.30,13804,565,3910,
2007-03-27_10:17,7917.32,7917.32,7917.32,7917.32,12192,364,2609,
2007-03-27_10:18,7914.20,7914.20,7914.20,7914.20,13458,538,3300,
2007-03-27_10:19,7913.57,7913.57,7913.57,7913.57,13893,512,3281,
2007-03-27_10:20,7910.98,7910.98,7910.98,7910.98,14058,490,3407,
2007-03-27_10:21,7909.76,7909.76,7909.76,7909.76,16433,654,4155,
2007-03-27_10:22,7906.70,7906.70,7906.70,7906.70,13951,505,3081,
2007-03-27_10:23,7904.35,7904.35,7904.35,7904.35,18120,582,3802,
2007-03-27_10:24,7903.86,7903.86,7903.86,7903.86,14337,467,3357,
2007-03-27_10:25,7900.84,7900.84,7900.84,7900.84,17592,513,3292,
2007-03-27_10:26,7900.43,7900.43,7900.43,7900.43,17744,585,4024,
2007-03-27_10:27,7901.88,7901.88,7901.88,7901.88,13887,430,2904,
2007-03-27_10:28,7902.54,7902.54,7902.54,7902.54,15431,456,3268,
2007-03-27_10:29,7902.26,7902.26,7902.26,7902.26,13998,459,2811,
2007-03-27_10:30,7902.83,7902.83,7902.83,7902.83,10943,288,2438,
2007-03-27_10:31,7901.79,7901.79,7901.79,7901.79,12529,406,2836,
2007-03-27_10:32,7904.83,7904.83,7904.83,7904.83,9022,305,2155,
2007-03-27_10:33,7906.14,7906.14,7906.14,7906.14,10492,333,2554,
2007-03-27_10:34,7904.70,7904.70,7904.70,7904.70,10029,324,2079,
2007-03-27_10:35,7906.25,7906.25,7906.25,7906.25,7319,235,1784,
2007-03-27_10:36,7905.22,7905.22,7905.22,7905.22,10414,293,2418,
2007-03-27_10:37,7906.79,7906.79,7906.79,7906.79,8702,258,1917,
2007-03-27_10:38,7905.27,7905.27,7905.27,7905.27,11324,279,2253,
2007-03-27_10:39,7906.99,7906.99,7906.99,7906.99,8183,226,1824,
2007-03-27_10:40,7905.80,7905.80,7905.80,7905.80,8604,214,1674,
2007-03-27_10:41,7908.12,7908.12,7908.12,7908.12,9867,294,2195,
2007-03-27_10:42,7909.24,7909.24,7909.24,7909.24,8460,219,1733,
2007-03-27_10:43,7913.99,7913.99,7913.99,7913.99,12645,418,2526,
2007-03-27_10:44,7913.84,7913.84,7913.84,7913.84,10089,359,2111,
2007-03-27_10:45,7912.39,7912.39,7912.39,7912.39,8994,262,1805,
2007-03-27_10:46,7911.83,7911.83,7911.83,7911.83,10863,376,2573,
2007-03-27_10:47,7911.58,7911.58,7911.58,7911.58,9170,275,1720,
2007-03-27_10:48,7909.79,7909.79,7909.79,7909.79,9325,315,2075,
2007-03-27_10:49,7909.23,7909.23,7909.23,7909.23,8056,272,1852,
2007-03-27_10:50,7908.83,7908.83,7908.83,7908.83,8587,330,1995,
2007-03-27_10:51,7910.56,7910.56,7910.56,7910.56,9448,315,2339,
2007-03-27_10:52,7910.20,7910.20,7910.20,7910.20,8631,206,1579,
2007-03-27_10:53,7909.66,7909.66,7909.66,7909.66,9533,315,2203,
2007-03-27_10:54,7910.31,7910.31,7910.31,7910.31,8356,260,1787,
2007-03-27_10:55,7909.15,7909.15,7909.15,7909.15,12330,313,2075,
2007-03-27_10:56,7908.80,7908.80,7908.80,7908.80,10066,292,2299,
2007-03-27_10:57,7908.49,7908.49,7908.49,7908.49,8874,202,1601,
2007-03-27_10:58,7907.59,7907.59,7907.59,7907.59,9235,308,1961,
2007-03-27_10:59,7908.95,7908.95,7908.95,7908.95,10403,334,2055,
2007-03-27_11:00,7909.68,7909.68,7909.68,7909.68,9529,381,2163,
2007-03-27_11:01,7910.21,7910.21,7910.21,7910.21,11789,532,2702,
2007-03-27_11:02,7912.15,7912.15,7912.15,7912.15,9751,343,1931,
2007-03-27_11:03,7910.09,7910.09,7910.09,7910.09,10959,534,2797,
2007-03-27_11:04,7911.58,7911.58,7911.58,7911.58,10349,370,2047,
2007-03-27_11:05,7912.21,7912.21,7912.21,7912.21,8331,317,1810,
2007-03-27_11:06,7911.26,7911.26,7911.26,7911.26,9207,336,2029,
2007-03-27_11:07,7909.55,7909.55,7909.55,7909.55,9166,310,1924,
2007-03-27_11:08,7909.00,7909.00,7909.00,7909.00,8206,327,1871,
2007-03-27_11:09,7911.85,7911.85,7911.85,7911.85,8394,308,1827,
2007-03-27_11:10,7913.21,7913.21,7913.21,7913.21,8609,278,1893,
2007-03-27_11:11,7912.36,7912.36,7912.36,7912.36,8430,283,2045,
2007-03-27_11:12,7910.99,7910.99,7910.99,7910.99,9070,290,1668,
2007-03-27_11:13,7909.15,7909.15,7909.15,7909.15,10252,311,2191,
2007-03-27_11:14,7910.04,7910.04,7910.04,7910.04,9694,285,1937,
2007-03-27_11:15,7909.03,7909.03,7909.03,7909.03,9036,255,1824,
2007-03-27_11:16,7908.80,7908.80,7908.80,7908.80,11413,358,2356,
2007-03-27_11:17,7906.66,7906.66,7906.66,7906.66,9852,304,1885,
2007-03-27_11:18,7909.13,7909.13,7909.13,7909.13,12234,329,2564,
2007-03-27_11:19,7909.15,7909.15,7909.15,7909.15,13729,322,2554,
2007-03-27_11:20,7908.05,7908.05,7908.05,7908.05,9734,261,1960,
2007-03-27_11:21,7908.11,7908.11,7908.11,7908.11,10308,310,2274,
2007-03-27_11:22,7908.58,7908.58,7908.58,7908.58,8173,246,1741,
2007-03-27_11:23,7909.16,7909.16,7909.16,7909.16,10715,328,2483,
2007-03-27_11:24,7909.72,7909.72,7909.72,7909.72,10624,324,2328,
2007-03-27_11:25,7908.82,7908.82,7908.82,7908.82,9271,255,2079,
2007-03-27_11:26,7912.34,7912.34,7912.34,7912.34,13257,391,2653,
2007-03-27_11:27,7911.47,7911.47,7911.47,7911.47,11844,333,2076,
2007-03-27_11:28,7911.97,7911.97,7911.97,7911.97,13388,353,2562,
2007-03-27_11:29,7913.63,7913.63,7913.63,7913.63,10937,451,2218,
2007-03-27_11:30,7912.74,7912.74,7912.74,7912.74,11689,322,2257,
2007-03-27_11:31,7914.47,7914.47,7914.47,7914.47,12813,476,2866,
2007-03-27_11:32,7914.93,7914.93,7914.93,7914.93,10318,306,2175,
2007-03-27_11:33,7914.71,7914.71,7914.71,7914.71,11933,433,2647,
2007-03-27_11:34,7914.30,7914.30,7914.30,7914.30,11112,383,2216,
2007-03-27_11:35,7917.43,7917.43,7917.43,7917.43,10987,296,2221,
2007-03-27_11:36,7916.83,7916.83,7916.83,7916.83,15635,439,3039,
2007-03-27_11:37,7916.02,7916.02,7916.02,7916.02,8725,212,1797,
2007-03-27_11:38,7917.20,7917.20,7917.20,7917.20,11844,362,2420,
2007-03-27_11:39,7918.84,7918.84,7918.84,7918.84,10321,344,2146,
2007-03-27_11:40,7919.35,7919.35,7919.35,7919.35,11109,278,1839,
2007-03-27_11:41,7917.03,7917.03,7917.03,7917.03,11138,350,2298,
2007-03-27_11:42,7918.91,7918.91,7918.91,7918.91,8320,254,1778,
2007-03-27_11:43,7918.34,7918.34,7918.34,7918.34,10260,353,2313,
2007-03-27_11:44,7915.80,7915.80,7915.80,7915.80,9182,274,2006,
2007-03-27_11:45,7917.44,7917.44,7917.44,7917.44,9792,253,1926,
2007-03-27_11:46,7916.68,7916.68,7916.68,7916.68,11889,370,2648,
2007-03-27_11:47,7915.22,7915.22,7915.22,7915.22,8896,238,1641,
2007-03-27_11:48,7915.05,7915.05,7915.05,7915.05,11608,356,2437,
2007-03-27_11:49,7912.91,7912.91,7912.91,7912.91,10534,292,2022,
2007-03-27_11:50,7910.30,7910.30,7910.30,7910.30,9252,265,1984,
2007-03-27_11:51,7906.93,7906.93,7906.93,7906.93,18182,644,3633,
2007-03-27_11:52,7904.34,7904.34,7904.34,7904.34,12239,417,2612,
2007-03-27_11:53,7899.48,7899.48,7899.48,7899.48,16830,558,3544,
2007-03-27_11:54,7895.75,7895.75,7895.75,7895.75,15544,480,2929,
2007-03-27_11:55,7896.25,7896.25,7896.25,7896.25,11954,357,2419,
2007-03-27_11:56,7895.91,7895.91,7895.91,7895.91,16129,495,3185,
2007-03-27_11:57,7892.54,7892.54,7892.54,7892.54,12992,417,2572,
2007-03-27_11:58,7894.44,7894.44,7894.44,7894.44,12591,446,2549,
2007-03-27_11:59,7892.09,7892.09,7892.09,7892.09,9721,334,2278,
2007-03-27_12:00,7890.78,7890.78,7890.78,7890.78,11960,329,2417,
2007-03-27_12:01,7886.40,7886.40,7886.40,7886.40,16693,588,3481,
2007-03-27_12:02,7885.17,7885.17,7885.17,7885.17,11901,319,2265,
2007-03-27_12:03,7878.91,7878.91,7878.91,7878.91,19094,637,4103,
2007-03-27_12:04,7872.91,7872.91,7872.91,7872.91,23010,802,4375,
2007-03-27_12:05,7870.06,7870.06,7870.06,7870.06,15341,535,3489,
2007-03-27_12:06,7869.38,7869.38,7869.38,7869.38,18326,621,4494,
2007-03-27_12:07,7868.70,7868.70,7868.70,7868.70,13471,406,2976,
2007-03-27_12:08,7869.39,7869.39,7869.39,7869.39,17278,526,3739,
2007-03-27_12:09,7870.94,7870.94,7870.94,7870.94,12287,375,2641,
2007-03-27_12:10,7870.45,7870.45,7870.45,7870.45,11721,365,2732,
2007-03-27_12:11,7871.39,7871.39,7871.39,7871.39,14797,374,3017,
2007-03-27_12:12,7873.69,7873.69,7873.69,7873.69,9355,277,1901,
2007-03-27_12:13,7874.04,7874.04,7874.04,7874.04,8878,281,2162,
2007-03-27_12:14,7874.88,7874.88,7874.88,7874.88,6340,205,1672,
2007-03-27_12:15,7873.93,7873.93,7873.93,7873.93,7028,230,1670,
2007-03-27_12:16,7875.19,7875.19,7875.19,7875.19,8982,241,2007,
2007-03-27_12:17,7873.58,7873.58,7873.58,7873.58,7943,181,1547,
2007-03-27_12:18,7873.48,7873.48,7873.48,7873.48,9319,326,2051,
2007-03-27_12:19,7872.33,7872.33,7872.33,7872.33,8940,283,1812,
2007-03-27_12:20,7869.38,7869.38,7869.38,7869.38,10131,295,2014,
2007-03-27_12:21,7868.67,7868.67,7868.67,7868.67,9036,276,2162,
2007-03-27_12:22,7867.02,7867.02,7867.02,7867.02,8362,221,1663,
2007-03-27_12:23,7866.76,7866.76,7866.76,7866.76,10413,330,2324,
2007-03-27_12:24,7864.80,7864.80,7864.80,7864.80,8091,279,1939,
2007-03-27_12:25,7863.99,7863.99,7863.99,7863.99,8814,267,2015,
2007-03-27_12:26,7864.67,7864.67,7864.67,7864.67,12339,340,2532,
2007-03-27_12:27,7865.31,7865.31,7865.31,7865.31,10276,281,1984,
2007-03-27_12:28,7864.20,7864.20,7864.20,7864.20,10540,346,2526,
2007-03-27_12:29,7865.83,7865.83,7865.83,7865.83,7328,223,1800,
2007-03-27_12:30,7866.54,7866.54,7866.54,7866.54,8546,226,1872,
2007-03-27_12:31,7866.90,7866.90,7866.90,7866.90,8352,243,1951,
2007-03-27_12:32,7867.19,7867.19,7867.19,7867.19,8768,285,1646,
2007-03-27_12:33,7867.88,7867.88,7867.88,7867.88,8227,295,1970,
2007-03-27_12:34,7868.64,7868.64,7868.64,7868.64,7692,235,1650,
2007-03-27_12:35,7870.31,7870.31,7870.31,7870.31,7233,231,1609,
2007-03-27_12:36,7870.41,7870.41,7870.41,7870.41,8492,285,2117,
2007-03-27_12:37,7869.72,7869.72,7869.72,7869.72,7330,228,1523,
2007-03-27_12:38,7870.89,7870.89,7870.89,7870.89,6902,226,1722,
2007-03-27_12:39,7870.57,7870.57,7870.57,7870.57,7762,214,1556,
2007-03-27_12:40,7869.69,7869.69,7869.69,7869.69,7406,223,1651,
2007-03-27_12:41,7869.75,7869.75,7869.75,7869.75,9445,282,2107,
2007-03-27_12:42,7872.53,7872.53,7872.53,7872.53,7048,218,1558,
2007-03-27_12:43,7870.90,7870.90,7870.90,7870.90,10039,281,1931,
2007-03-27_12:44,7871.93,7871.93,7871.93,7871.93,7384,231,1599,
2007-03-27_12:45,7871.76,7871.76,7871.76,7871.76,8300,231,1761,
2007-03-27_12:46,7873.35,7873.35,7873.35,7873.35,8772,238,1916,
2007-03-27_12:47,7872.51,7872.51,7872.51,7872.51,7175,200,1468,
2007-03-27_12:48,7871.86,7871.86,7871.86,7871.86,9146,306,1929,
2007-03-27_12:49,7870.53,7870.53,7870.53,7870.53,7983,227,1652,
2007-03-27_12:50,7870.82,7870.82,7870.82,7870.82,7505,195,1692,
2007-03-27_12:51,7870.71,7870.71,7870.71,7870.71,8523,252,1925,
2007-03-27_12:52,7871.85,7871.85,7871.85,7871.85,9013,224,1714,
2007-03-27_12:53,7870.34,7870.34,7870.34,7870.34,9765,306,2103,
2007-03-27_12:54,7871.41,7871.41,7871.41,7871.41,7960,259,1901,
2007-03-27_12:55,7870.60,7870.60,7870.60,7870.60,8976,253,1814,
2007-03-27_12:56,7871.04,7871.04,7871.04,7871.04,9967,292,2084,
2007-03-27_12:57,7868.67,7868.67,7868.67,7868.67,8428,201,1667,
2007-03-27_12:58,7870.49,7870.49,7870.49,7870.49,10575,301,2099,
2007-03-27_12:59,7870.63,7870.63,7870.63,7870.63,7818,220,1836,
2007-03-27_13:00,7868.20,7868.20,7868.20,7868.20,8246,238,1835,
2007-03-27_13:01,7869.04,7869.04,7869.04,7869.04,10224,313,2378,
2007-03-27_13:02,7870.76,7870.76,7870.76,7870.76,9422,265,1717,
2007-03-27_13:03,7866.20,7866.20,7866.20,7866.20,9290,310,2314,
2007-03-27_13:04,7864.00,7864.00,7864.00,7864.00,10497,365,2240,
2007-03-27_13:05,7860.39,7860.39,7860.39,7860.39,12701,459,3012,
2007-03-27_13:06,7857.60,7857.60,7857.60,7857.60,18714,624,4268,
2007-03-27_13:07,7852.40,7852.40,7852.40,7852.40,15128,501,3527,
2007-03-27_13:08,7850.73,7850.73,7850.73,7850.73,21430,746,5339,
2007-03-27_13:09,7846.32,7846.32,7846.32,7846.32,17829,608,4564,
2007-03-27_13:10,7845.21,7845.21,7845.21,7845.21,20668,594,4610,
2007-03-27_13:11,7839.22,7839.22,7839.22,7839.22,24205,677,5504,
2007-03-27_13:12,7839.59,7839.59,7839.59,7839.59,18037,504,3931,
2007-03-27_13:13,7840.34,7840.34,7840.34,7840.34,20617,619,4829,
2007-03-27_13:14,7841.73,7841.73,7841.73,7841.73,16459,444,3657,
2007-03-27_13:15,7844.26,7844.26,7844.26,7844.26,15492,457,3299,
2007-03-27_13:16,7844.41,7844.41,7844.41,7844.41,14682,434,3811,
2007-03-27_13:17,7847.88,7847.88,7847.88,7847.88,11255,308,2652,
2007-03-27_13:18,7847.47,7847.47,7847.47,7847.47,13840,430,3264,
2007-03-27_13:19,7848.53,7848.53,7848.53,7848.53,12611,345,2867,
2007-03-27_13:20,7847.00,7847.00,7847.00,7847.00,15565,427,3237,
2007-03-27_13:21,7846.76,7846.76,7846.76,7846.76,16788,494,3826,
2007-03-27_13:22,7846.74,7846.74,7846.74,7846.74,14363,410,3007,
2007-03-27_13:23,7851.63,7851.63,7851.63,7851.63,17523,503,4099,
2007-03-27_13:24,7850.69,7850.69,7850.69,7850.69,16322,463,3973,
2007-03-27_13:25,7850.23,7850.23,7850.23,7850.23,17685,482,4025,
2007-03-27_13:26,7850.24,7850.24,7850.24,7850.24,0,0,0,
2007-03-27_13:27,7850.24,7850.24,7850.24,7850.24,0,0,0,
2007-03-27_13:28,7850.24,7850.24,7850.24,7850.24,0,0,0,
2007-03-27_13:29,7850.24,7850.24,7850.24,7850.24,0,0,0,
2007-03-27_13:30,7845.17,7845.17,7845.17,7845.17,117097,3879,27033,
2007-03-28_09:01,7832.62,7832.62,7832.62,7832.62,158982,3108,24572,
2007-03-28_09:02,7834.14,7834.14,7834.14,7834.14,27744,752,5380,
2007-03-28_09:03,7838.87,7838.87,7838.87,7838.87,29840,933,6506,
2007-03-28_09:04,7841.36,7841.36,7841.36,7841.36,33287,1004,6453,
2007-03-28_09:05,7841.40,7841.40,7841.40,7841.40,25093,772,5055,
2007-03-28_09:06,7837.83,7837.83,7837.83,7837.83,31266,1038,6927,
2007-03-28_09:07,7836.86,7836.86,7836.86,7836.86,23061,678,4628,
2007-03-28_09:08,7833.84,7833.84,7833.84,7833.84,24502,774,5572,
2007-03-28_09:09,7829.79,7829.79,7829.79,7829.79,20217,646,4812,
2007-03-28_09:10,7828.59,7828.59,7828.59,7828.59,23242,642,4536,
2007-03-28_09:11,7822.41,7822.41,7822.41,7822.41,27025,836,6073,
2007-03-28_09:12,7819.33,7819.33,7819.33,7819.33,20599,607,4364,
2007-03-28_09:13,7820.89,7820.89,7820.89,7820.89,26116,755,5623,
2007-03-28_09:14,7817.33,7817.33,7817.33,7817.33,24861,842,5309,
2007-03-28_09:15,7817.87,7817.87,7817.87,7817.87,21263,658,4406,
2007-03-28_09:16,7816.98,7816.98,7816.98,7816.98,26332,781,5790,
2007-03-28_09:17,7821.07,7821.07,7821.07,7821.07,17129,499,3669,
2007-03-28_09:18,7822.41,7822.41,7822.41,7822.41,18150,610,4280,
2007-03-28_09:19,7821.43,7821.43,7821.43,7821.43,17343,551,4113,
2007-03-28_09:20,7825.33,7825.33,7825.33,7825.33,15895,559,3614,
2007-03-28_09:21,7823.60,7823.60,7823.60,7823.60,23242,665,5047,
2007-03-28_09:22,7824.03,7824.03,7824.03,7824.03,16788,524,3703,
2007-03-28_09:23,7824.60,7824.60,7824.60,7824.60,22667,637,4828,
2007-03-28_09:24,7825.68,7825.68,7825.68,7825.68,16803,516,3873,
2007-03-28_09:25,7824.06,7824.06,7824.06,7824.06,18145,480,3593,
2007-03-28_09:26,7823.69,7823.69,7823.69,7823.69,23529,691,5165,
2007-03-28_09:27,7825.57,7825.57,7825.57,7825.57,15304,484,3373,
2007-03-28_09:28,7823.75,7823.75,7823.75,7823.75,18385,623,4133,
2007-03-28_09:29,7825.12,7825.12,7825.12,7825.12,17633,562,3741,
2007-03-28_09:30,7825.20,7825.20,7825.20,7825.20,13798,375,2949,
2007-03-28_09:31,7821.34,7821.34,7821.34,7821.34,19669,660,4373,
2007-03-28_09:32,7818.35,7818.35,7818.35,7818.35,14705,450,2869,
2007-03-28_09:33,7821.21,7821.21,7821.21,7821.21,19832,541,3534,
2007-03-28_09:34,7817.69,7817.69,7817.69,7817.69,16134,485,3378,
2007-03-28_09:35,7816.34,7816.34,7816.34,7816.34,12013,404,2780,
2007-03-28_09:36,7814.98,7814.98,7814.98,7814.98,16213,475,3763,
2007-03-28_09:37,7813.95,7813.95,7813.95,7813.95,14685,407,3042,
2007-03-28_09:38,7812.94,7812.94,7812.94,7812.94,18103,555,3671,
2007-03-28_09:39,7810.46,7810.46,7810.46,7810.46,19679,662,3677,
2007-03-28_09:40,7807.71,7807.71,7807.71,7807.71,15441,442,3145,
2007-03-28_09:41,7805.79,7805.79,7805.79,7805.79,24289,719,4961,
2007-03-28_09:42,7802.43,7802.43,7802.43,7802.43,15804,447,3220,
2007-03-28_09:43,7801.23,7801.23,7801.23,7801.23,17101,460,3553,
2007-03-28_09:44,7798.70,7798.70,7798.70,7798.70,16868,513,3781,
2007-03-28_09:45,7801.14,7801.14,7801.14,7801.14,13375,390,2751,
2007-03-28_09:46,7803.19,7803.19,7803.19,7803.19,16774,539,3701,
2007-03-28_09:47,7803.63,7803.63,7803.63,7803.63,14116,355,2760,
2007-03-28_09:48,7803.53,7803.53,7803.53,7803.53,16094,427,3054,
2007-03-28_09:49,7802.46,7802.46,7802.46,7802.46,13092,363,2827,
2007-03-28_09:50,7804.21,7804.21,7804.21,7804.21,11695,282,2456,
2007-03-28_09:51,7804.87,7804.87,7804.87,7804.87,17211,424,3396,
2007-03-28_09:52,7807.75,7807.75,7807.75,7807.75,9679,256,2071,
2007-03-28_09:53,7805.78,7805.78,7805.78,7805.78,12424,328,2752,
2007-03-28_09:54,7807.89,7807.89,7807.89,7807.89,12763,295,2535,
2007-03-28_09:55,7808.49,7808.49,7808.49,7808.49,10729,303,2260,
2007-03-28_09:56,7811.12,7811.12,7811.12,7811.12,18871,452,3384,
2007-03-28_09:57,7812.46,7812.46,7812.46,7812.46,13910,338,2670,
2007-03-28_09:58,7813.32,7813.32,7813.32,7813.32,16535,374,3230,
2007-03-28_09:59,7814.42,7814.42,7814.42,7814.42,14562,368,3118,
2007-03-28_10:00,7816.43,7816.43,7816.43,7816.43,12685,326,2623,
2007-03-28_10:01,7818.81,7818.81,7818.81,7818.81,16969,442,3836,
2007-03-28_10:02,7819.85,7819.85,7819.85,7819.85,12940,316,2608,
2007-03-28_10:03,7818.56,7818.56,7818.56,7818.56,11379,325,2686,
2007-03-28_10:04,7818.80,7818.80,7818.80,7818.80,13301,353,2801,
2007-03-28_10:05,7818.19,7818.19,7818.19,7818.19,12388,297,2334,
2007-03-28_10:06,7819.49,7819.49,7819.49,7819.49,15579,415,3059,
2007-03-28_10:07,7817.36,7817.36,7817.36,7817.36,11898,269,2281,
2007-03-28_10:08,7818.09,7818.09,7818.09,7818.09,13912,389,2968,
2007-03-28_10:09,7817.91,7817.91,7817.91,7817.91,12645,345,2556,
2007-03-28_10:10,7817.76,7817.76,7817.76,7817.76,13034,337,2545,
2007-03-28_10:11,7817.80,7817.80,7817.80,7817.80,16593,394,3194,
2007-03-28_10:12,7816.83,7816.83,7816.83,7816.83,10252,238,2156,
2007-03-28_10:13,7819.30,7819.30,7819.30,7819.30,15416,436,2973,
2007-03-28_10:14,7818.65,7818.65,7818.65,7818.65,12991,361,2625,
2007-03-28_10:15,7821.51,7821.51,7821.51,7821.51,11734,280,2325,
2007-03-28_10:16,7819.60,7819.60,7819.60,7819.60,15347,433,3276,
2007-03-28_10:17,7819.90,7819.90,7819.90,7819.90,10861,265,2160,
2007-03-28_10:18,7819.33,7819.33,7819.33,7819.33,12687,356,2803,
2007-03-28_10:19,7820.89,7820.89,7820.89,7820.89,13232,302,2116,
2007-03-28_10:20,7819.15,7819.15,7819.15,7819.15,11112,282,2262,
2007-03-28_10:21,7820.75,7820.75,7820.75,7820.75,16002,435,3347,
2007-03-28_10:22,7819.55,7819.55,7819.55,7819.55,13116,318,2348,
2007-03-28_10:23,7822.57,7822.57,7822.57,7822.57,15229,375,3002,
2007-03-28_10:24,7822.61,7822.61,7822.61,7822.61,13409,326,2434,
2007-03-28_10:25,7821.06,7821.06,7821.06,7821.06,11650,270,2282,
2007-03-28_10:26,7821.99,7821.99,7821.99,7821.99,17115,415,3437,
2007-03-28_10:27,7821.20,7821.20,7821.20,7821.20,10425,252,2009,
2007-03-28_10:28,7821.59,7821.59,7821.59,7821.59,13069,388,2696,
2007-03-28_10:29,7822.74,7822.74,7822.74,7822.74,10398,286,2378,
2007-03-28_10:30,7821.40,7821.40,7821.40,7821.40,15675,402,2781,
2007-03-28_10:31,7822.15,7822.15,7822.15,7822.15,17036,447,3096,
2007-03-28_10:32,7819.32,7819.32,7819.32,7819.32,9655,243,2071,
2007-03-28_10:33,7818.15,7818.15,7818.15,7818.15,13332,357,2579,
2007-03-28_10:34,7817.44,7817.44,7817.44,7817.44,9954,243,1984,
2007-03-28_10:35,7817.92,7817.92,7817.92,7817.92,9949,236,1937,
2007-03-28_10:36,7816.11,7816.11,7816.11,7816.11,13932,377,2983,
2007-03-28_10:37,7814.23,7814.23,7814.23,7814.23,9505,253,1876,
2007-03-28_10:38,7812.08,7812.08,7812.08,7812.08,12629,375,2622,
2007-03-28_10:39,7810.95,7810.95,7810.95,7810.95,10579,297,2130,
2007-03-28_10:40,7811.35,7811.35,7811.35,7811.35,11690,279,2193,
2007-03-28_10:41,7811.93,7811.93,7811.93,7811.93,13106,306,2618,
2007-03-28_10:42,7810.55,7810.55,7810.55,7810.55,10291,221,1762,
2007-03-28_10:43,7809.14,7809.14,7809.14,7809.14,10719,264,2341,
2007-03-28_10:44,7808.55,7808.55,7808.55,7808.55,9665,259,1888,
2007-03-28_10:45,7808.35,7808.35,7808.35,7808.35,8089,240,1765,
2007-03-28_10:46,7812.04,7812.04,7812.04,7812.04,11690,339,2510,
2007-03-28_10:47,7810.02,7810.02,7810.02,7810.02,9534,248,1806,
2007-03-28_10:48,7809.27,7809.27,7809.27,7809.27,10158,278,2056,
2007-03-28_10:49,7808.93,7808.93,7808.93,7808.93,10061,245,1808,
2007-03-28_10:50,7810.60,7810.60,7810.60,7810.60,9913,249,1915,
2007-03-28_10:51,7809.05,7809.05,7809.05,7809.05,12222,289,2402,
2007-03-28_10:52,7810.16,7810.16,7810.16,7810.16,10093,202,1615,
2007-03-28_10:53,7809.81,7809.81,7809.81,7809.81,12245,317,2558,
2007-03-28_10:54,7808.25,7808.25,7808.25,7808.25,10883,246,1907,
2007-03-28_10:55,7809.02,7809.02,7809.02,7809.02,9697,221,1765,
2007-03-28_10:56,7808.48,7808.48,7808.48,7808.48,10358,271,2149,
2007-03-28_10:57,7810.49,7810.49,7810.49,7810.49,10107,240,1946,
2007-03-28_10:58,7812.58,7812.58,7812.58,7812.58,12971,318,2197,
2007-03-28_10:59,7811.85,7811.85,7811.85,7811.85,10607,281,1979,
2007-03-28_11:00,7811.97,7811.97,7811.97,7811.97,8304,193,1630,
2007-03-28_11:01,7809.80,7809.80,7809.80,7809.80,12288,298,2164,
2007-03-28_11:02,7813.84,7813.84,7813.84,7813.84,7220,204,1600,
2007-03-28_11:03,7813.63,7813.63,7813.63,7813.63,9230,260,1876,
2007-03-28_11:04,7813.06,7813.06,7813.06,7813.06,15458,366,2343,
2007-03-28_11:05,7812.96,7812.96,7812.96,7812.96,10380,248,1880,
2007-03-28_11:06,7812.70,7812.70,7812.70,7812.70,13582,369,2628,
2007-03-28_11:07,7812.68,7812.68,7812.68,7812.68,7302,172,1427,
2007-03-28_11:08,7812.32,7812.32,7812.32,7812.32,11624,299,2243,
2007-03-28_11:09,7813.34,7813.34,7813.34,7813.34,9070,255,1697,
2007-03-28_11:10,7812.69,7812.69,7812.69,7812.69,7399,193,1490,
2007-03-28_11:11,7813.29,7813.29,7813.29,7813.29,9079,252,2019,
2007-03-28_11:12,7812.37,7812.37,7812.37,7812.37,7892,202,1622,
2007-03-28_11:13,7813.01,7813.01,7813.01,7813.01,9099,220,1996,
2007-03-28_11:14,7813.60,7813.60,7813.60,7813.60,7893,218,1691,
2007-03-28_11:15,7813.51,7813.51,7813.51,7813.51,7505,251,1577,
2007-03-28_11:16,7808.32,7808.32,7808.32,7808.32,17523,685,3299,
2007-03-28_11:17,7803.50,7803.50,7803.50,7803.50,9389,283,1954,
2007-03-28_11:18,7801.89,7801.89,7801.89,7801.89,13891,384,2691,
2007-03-28_11:19,7801.09,7801.09,7801.09,7801.09,13978,408,2697,
2007-03-28_11:20,7797.46,7797.46,7797.46,7797.46,13089,418,2569,
2007-03-28_11:21,7795.35,7795.35,7795.35,7795.35,13120,365,2883,
2007-03-28_11:22,7792.57,7792.57,7792.57,7792.57,12949,373,2476,
2007-03-28_11:23,7793.43,7793.43,7793.43,7793.43,15242,488,3139,
2007-03-28_11:24,7796.46,7796.46,7796.46,7796.46,14298,400,2631,
2007-03-28_11:25,7792.96,7792.96,7792.96,7792.96,11743,373,2383,
2007-03-28_11:26,7794.17,7794.17,7794.17,7794.17,14714,478,2877,
2007-03-28_11:27,7795.40,7795.40,7795.40,7795.40,10006,244,1839,
2007-03-28_11:28,7796.10,7796.10,7796.10,7796.10,9669,301,2051,
2007-03-28_11:29,7794.41,7794.41,7794.41,7794.41,8235,233,1680,
2007-03-28_11:30,7796.22,7796.22,7796.22,7796.22,8338,226,1780,
2007-03-28_11:31,7795.81,7795.81,7795.81,7795.81,9660,286,1922,
2007-03-28_11:32,7790.67,7790.67,7790.67,7790.67,9682,310,1945,
2007-03-28_11:33,7786.36,7786.36,7786.36,7786.36,13179,467,2586,
2007-03-28_11:34,7786.12,7786.12,7786.12,7786.12,11163,413,2589,
2007-03-28_11:35,7786.95,7786.95,7786.95,7786.95,9563,268,2014,
2007-03-28_11:36,7784.49,7784.49,7784.49,7784.49,11435,386,2496,
2007-03-28_11:37,7782.23,7782.23,7782.23,7782.23,12186,288,1854,
2007-03-28_11:38,7782.71,7782.71,7782.71,7782.71,12920,462,2610,
2007-03-28_11:39,7779.22,7779.22,7779.22,7779.22,12468,417,2534,
2007-03-28_11:40,7777.86,7777.86,7777.86,7777.86,11825,358,2231,
2007-03-28_11:41,7778.14,7778.14,7778.14,7778.14,12222,388,2478,
2007-03-28_11:42,7779.33,7779.33,7779.33,7779.33,9231,281,1934,
2007-03-28_11:43,7780.26,7780.26,7780.26,7780.26,9839,369,2215,
2007-03-28_11:44,7782.82,7782.82,7782.82,7782.82,9524,247,1779,
2007-03-28_11:45,7784.59,7784.59,7784.59,7784.59,8630,277,1787,
2007-03-28_11:46,7784.30,7784.30,7784.30,7784.30,9198,283,2020,
2007-03-28_11:47,7786.46,7786.46,7786.46,7786.46,7075,205,1418,
2007-03-28_11:48,7785.95,7785.95,7785.95,7785.95,7275,242,1639,
2007-03-28_11:49,7786.33,7786.33,7786.33,7786.33,7145,184,1416,
2007-03-28_11:50,7785.58,7785.58,7785.58,7785.58,6728,185,1445,
2007-03-28_11:51,7782.92,7782.92,7782.92,7782.92,9545,255,1959,
2007-03-28_11:52,7784.42,7784.42,7784.42,7784.42,8003,175,1443,
2007-03-28_11:53,7784.04,7784.04,7784.04,7784.04,9185,254,1904,
2007-03-28_11:54,7784.50,7784.50,7784.50,7784.50,7030,192,1420,
2007-03-28_11:55,7783.38,7783.38,7783.38,7783.38,8183,196,1423,
2007-03-28_11:56,7785.46,7785.46,7785.46,7785.46,9265,232,1732,
2007-03-28_11:57,7785.08,7785.08,7785.08,7785.08,7899,206,1352,
2007-03-28_11:58,7787.82,7787.82,7787.82,7787.82,7267,216,1574,
2007-03-28_11:59,7787.00,7787.00,7787.00,7787.00,6426,172,1384,
2007-03-28_12:00,7787.29,7787.29,7787.29,7787.29,8019,216,1481,
2007-03-28_12:01,7787.93,7787.93,7787.93,7787.93,9765,245,1789,
2007-03-28_12:02,7791.31,7791.31,7791.31,7791.31,6972,166,1357,
2007-03-28_12:03,7788.98,7788.98,7788.98,7788.98,9197,287,1952,
2007-03-28_12:04,7791.09,7791.09,7791.09,7791.09,8442,219,1503,
2007-03-28_12:05,7790.82,7790.82,7790.82,7790.82,7020,207,1385,
2007-03-28_12:06,7790.17,7790.17,7790.17,7790.17,7060,214,1528,
2007-03-28_12:07,7788.66,7788.66,7788.66,7788.66,6607,178,1383,
2007-03-28_12:08,7782.93,7782.93,7782.93,7782.93,14925,525,2610,
2007-03-28_12:09,7776.09,7776.09,7776.09,7776.09,11590,360,2380,
2007-03-28_12:10,7776.15,7776.15,7776.15,7776.15,9795,282,1970,
2007-03-28_12:11,7776.76,7776.76,7776.76,7776.76,12200,350,2254,
2007-03-28_12:12,7776.05,7776.05,7776.05,7776.05,7935,196,1451,
2007-03-28_12:13,7777.48,7777.48,7777.48,7777.48,9906,275,1897,
2007-03-28_12:14,7778.55,7778.55,7778.55,7778.55,8085,195,1594,
2007-03-28_12:15,7777.14,7777.14,7777.14,7777.14,7297,199,1526,
2007-03-28_12:16,7777.64,7777.64,7777.64,7777.64,8683,235,1791,
2007-03-28_12:17,7778.15,7778.15,7778.15,7778.15,6332,172,1350,
2007-03-28_12:18,7775.65,7775.65,7775.65,7775.65,10604,302,2045,
2007-03-28_12:19,7774.38,7774.38,7774.38,7774.38,6560,188,1426,
2007-03-28_12:20,7775.74,7775.74,7775.74,7775.74,6782,239,1636,
2007-03-28_12:21,7770.42,7770.42,7770.42,7770.42,12729,484,2517,
2007-03-28_12:22,7769.70,7769.70,7769.70,7769.70,8385,250,1677,
2007-03-28_12:23,7769.30,7769.30,7769.30,7769.30,10890,349,2132,
2007-03-28_12:24,7770.00,7770.00,7770.00,7770.00,8697,238,1668,
2007-03-28_12:25,7771.22,7771.22,7771.22,7771.22,8515,237,1756,
2007-03-28_12:26,7772.08,7772.08,7772.08,7772.08,9727,302,2097,
2007-03-28_12:27,7773.08,7773.08,7773.08,7773.08,7773,206,1458,
2007-03-28_12:28,7772.80,7772.80,7772.80,7772.80,9527,256,1990,
2007-03-28_12:29,7773.31,7773.31,7773.31,7773.31,8069,188,1531,
2007-03-28_12:30,7774.32,7774.32,7774.32,7774.32,7871,196,1573,
2007-03-28_12:31,7774.36,7774.36,7774.36,7774.36,9168,292,1977,
2007-03-28_12:32,7776.58,7776.58,7776.58,7776.58,7975,197,1460,
2007-03-28_12:33,7776.56,7776.56,7776.56,7776.56,8880,239,1883,
2007-03-28_12:34,7778.96,7778.96,7778.96,7778.96,7195,191,1622,
2007-03-28_12:35,7781.12,7781.12,7781.12,7781.12,8055,222,1637,
2007-03-28_12:36,7781.06,7781.06,7781.06,7781.06,8615,263,2010,
2007-03-28_12:37,7779.62,7779.62,7779.62,7779.62,9852,300,1795,
2007-03-28_12:38,7779.39,7779.39,7779.39,7779.39,9785,267,2125,
2007-03-28_12:39,7779.79,7779.79,7779.79,7779.79,8487,202,1686,
2007-03-28_12:40,7780.54,7780.54,7780.54,7780.54,8994,218,1812,
2007-03-28_12:41,7780.46,7780.46,7780.46,7780.46,10956,342,2444,
2007-03-28_12:42,7779.28,7779.28,7779.28,7779.28,10173,252,1941,
2007-03-28_12:43,7779.95,7779.95,7779.95,7779.95,9856,296,2157,
2007-03-28_12:44,7777.30,7777.30,7777.30,7777.30,9374,250,2024,
2007-03-28_12:45,7776.16,7776.16,7776.16,7776.16,11656,394,2379,
2007-03-28_12:46,7773.64,7773.64,7773.64,7773.64,14331,484,3015,
2007-03-28_12:47,7771.83,7771.83,7771.83,7771.83,11940,381,2389,
2007-03-28_12:48,7771.80,7771.80,7771.80,7771.80,10919,340,2313,
2007-03-28_12:49,7770.56,7770.56,7770.56,7770.56,9531,253,1916,
2007-03-28_12:50,7770.89,7770.89,7770.89,7770.89,8239,239,1834,
2007-03-28_12:51,7772.64,7772.64,7772.64,7772.64,9795,265,2186,
2007-03-28_12:52,7772.65,7772.65,7772.65,7772.65,7345,190,1587,
2007-03-28_12:53,7774.20,7774.20,7774.20,7774.20,12889,364,2395,
2007-03-28_12:54,7774.39,7774.39,7774.39,7774.39,10662,300,2081,
2007-03-28_12:55,7776.02,7776.02,7776.02,7776.02,10442,285,2080,
2007-03-28_12:56,7777.68,7777.68,7777.68,7777.68,10924,314,2366,
2007-03-28_12:57,7779.00,7779.00,7779.00,7779.00,9007,231,1724,
2007-03-28_12:58,7779.59,7779.59,7779.59,7779.59,10050,255,2249,
2007-03-28_12:59,7782.60,7782.60,7782.60,7782.60,8979,238,1941,
2007-03-28_13:00,7781.24,7781.24,7781.24,7781.24,9486,251,2051,
2007-03-28_13:01,7782.97,7782.97,7782.97,7782.97,14481,391,2953,
2007-03-28_13:02,7785.49,7785.49,7785.49,7785.49,12624,296,2299,
2007-03-28_13:03,7786.42,7786.42,7786.42,7786.42,16657,476,3877,
2007-03-28_13:04,7788.13,7788.13,7788.13,7788.13,17487,427,3574,
2007-03-28_13:05,7791.29,7791.29,7791.29,7791.29,12380,317,2826,
2007-03-28_13:06,7788.19,7788.19,7788.19,7788.19,15210,436,3160,
2007-03-28_13:07,7788.84,7788.84,7788.84,7788.84,11472,307,2414,
2007-03-28_13:08,7786.66,7786.66,7786.66,7786.66,13646,397,2991,
2007-03-28_13:09,7788.53,7788.53,7788.53,7788.53,11408,303,2412,
2007-03-28_13:10,7788.47,7788.47,7788.47,7788.47,15265,370,2799,
2007-03-28_13:11,7787.19,7787.19,7787.19,7787.19,16473,510,3384,
2007-03-28_13:12,7786.68,7786.68,7786.68,7786.68,13021,393,2640,
2007-03-28_13:13,7784.31,7784.31,7784.31,7784.31,15081,466,3375,
2007-03-28_13:14,7781.63,7781.63,7781.63,7781.63,13049,327,2691,
2007-03-28_13:15,7782.73,7782.73,7782.73,7782.73,14745,435,3018,
2007-03-28_13:16,7783.06,7783.06,7783.06,7783.06,17106,468,3734,
2007-03-28_13:17,7781.93,7781.93,7781.93,7781.93,13358,420,2959,
2007-03-28_13:18,7784.16,7784.16,7784.16,7784.16,20048,583,4186,
2007-03-28_13:19,7786.24,7786.24,7786.24,7786.24,16467,426,3704,
2007-03-28_13:20,7784.54,7784.54,7784.54,7784.54,18142,516,3923,
2007-03-28_13:21,7788.30,7788.30,7788.30,7788.30,21578,626,4713,
2007-03-28_13:22,7787.88,7787.88,7787.88,7787.88,23269,681,4815,
2007-03-28_13:23,7790.06,7790.06,7790.06,7790.06,24001,709,5313,
2007-03-28_13:24,7789.35,7789.35,7789.35,7789.35,20274,566,4621,
2007-03-28_13:25,7790.80,7790.80,7790.80,7790.80,21326,607,4655,
2007-03-28_13:26,7790.59,7790.59,7790.59,7790.59,0,0,0,
2007-03-28_13:27,7790.59,7790.59,7790.59,7790.59,0,0,0,
2007-03-28_13:28,7790.59,7790.59,7790.59,7790.59,0,0,0,
2007-03-28_13:29,7790.59,7790.59,7790.59,7790.59,0,0,0,
2007-03-28_13:30,7788.14,7788.14,7788.14,7788.14,143241,4630,30250,
2007-03-29_09:01,7765.07,7765.07,7765.07,7765.07,120418,3100,23629,
2007-03-29_09:02,7765.80,7765.80,7765.80,7765.80,29041,713,5908,
2007-03-29_09:03,7764.05,7764.05,7764.05,7764.05,37478,1018,7620,
2007-03-29_09:04,7765.36,7765.36,7765.36,7765.36,32209,895,7365,
2007-03-29_09:05,7766.20,7766.20,7766.20,7766.20,24580,687,5850,
2007-03-29_09:06,7767.40,7767.40,7767.40,7767.40,32191,1018,7483,
2007-03-29_09:07,7766.99,7766.99,7766.99,7766.99,25186,695,5343,
2007-03-29_09:08,7770.20,7770.20,7770.20,7770.20,27558,822,6195,
2007-03-29_09:09,7771.52,7771.52,7771.52,7771.52,26791,763,5899,
2007-03-29_09:10,7773.40,7773.40,7773.40,7773.40,19725,524,4536,
2007-03-29_09:11,7777.35,7777.35,7777.35,7777.35,26549,754,6097,
2007-03-29_09:12,7779.89,7779.89,7779.89,7779.89,19380,509,4037,
2007-03-29_09:13,7780.15,7780.15,7780.15,7780.15,22243,657,5180,
2007-03-29_09:14,7781.26,7781.26,7781.26,7781.26,22279,656,4932,
2007-03-29_09:15,7783.05,7783.05,7783.05,7783.05,21213,538,4412,
2007-03-29_09:16,7783.20,7783.20,7783.20,7783.20,26002,713,5537,
2007-03-29_09:17,7784.07,7784.07,7784.07,7784.07,18946,508,4269,
2007-03-29_09:18,7786.84,7786.84,7786.84,7786.84,20650,560,4396,
2007-03-29_09:19,7780.99,7780.99,7780.99,7780.99,22232,632,4655,
2007-03-29_09:20,7780.84,7780.84,7780.84,7780.84,20472,552,4067,
2007-03-29_09:21,7780.18,7780.18,7780.18,7780.18,23623,614,4934,
2007-03-29_09:22,7780.13,7780.13,7780.13,7780.13,15666,377,3342,
2007-03-29_09:23,7781.28,7781.28,7781.28,7781.28,18365,504,3893,
2007-03-29_09:24,7782.33,7782.33,7782.33,7782.33,17204,456,3466,
2007-03-29_09:25,7782.70,7782.70,7782.70,7782.70,15103,383,3227,
2007-03-29_09:26,7783.63,7783.63,7783.63,7783.63,20602,538,4134,
2007-03-29_09:27,7785.68,7785.68,7785.68,7785.68,16163,428,3176,
2007-03-29_09:28,7787.36,7787.36,7787.36,7787.36,19328,519,4043,
2007-03-29_09:29,7786.70,7786.70,7786.70,7786.70,17200,460,3789,
2007-03-29_09:30,7789.69,7789.69,7789.69,7789.69,16424,432,3550,
2007-03-29_09:31,7790.93,7790.93,7790.93,7790.93,21422,558,4574,
2007-03-29_09:32,7793.11,7793.11,7793.11,7793.11,18349,497,3736,
2007-03-29_09:33,7794.65,7794.65,7794.65,7794.65,23353,648,4891,
2007-03-29_09:34,7797.74,7797.74,7797.74,7797.74,21275,621,4658,
2007-03-29_09:35,7797.67,7797.67,7797.67,7797.67,21112,503,4104,
2007-03-29_09:36,7800.83,7800.83,7800.83,7800.83,27667,750,5934,
2007-03-29_09:37,7801.01,7801.01,7801.01,7801.01,19882,454,3950,
2007-03-29_09:38,7802.23,7802.23,7802.23,7802.23,20860,534,4355,
2007-03-29_09:39,7801.65,7801.65,7801.65,7801.65,17904,441,3820,
2007-03-29_09:40,7801.71,7801.71,7801.71,7801.71,14771,362,3058,
2007-03-29_09:41,7799.43,7799.43,7799.43,7799.43,19690,516,4156,
2007-03-29_09:42,7798.67,7798.67,7798.67,7798.67,14695,394,3153,
2007-03-29_09:43,7795.75,7795.75,7795.75,7795.75,16655,449,3881,
2007-03-29_09:44,7794.62,7794.62,7794.62,7794.62,17412,488,3848,
2007-03-29_09:45,7792.65,7792.65,7792.65,7792.65,15231,386,3117,
2007-03-29_09:46,7790.79,7790.79,7790.79,7790.79,18528,535,4212,
2007-03-29_09:47,7785.68,7785.68,7785.68,7785.68,16944,486,3444,
2007-03-29_09:48,7784.00,7784.00,7784.00,7784.00,18576,536,3905,
2007-03-29_09:49,7781.87,7781.87,7781.87,7781.87,18546,544,3965,
2007-03-29_09:50,7781.20,7781.20,7781.20,7781.20,16136,436,3345,
2007-03-29_09:51,7782.06,7782.06,7782.06,7782.06,21241,593,4388,
2007-03-29_09:52,7784.39,7784.39,7784.39,7784.39,15879,401,3118,
2007-03-29_09:53,7784.17,7784.17,7784.17,7784.17,17131,518,3600,
2007-03-29_09:54,7785.65,7785.65,7785.65,7785.65,18168,527,3734,
2007-03-29_09:55,7785.82,7785.82,7785.82,7785.82,12417,359,2660,
2007-03-29_09:56,7786.84,7786.84,7786.84,7786.84,16028,403,3459,
2007-03-29_09:57,7783.93,7783.93,7783.93,7783.93,12158,296,2514,
2007-03-29_09:58,7785.85,7785.85,7785.85,7785.85,14739,394,2999,
2007-03-29_09:59,7784.90,7784.90,7784.90,7784.90,12597,328,2521,
2007-03-29_10:00,7785.15,7785.15,7785.15,7785.15,9739,260,2196,
2007-03-29_10:01,7785.49,7785.49,7785.49,7785.49,16737,465,3480,
2007-03-29_10:02,7785.57,7785.57,7785.57,7785.57,11785,303,2531,
2007-03-29_10:03,7784.90,7784.90,7784.90,7784.90,12357,339,2702,
2007-03-29_10:04,7784.03,7784.03,7784.03,7784.03,12269,302,2527,
2007-03-29_10:05,7784.50,7784.50,7784.50,7784.50,12557,273,2246,
2007-03-29_10:06,7783.51,7783.51,7783.51,7783.51,13816,378,2942,
2007-03-29_10:07,7783.18,7783.18,7783.18,7783.18,10452,233,2018,
2007-03-29_10:08,7783.54,7783.54,7783.54,7783.54,11184,279,2492,
2007-03-29_10:09,7784.36,7784.36,7784.36,7784.36,11170,274,2250,
2007-03-29_10:10,7784.21,7784.21,7784.21,7784.21,8818,220,1810,
2007-03-29_10:11,7783.59,7783.59,7783.59,7783.59,12848,337,2596,
2007-03-29_10:12,7781.80,7781.80,7781.80,7781.80,10550,260,1992,
2007-03-29_10:13,7783.08,7783.08,7783.08,7783.08,9841,267,2144,
2007-03-29_10:14,7783.71,7783.71,7783.71,7783.71,10403,245,2131,
2007-03-29_10:15,7785.25,7785.25,7785.25,7785.25,10664,232,1825,
2007-03-29_10:16,7783.57,7783.57,7783.57,7783.57,14930,344,2843,
2007-03-29_10:17,7785.30,7785.30,7785.30,7785.30,13999,400,2685,
2007-03-29_10:18,7787.51,7787.51,7787.51,7787.51,21615,700,3654,
2007-03-29_10:19,7792.01,7792.01,7792.01,7792.01,12577,411,2453,
2007-03-29_10:20,7792.12,7792.12,7792.12,7792.12,11993,342,2335,
2007-03-29_10:21,7795.75,7795.75,7795.75,7795.75,13139,419,3206,
2007-03-29_10:22,7795.94,7795.94,7795.94,7795.94,13310,344,2729,
2007-03-29_10:23,7797.36,7797.36,7797.36,7797.36,17162,484,3672,
2007-03-29_10:24,7797.15,7797.15,7797.15,7797.15,13908,377,3111,
2007-03-29_10:25,7797.86,7797.86,7797.86,7797.86,12908,311,2584,
2007-03-29_10:26,7797.77,7797.77,7797.77,7797.77,12752,339,2871,
2007-03-29_10:27,7797.95,7797.95,7797.95,7797.95,9899,238,2088,
2007-03-29_10:28,7800.65,7800.65,7800.65,7800.65,17185,416,2548,
2007-03-29_10:29,7800.64,7800.64,7800.64,7800.64,11418,298,2229,
2007-03-29_10:30,7801.35,7801.35,7801.35,7801.35,11210,346,2356,
2007-03-29_10:31,7799.63,7799.63,7799.63,7799.63,11709,348,2575,
2007-03-29_10:32,7801.12,7801.12,7801.12,7801.12,9008,215,1783,
2007-03-29_10:33,7799.44,7799.44,7799.44,7799.44,13815,361,2690,
2007-03-29_10:34,7799.07,7799.07,7799.07,7799.07,9943,248,2027,
2007-03-29_10:35,7799.02,7799.02,7799.02,7799.02,9903,249,1931,
2007-03-29_10:36,7800.41,7800.41,7800.41,7800.41,11033,299,2313,
2007-03-29_10:37,7799.33,7799.33,7799.33,7799.33,9466,221,1720,
2007-03-29_10:38,7800.40,7800.40,7800.40,7800.40,11238,291,2383,
2007-03-29_10:39,7801.99,7801.99,7801.99,7801.99,11597,332,2249,
2007-03-29_10:40,7800.77,7800.77,7800.77,7800.77,11964,302,2220,
2007-03-29_10:41,7801.73,7801.73,7801.73,7801.73,13502,417,2981,
2007-03-29_10:42,7803.45,7803.45,7803.45,7803.45,10432,226,1992,
2007-03-29_10:43,7801.88,7801.88,7801.88,7801.88,10239,293,2354,
2007-03-29_10:44,7803.66,7803.66,7803.66,7803.66,9574,241,2118,
2007-03-29_10:45,7804.91,7804.91,7804.91,7804.91,9754,252,1881,
2007-03-29_10:46,7804.16,7804.16,7804.16,7804.16,10511,290,2457,
2007-03-29_10:47,7803.37,7803.37,7803.37,7803.37,8682,214,1835,
2007-03-29_10:48,7803.82,7803.82,7803.82,7803.82,10510,269,2197,
2007-03-29_10:49,7803.47,7803.47,7803.47,7803.47,9552,269,1978,
2007-03-29_10:50,7802.77,7802.77,7802.77,7802.77,9222,243,1954,
2007-03-29_10:51,7803.51,7803.51,7803.51,7803.51,13069,323,2557,
2007-03-29_10:52,7801.39,7801.39,7801.39,7801.39,11597,291,2199,
2007-03-29_10:53,7800.45,7800.45,7800.45,7800.45,13214,433,2683,
2007-03-29_10:54,7801.26,7801.26,7801.26,7801.26,11313,321,2528,
2007-03-29_10:55,7799.34,7799.34,7799.34,7799.34,10343,269,2195,
2007-03-29_10:56,7800.48,7800.48,7800.48,7800.48,12194,346,2810,
2007-03-29_10:57,7799.71,7799.71,7799.71,7799.71,8882,249,2069,
2007-03-29_10:58,7801.62,7801.62,7801.62,7801.62,13065,383,2616,
2007-03-29_10:59,7798.90,7798.90,7798.90,7798.90,9596,236,1964,
2007-03-29_11:00,7800.17,7800.17,7800.17,7800.17,10063,272,1893,
2007-03-29_11:01,7799.36,7799.36,7799.36,7799.36,13465,351,2678,
2007-03-29_11:02,7798.84,7798.84,7798.84,7798.84,11986,317,2159,
2007-03-29_11:03,7797.20,7797.20,7797.20,7797.20,11432,332,2307,
2007-03-29_11:04,7797.48,7797.48,7797.48,7797.48,8848,232,1861,
2007-03-29_11:05,7796.21,7796.21,7796.21,7796.21,8567,188,1626,
2007-03-29_11:06,7796.08,7796.08,7796.08,7796.08,12108,312,2313,
2007-03-29_11:07,7796.72,7796.72,7796.72,7796.72,9500,224,1874,
2007-03-29_11:08,7796.45,7796.45,7796.45,7796.45,10566,317,2233,
2007-03-29_11:09,7796.25,7796.25,7796.25,7796.25,9212,248,1883,
2007-03-29_11:10,7795.77,7795.77,7795.77,7795.77,7888,188,1625,
2007-03-29_11:11,7795.92,7795.92,7795.92,7795.92,9861,253,2130,
2007-03-29_11:12,7794.92,7794.92,7794.92,7794.92,7811,199,1567,
2007-03-29_11:13,7795.75,7795.75,7795.75,7795.75,9392,239,1956,
2007-03-29_11:14,7795.23,7795.23,7795.23,7795.23,7828,163,1534,
2007-03-29_11:15,7795.68,7795.68,7795.68,7795.68,8137,171,1462,
2007-03-29_11:16,7796.32,7796.32,7796.32,7796.32,9657,250,2034,
2007-03-29_11:17,7795.41,7795.41,7795.41,7795.41,7487,198,1486,
2007-03-29_11:18,7795.68,7795.68,7795.68,7795.68,10390,272,2121,
2007-03-29_11:19,7794.64,7794.64,7794.64,7794.64,11275,244,2210,
2007-03-29_11:20,7797.35,7797.35,7797.35,7797.35,10242,257,2034,
2007-03-29_11:21,7798.74,7798.74,7798.74,7798.74,13862,362,2854,
2007-03-29_11:22,7799.08,7799.08,7799.08,7799.08,10231,265,2008,
2007-03-29_11:23,7800.25,7800.25,7800.25,7800.25,13448,339,2610,
2007-03-29_11:24,7799.80,7799.80,7799.80,7799.80,12151,347,2431,
2007-03-29_11:25,7802.26,7802.26,7802.26,7802.26,11716,260,2153,
2007-03-29_11:26,7801.71,7801.71,7801.71,7801.71,13321,379,2852,
2007-03-29_11:27,7802.57,7802.57,7802.57,7802.57,11420,337,2092,
2007-03-29_11:28,7803.42,7803.42,7803.42,7803.42,12870,380,2776,
2007-03-29_11:29,7805.32,7805.32,7805.32,7805.32,13088,360,2628,
2007-03-29_11:30,7806.06,7806.06,7806.06,7806.06,11440,295,2387,
2007-03-29_11:31,7804.55,7804.55,7804.55,7804.55,14717,435,3165,
2007-03-29_11:32,7805.45,7805.45,7805.45,7805.45,10193,258,2117,
2007-03-29_11:33,7804.96,7804.96,7804.96,7804.96,14778,364,2646,
2007-03-29_11:34,7805.54,7805.54,7805.54,7805.54,11214,260,2382,
2007-03-29_11:35,7806.99,7806.99,7806.99,7806.99,9991,241,2075,
2007-03-29_11:36,7808.66,7808.66,7808.66,7808.66,13400,329,2831,
2007-03-29_11:37,7808.95,7808.95,7808.95,7808.95,10897,257,2014,
2007-03-29_11:38,7807.59,7807.59,7807.59,7807.59,12481,334,2730,
2007-03-29_11:39,7808.42,7808.42,7808.42,7808.42,10560,264,2230,
2007-03-29_11:40,7808.00,7808.00,7808.00,7808.00,8618,235,1839,
2007-03-29_11:41,7807.19,7807.19,7807.19,7807.19,12259,332,2572,
2007-03-29_11:42,7810.28,7810.28,7810.28,7810.28,10702,267,2001,
2007-03-29_11:43,7812.18,7812.18,7812.18,7812.18,12318,372,2518,
2007-03-29_11:44,7812.11,7812.11,7812.11,7812.11,12501,377,2543,
2007-03-29_11:45,7811.74,7811.74,7811.74,7811.74,11701,344,2351,
2007-03-29_11:46,7816.11,7816.11,7816.11,7816.11,16066,488,3385,
2007-03-29_11:47,7816.88,7816.88,7816.88,7816.88,11745,368,2553,
2007-03-29_11:48,7820.27,7820.27,7820.27,7820.27,18076,561,3436,
2007-03-29_11:49,7820.97,7820.97,7820.97,7820.97,13727,443,2889,
2007-03-29_11:50,7822.98,7822.98,7822.98,7822.98,11898,328,2352,
2007-03-29_11:51,7823.61,7823.61,7823.61,7823.61,14828,411,3081,
2007-03-29_11:52,7824.64,7824.64,7824.64,7824.64,11750,333,2389,
2007-03-29_11:53,7825.94,7825.94,7825.94,7825.94,16897,540,3360,
2007-03-29_11:54,7829.74,7829.74,7829.74,7829.74,16978,449,2951,
2007-03-29_11:55,7828.67,7828.67,7828.67,7828.67,13504,419,2606,
2007-03-29_11:56,7833.25,7833.25,7833.25,7833.25,16169,461,2965,
2007-03-29_11:57,7830.15,7830.15,7830.15,7830.15,9817,279,2052,
2007-03-29_11:58,7832.02,7832.02,7832.02,7832.02,14000,458,2915,
2007-03-29_11:59,7832.65,7832.65,7832.65,7832.65,15473,469,2803,
2007-03-29_12:00,7830.67,7830.67,7830.67,7830.67,10539,318,2114,
2007-03-29_12:01,7832.09,7832.09,7832.09,7832.09,11224,371,2671,
2007-03-29_12:02,7828.92,7828.92,7828.92,7828.92,11901,371,2154,
2007-03-29_12:03,7829.87,7829.87,7829.87,7829.87,12297,343,2751,
2007-03-29_12:04,7827.96,7827.96,7827.96,7827.96,8634,280,1888,
2007-03-29_12:05,7828.15,7828.15,7828.15,7828.15,8765,248,1863,
2007-03-29_12:06,7825.01,7825.01,7825.01,7825.01,11350,325,2380,
2007-03-29_12:07,7825.06,7825.06,7825.06,7825.06,8193,223,1559,
2007-03-29_12:08,7824.04,7824.04,7824.04,7824.04,9270,260,1981,
2007-03-29_12:09,7823.31,7823.31,7823.31,7823.31,8657,234,1917,
2007-03-29_12:10,7824.23,7824.23,7824.23,7824.23,7344,204,1642,
2007-03-29_12:11,7828.53,7828.53,7828.53,7828.53,11177,301,2397,
2007-03-29_12:12,7827.59,7827.59,7827.59,7827.59,8083,178,1623,
2007-03-29_12:13,7827.89,7827.89,7827.89,7827.89,8489,210,1890,
2007-03-29_12:14,7828.70,7828.70,7828.70,7828.70,7537,160,1477,
2007-03-29_12:15,7828.32,7828.32,7828.32,7828.32,7854,206,1519,
2007-03-29_12:16,7828.74,7828.74,7828.74,7828.74,8474,238,1837,
2007-03-29_12:17,7826.95,7826.95,7826.95,7826.95,7027,168,1424,
2007-03-29_12:18,7826.53,7826.53,7826.53,7826.53,8223,250,1888,
2007-03-29_12:19,7826.66,7826.66,7826.66,7826.66,6613,176,1451,
2007-03-29_12:20,7825.32,7825.32,7825.32,7825.32,7026,206,1695,
2007-03-29_12:21,7826.47,7826.47,7826.47,7826.47,9654,298,2096,
2007-03-29_12:22,7825.14,7825.14,7825.14,7825.14,8692,240,1566,
2007-03-29_12:23,7824.71,7824.71,7824.71,7824.71,11958,362,2190,
2007-03-29_12:24,7825.08,7825.08,7825.08,7825.08,7338,225,1667,
2007-03-29_12:25,7825.53,7825.53,7825.53,7825.53,8355,236,1724,
2007-03-29_12:26,7825.85,7825.85,7825.85,7825.85,10742,289,1996,
2007-03-29_12:27,7826.85,7826.85,7826.85,7826.85,7143,196,1536,
2007-03-29_12:28,7828.41,7828.41,7828.41,7828.41,8195,228,1906,
2007-03-29_12:29,7828.99,7828.99,7828.99,7828.99,7662,229,1642,
2007-03-29_12:30,7830.44,7830.44,7830.44,7830.44,6984,237,1639,
2007-03-29_12:31,7836.28,7836.28,7836.28,7836.28,16576,559,3137,
2007-03-29_12:32,7841.97,7841.97,7841.97,7841.97,10905,369,2296,
2007-03-29_12:33,7841.02,7841.02,7841.02,7841.02,10616,364,2475,
2007-03-29_12:34,7841.87,7841.87,7841.87,7841.87,9763,320,2276,
2007-03-29_12:35,7841.14,7841.14,7841.14,7841.14,9436,262,2035,
2007-03-29_12:36,7839.71,7839.71,7839.71,7839.71,11635,340,2537,
2007-03-29_12:37,7840.78,7840.78,7840.78,7840.78,8902,267,1857,
2007-03-29_12:38,7841.26,7841.26,7841.26,7841.26,10558,339,2475,
2007-03-29_12:39,7840.18,7840.18,7840.18,7840.18,9402,246,2098,
2007-03-29_12:40,7838.44,7838.44,7838.44,7838.44,11005,302,2227,
2007-03-29_12:41,7839.46,7839.46,7839.46,7839.46,11876,355,2597,
2007-03-29_12:42,7837.66,7837.66,7837.66,7837.66,9804,278,2045,
2007-03-29_12:43,7837.36,7837.36,7837.36,7837.36,13158,367,2584,
2007-03-29_12:44,7834.01,7834.01,7834.01,7834.01,10395,309,2222,
2007-03-29_12:45,7833.83,7833.83,7833.83,7833.83,11399,341,2416,
2007-03-29_12:46,7832.67,7832.67,7832.67,7832.67,12569,386,2634,
2007-03-29_12:47,7833.24,7833.24,7833.24,7833.24,11554,273,2207,
2007-03-29_12:48,7831.62,7831.62,7831.62,7831.62,10877,300,2598,
2007-03-29_12:49,7830.13,7830.13,7830.13,7830.13,9608,254,2177,
2007-03-29_12:50,7831.26,7831.26,7831.26,7831.26,10158,253,2298,
2007-03-29_12:51,7832.35,7832.35,7832.35,7832.35,10619,284,2499,
2007-03-29_12:52,7830.99,7830.99,7830.99,7830.99,9151,227,1931,
2007-03-29_12:53,7830.52,7830.52,7830.52,7830.52,12807,361,2701,
2007-03-29_12:54,7830.73,7830.73,7830.73,7830.73,10175,261,2201,
2007-03-29_12:55,7829.42,7829.42,7829.42,7829.42,13223,303,2386,
2007-03-29_12:56,7829.54,7829.54,7829.54,7829.54,14496,340,2916,
2007-03-29_12:57,7829.41,7829.41,7829.41,7829.41,9370,256,2087,
2007-03-29_12:58,7830.36,7830.36,7830.36,7830.36,11681,371,2685,
2007-03-29_12:59,7830.53,7830.53,7830.53,7830.53,11954,334,2299,
2007-03-29_13:00,7830.72,7830.72,7830.72,7830.72,8827,213,1982,
2007-03-29_13:01,7829.42,7829.42,7829.42,7829.42,12481,334,2628,
2007-03-29_13:02,7834.51,7834.51,7834.51,7834.51,9423,255,2084,
2007-03-29_13:03,7836.14,7836.14,7836.14,7836.14,15103,461,2997,
2007-03-29_13:04,7841.14,7841.14,7841.14,7841.14,14005,413,2592,
2007-03-29_13:05,7840.98,7840.98,7840.98,7840.98,15060,497,2912,
2007-03-29_13:06,7843.16,7843.16,7843.16,7843.16,15741,398,3239,
2007-03-29_13:07,7839.70,7839.70,7839.70,7839.70,13321,357,2426,
2007-03-29_13:08,7840.35,7840.35,7840.35,7840.35,15218,390,3388,
2007-03-29_13:09,7842.68,7842.68,7842.68,7842.68,14046,395,2964,
2007-03-29_13:10,7844.03,7844.03,7844.03,7844.03,14427,362,3107,
2007-03-29_13:11,7849.80,7849.80,7849.80,7849.80,18583,479,4027,
2007-03-29_13:12,7847.69,7847.69,7847.69,7847.69,14240,346,2902,
2007-03-29_13:13,7847.62,7847.62,7847.62,7847.62,17175,501,3849,
2007-03-29_13:14,7849.57,7849.57,7849.57,7849.57,16451,451,3508,
2007-03-29_13:15,7848.95,7848.95,7848.95,7848.95,17138,508,3754,
2007-03-29_13:16,7854.36,7854.36,7854.36,7854.36,20955,657,4698,
2007-03-29_13:17,7854.52,7854.52,7854.52,7854.52,17849,548,3778,
2007-03-29_13:18,7860.61,7860.61,7860.61,7860.61,21145,635,4735,
2007-03-29_13:19,7860.03,7860.03,7860.03,7860.03,22031,567,4053,
2007-03-29_13:20,7860.18,7860.18,7860.18,7860.18,25930,650,4668,
2007-03-29_13:21,7863.20,7863.20,7863.20,7863.20,23075,687,4693,
2007-03-29_13:22,7859.40,7859.40,7859.40,7859.40,24053,654,4504,
2007-03-29_13:23,7863.63,7863.63,7863.63,7863.63,28333,872,5755,
2007-03-29_13:24,7860.80,7860.80,7860.80,7860.80,25387,715,5367,
2007-03-29_13:25,7859.61,7859.61,7859.61,7859.61,22485,618,4937,
2007-03-29_13:26,7859.30,7859.30,7859.30,7859.30,0,0,0,
2007-03-29_13:27,7859.30,7859.30,7859.30,7859.30,0,0,0,
2007-03-29_13:28,7859.30,7859.30,7859.30,7859.30,0,0,0,
2007-03-29_13:29,7859.30,7859.30,7859.30,7859.30,0,0,0,
2007-03-29_13:30,7848.33,7848.33,7848.33,7848.33,356960,11454,33513,
2007-03-30_09:01,7877.75,7877.75,7877.75,7877.75,141009,4060,32018,
2007-03-30_09:02,7887.27,7887.27,7887.27,7887.27,36985,1037,7766,
2007-03-30_09:03,7887.13,7887.13,7887.13,7887.13,38641,1149,8336,
2007-03-30_09:04,7884.42,7884.42,7884.42,7884.42,35351,1121,8126,
2007-03-30_09:05,7881.01,7881.01,7881.01,7881.01,30786,842,6442,
2007-03-30_09:06,7877.61,7877.61,7877.61,7877.61,34836,1107,8262,
2007-03-30_09:07,7875.86,7875.86,7875.86,7875.86,27151,924,6472,
2007-03-30_09:08,7876.90,7876.90,7876.90,7876.90,31755,1030,7112,
2007-03-30_09:09,7881.20,7881.20,7881.20,7881.20,33830,1146,7466,
2007-03-30_09:10,7882.68,7882.68,7882.68,7882.68,28124,863,6006,
2007-03-30_09:11,7880.47,7880.47,7880.47,7880.47,29277,973,7260,
2007-03-30_09:12,7880.51,7880.51,7880.51,7880.51,27120,800,5715,
2007-03-30_09:13,7879.34,7879.34,7879.34,7879.34,28446,888,6336,
2007-03-30_09:14,7879.34,7879.34,7879.34,7879.34,29012,884,6698,
2007-03-30_09:15,7880.41,7880.41,7880.41,7880.41,23355,657,5019,
2007-03-30_09:16,7879.17,7879.17,7879.17,7879.17,28985,879,6491,
2007-03-30_09:17,7877.41,7877.41,7877.41,7877.41,23387,679,4965,
2007-03-30_09:18,7878.34,7878.34,7878.34,7878.34,26992,799,5768,
2007-03-30_09:19,7879.74,7879.74,7879.74,7879.74,24322,782,5492,
2007-03-30_09:20,7878.28,7878.28,7878.28,7878.28,20820,557,4716,
2007-03-30_09:21,7876.56,7876.56,7876.56,7876.56,31156,777,6709,
2007-03-30_09:22,7879.26,7879.26,7879.26,7879.26,24575,620,4959,
2007-03-30_09:23,7881.19,7881.19,7881.19,7881.19,28329,773,5711,
2007-03-30_09:24,7883.95,7883.95,7883.95,7883.95,25974,776,5486,
2007-03-30_09:25,7888.82,7888.82,7888.82,7888.82,23370,657,4765,
2007-03-30_09:26,7888.36,7888.36,7888.36,7888.36,26989,832,6160,
2007-03-30_09:27,7887.76,7887.76,7887.76,7887.76,22807,651,4717,
2007-03-30_09:28,7888.50,7888.50,7888.50,7888.50,23003,624,4880,
2007-03-30_09:29,7887.43,7887.43,7887.43,7887.43,19465,536,4542,
2007-03-30_09:30,7885.99,7885.99,7885.99,7885.99,20167,560,3988,
2007-03-30_09:31,7888.15,7888.15,7888.15,7888.15,22626,651,5399,
2007-03-30_09:32,7886.28,7886.28,7886.28,7886.28,19844,570,3807,
2007-03-30_09:33,7887.03,7887.03,7887.03,7887.03,23617,643,4399,
2007-03-30_09:34,7883.01,7883.01,7883.01,7883.01,22331,618,4633,
2007-03-30_09:35,7883.51,7883.51,7883.51,7883.51,22520,537,4073,
2007-03-30_09:36,7881.73,7881.73,7881.73,7881.73,23982,617,4981,
2007-03-30_09:37,7882.06,7882.06,7882.06,7882.06,18875,588,3685,
2007-03-30_09:38,7882.27,7882.27,7882.27,7882.27,21685,530,4279,
2007-03-30_09:39,7883.20,7883.20,7883.20,7883.20,20207,531,4318,
2007-03-30_09:40,7881.43,7881.43,7881.43,7881.43,20080,496,3921,
2007-03-30_09:41,7881.36,7881.36,7881.36,7881.36,25842,670,5417,
2007-03-30_09:42,7881.96,7881.96,7881.96,7881.96,19572,448,3639,
2007-03-30_09:43,7882.37,7882.37,7882.37,7882.37,21307,496,4143,
2007-03-30_09:44,7884.33,7884.33,7884.33,7884.33,21299,524,4336,
2007-03-30_09:45,7882.61,7882.61,7882.61,7882.61,18527,469,3652,
2007-03-30_09:46,7883.31,7883.31,7883.31,7883.31,24426,638,5012,
2007-03-30_09:47,7885.25,7885.25,7885.25,7885.25,20014,529,3723,
2007-03-30_09:48,7883.22,7883.22,7883.22,7883.22,19531,556,4120,
2007-03-30_09:49,7883.43,7883.43,7883.43,7883.43,21378,614,3875,
2007-03-30_09:50,7884.13,7884.13,7884.13,7884.13,15935,504,3378,
2007-03-30_09:51,7885.62,7885.62,7885.62,7885.62,21889,634,4610,
2007-03-30_09:52,7884.59,7884.59,7884.59,7884.59,15724,489,3330,
2007-03-30_09:53,7883.46,7883.46,7883.46,7883.46,18199,501,3831,
2007-03-30_09:54,7883.95,7883.95,7883.95,7883.95,19052,479,3806,
2007-03-30_09:55,7882.23,7882.23,7882.23,7882.23,16112,406,2994,
2007-03-30_09:56,7881.36,7881.36,7881.36,7881.36,20369,560,4115,
2007-03-30_09:57,7880.71,7880.71,7880.71,7880.71,14285,484,2710,
2007-03-30_09:58,7881.24,7881.24,7881.24,7881.24,17779,453,3685,
2007-03-30_09:59,7881.90,7881.90,7881.90,7881.90,15741,471,3460,
2007-03-30_10:00,7880.80,7880.80,7880.80,7880.80,12698,381,3019,
2007-03-30_10:01,7880.60,7880.60,7880.60,7880.60,18033,509,3978,
2007-03-30_10:02,7878.95,7878.95,7878.95,7878.95,13065,322,2606,
2007-03-30_10:03,7877.32,7877.32,7877.32,7877.32,18040,401,3254,
2007-03-30_10:04,7875.57,7875.57,7875.57,7875.57,15082,399,3106,
2007-03-30_10:05,7874.86,7874.86,7874.86,7874.86,16092,375,2907,
2007-03-30_10:06,7872.83,7872.83,7872.83,7872.83,20173,542,4199,
2007-03-30_10:07,7872.85,7872.85,7872.85,7872.85,16347,367,3043,
2007-03-30_10:08,7871.64,7871.64,7871.64,7871.64,22051,739,3522,
2007-03-30_10:09,7870.11,7870.11,7870.11,7870.11,15532,427,3260,
2007-03-30_10:10,7870.44,7870.44,7870.44,7870.44,16996,423,3109,
2007-03-30_10:11,7870.50,7870.50,7870.50,7870.50,17495,473,3788,
2007-03-30_10:12,7868.54,7868.54,7868.54,7868.54,11944,342,2661,
2007-03-30_10:13,7868.27,7868.27,7868.27,7868.27,13390,389,2980,
2007-03-30_10:14,7865.60,7865.60,7865.60,7865.60,13992,400,3244,
2007-03-30_10:15,7866.68,7866.68,7866.68,7866.68,13328,374,2802,
2007-03-30_10:16,7863.92,7863.92,7863.92,7863.92,17371,451,3705,
2007-03-30_10:17,7864.35,7864.35,7864.35,7864.35,13383,289,2563,
2007-03-30_10:18,7864.52,7864.52,7864.52,7864.52,14561,396,3269,
2007-03-30_10:19,7862.88,7862.88,7862.88,7862.88,13375,317,2625,
2007-03-30_10:20,7864.07,7864.07,7864.07,7864.07,11027,298,2314,
2007-03-30_10:21,7863.48,7863.48,7863.48,7863.48,14128,408,2997,
2007-03-30_10:22,7865.44,7865.44,7865.44,7865.44,10066,247,2025,
2007-03-30_10:23,7863.30,7863.30,7863.30,7863.30,13267,347,2753,
2007-03-30_10:24,7863.90,7863.90,7863.90,7863.90,10612,267,2201,
2007-03-30_10:25,7866.55,7866.55,7866.55,7866.55,8860,241,1957,
2007-03-30_10:26,7866.19,7866.19,7866.19,7866.19,11416,312,2710,
2007-03-30_10:27,7866.65,7866.65,7866.65,7866.65,9268,282,1893,
2007-03-30_10:28,7866.75,7866.75,7866.75,7866.75,12336,342,2471,
2007-03-30_10:29,7867.36,7867.36,7867.36,7867.36,9144,284,2085,
2007-03-30_10:30,7868.01,7868.01,7868.01,7868.01,10645,295,2093,
2007-03-30_10:31,7869.32,7869.32,7869.32,7869.32,15993,431,3389,
2007-03-30_10:32,7868.50,7868.50,7868.50,7868.50,17988,371,2567,
2007-03-30_10:33,7869.78,7869.78,7869.78,7869.78,14813,401,2786,
2007-03-30_10:34,7869.66,7869.66,7869.66,7869.66,11579,311,2482,
2007-03-30_10:35,7870.70,7870.70,7870.70,7870.70,12666,287,2292,
2007-03-30_10:36,7871.24,7871.24,7871.24,7871.24,15688,395,3300,
2007-03-30_10:37,7872.20,7872.20,7872.20,7872.20,10833,282,2130,
2007-03-30_10:38,7874.43,7874.43,7874.43,7874.43,13020,385,2706,
2007-03-30_10:39,7874.86,7874.86,7874.86,7874.86,11446,350,2589,
2007-03-30_10:40,7875.27,7875.27,7875.27,7875.27,14702,544,2293,
2007-03-30_10:41,7875.81,7875.81,7875.81,7875.81,12381,427,2841,
2007-03-30_10:42,7876.96,7876.96,7876.96,7876.96,9961,259,1937,
2007-03-30_10:43,7876.29,7876.29,7876.29,7876.29,11414,322,2515,
2007-03-30_10:44,7875.87,7875.87,7875.87,7875.87,10411,293,2186,
2007-03-30_10:45,7876.28,7876.28,7876.28,7876.28,11056,277,2145,
2007-03-30_10:46,7877.19,7877.19,7877.19,7877.19,13800,402,3105,
2007-03-30_10:47,7877.87,7877.87,7877.87,7877.87,14088,386,2227,
2007-03-30_10:48,7878.22,7878.22,7878.22,7878.22,13081,357,2827,
2007-03-30_10:49,7877.08,7877.08,7877.08,7877.08,13788,356,2668,
2007-03-30_10:50,7876.81,7876.81,7876.81,7876.81,14621,316,2372,
2007-03-30_10:51,7875.45,7875.45,7875.45,7875.45,13699,335,3016,
2007-03-30_10:52,7876.11,7876.11,7876.11,7876.11,11873,306,2279,
2007-03-30_10:53,7874.45,7874.45,7874.45,7874.45,12898,340,2832,
2007-03-30_10:54,7872.40,7872.40,7872.40,7872.40,15767,384,2892,
2007-03-30_10:55,7872.86,7872.86,7872.86,7872.86,13486,342,2518,
2007-03-30_10:56,7870.69,7870.69,7870.69,7870.69,15825,399,3084,
2007-03-30_10:57,7870.34,7870.34,7870.34,7870.34,12475,318,2161,
2007-03-30_10:58,7866.88,7866.88,7866.88,7866.88,18325,476,3231,
2007-03-30_10:59,7866.66,7866.66,7866.66,7866.66,11616,325,2450,
2007-03-30_11:00,7867.32,7867.32,7867.32,7867.32,10614,268,2133,
2007-03-30_11:01,7865.24,7865.24,7865.24,7865.24,16514,442,3344,
2007-03-30_11:02,7864.43,7864.43,7864.43,7864.43,10116,257,1865,
2007-03-30_11:03,7865.86,7865.86,7865.86,7865.86,12943,401,2385,
2007-03-30_11:04,7865.95,7865.95,7865.95,7865.95,9787,250,2046,
2007-03-30_11:05,7866.02,7866.02,7866.02,7866.02,8445,219,1810,
2007-03-30_11:06,7863.83,7863.83,7863.83,7863.83,13784,318,2569,
2007-03-30_11:07,7864.24,7864.24,7864.24,7864.24,9187,194,1702,
2007-03-30_11:08,7864.13,7864.13,7864.13,7864.13,9063,245,1918,
2007-03-30_11:09,7863.80,7863.80,7863.80,7863.80,10219,302,2003,
2007-03-30_11:10,7863.64,7863.64,7863.64,7863.64,8428,201,1667,
2007-03-30_11:11,7859.02,7859.02,7859.02,7859.02,13406,406,2884,
2007-03-30_11:12,7857.69,7857.69,7857.69,7857.69,10816,312,2211,
2007-03-30_11:13,7855.53,7855.53,7855.53,7855.53,15381,470,3216,
2007-03-30_11:14,7853.34,7853.34,7853.34,7853.34,16526,416,3044,
2007-03-30_11:15,7852.12,7852.12,7852.12,7852.12,12974,387,2803,
2007-03-30_11:16,7851.60,7851.60,7851.60,7851.60,19093,566,3568,
2007-03-30_11:17,7850.99,7850.99,7850.99,7850.99,10039,271,2213,
2007-03-30_11:18,7848.68,7848.68,7848.68,7848.68,13638,410,2890,
2007-03-30_11:19,7844.59,7844.59,7844.59,7844.59,12484,365,2565,
2007-03-30_11:20,7847.45,7847.45,7847.45,7847.45,10733,318,2369,
2007-03-30_11:21,7847.04,7847.04,7847.04,7847.04,16708,431,3364,
2007-03-30_11:22,7847.59,7847.59,7847.59,7847.59,10885,278,2188,
2007-03-30_11:23,7847.64,7847.64,7847.64,7847.64,13614,407,2867,
2007-03-30_11:24,7848.34,7848.34,7848.34,7848.34,12782,282,2295,
2007-03-30_11:25,7846.60,7846.60,7846.60,7846.60,11551,268,2026,
2007-03-30_11:26,7849.16,7849.16,7849.16,7849.16,19992,429,3130,
2007-03-30_11:27,7848.21,7848.21,7848.21,7848.21,9811,216,1798,
2007-03-30_11:28,7850.46,7850.46,7850.46,7850.46,10903,281,2177,
2007-03-30_11:29,7848.92,7848.92,7848.92,7848.92,10890,264,1944,
2007-03-30_11:30,7850.46,7850.46,7850.46,7850.46,8377,238,1893,
2007-03-30_11:31,7850.23,7850.23,7850.23,7850.23,12811,370,2453,
2007-03-30_11:32,7850.04,7850.04,7850.04,7850.04,8746,209,1665,
2007-03-30_11:33,7851.79,7851.79,7851.79,7851.79,11633,288,2096,
2007-03-30_11:34,7852.17,7852.17,7852.17,7852.17,8335,226,1851,
2007-03-30_11:35,7852.32,7852.32,7852.32,7852.32,7761,194,1557,
2007-03-30_11:36,7851.46,7851.46,7851.46,7851.46,11042,287,2282,
2007-03-30_11:37,7852.98,7852.98,7852.98,7852.98,9020,196,1757,
2007-03-30_11:38,7853.39,7853.39,7853.39,7853.39,9867,274,2215,
2007-03-30_11:39,7850.99,7850.99,7850.99,7850.99,10326,240,2016,
2007-03-30_11:40,7849.67,7849.67,7849.67,7849.67,9794,302,1976,
2007-03-30_11:41,7848.51,7848.51,7848.51,7848.51,11716,373,2853,
2007-03-30_11:42,7846.01,7846.01,7846.01,7846.01,10245,287,2089,
2007-03-30_11:43,7839.91,7839.91,7839.91,7839.91,13024,435,2891,
2007-03-30_11:44,7841.71,7841.71,7841.71,7841.71,11030,338,2411,
2007-03-30_11:45,7842.09,7842.09,7842.09,7842.09,10936,304,2140,
2007-03-30_11:46,7842.76,7842.76,7842.76,7842.76,12096,331,2511,
2007-03-30_11:47,7845.18,7845.18,7845.18,7845.18,8203,200,1759,
2007-03-30_11:48,7842.57,7842.57,7842.57,7842.57,11251,304,2154,
2007-03-30_11:49,7842.85,7842.85,7842.85,7842.85,9210,306,2035,
2007-03-30_11:50,7843.04,7843.04,7843.04,7843.04,9409,221,1773,
2007-03-30_11:51,7842.49,7842.49,7842.49,7842.49,11669,301,2308,
2007-03-30_11:52,7842.63,7842.63,7842.63,7842.63,9447,229,1744,
2007-03-30_11:53,7843.98,7843.98,7843.98,7843.98,9854,304,2219,
2007-03-30_11:54,7844.74,7844.74,7844.74,7844.74,8004,218,1845,
2007-03-30_11:55,7844.87,7844.87,7844.87,7844.87,9691,276,1906,
2007-03-30_11:56,7845.16,7845.16,7845.16,7845.16,10826,327,2397,
2007-03-30_11:57,7845.53,7845.53,7845.53,7845.53,8726,215,1636,
2007-03-30_11:58,7846.37,7846.37,7846.37,7846.37,9026,254,2061,
2007-03-30_11:59,7846.24,7846.24,7846.24,7846.24,8245,214,1675,
2007-03-30_12:00,7845.84,7845.84,7845.84,7845.84,8359,190,1530,
2007-03-30_12:01,7848.22,7848.22,7848.22,7848.22,10556,283,2204,
2007-03-30_12:02,7847.81,7847.81,7847.81,7847.81,7714,190,1507,
2007-03-30_12:03,7847.04,7847.04,7847.04,7847.04,9156,233,1902,
2007-03-30_12:04,7849.42,7849.42,7849.42,7849.42,6872,186,1562,
2007-03-30_12:05,7847.32,7847.32,7847.32,7847.32,8061,186,1624,
2007-03-30_12:06,7845.76,7845.76,7845.76,7845.76,10045,243,1871,
2007-03-30_12:07,7845.34,7845.34,7845.34,7845.34,7406,176,1432,
2007-03-30_12:08,7847.34,7847.34,7847.34,7847.34,9818,240,1860,
2007-03-30_12:09,7846.81,7846.81,7846.81,7846.81,8970,226,1577,
2007-03-30_12:10,7847.08,7847.08,7847.08,7847.08,7982,186,1568,
2007-03-30_12:11,7849.21,7849.21,7849.21,7849.21,11530,265,2030,
2007-03-30_12:12,7848.58,7848.58,7848.58,7848.58,8568,187,1445,
2007-03-30_12:13,7850.28,7850.28,7850.28,7850.28,10732,308,2072,
2007-03-30_12:14,7850.23,7850.23,7850.23,7850.23,8027,205,1669,
2007-03-30_12:15,7849.56,7849.56,7849.56,7849.56,9330,247,1665,
2007-03-30_12:16,7851.39,7851.39,7851.39,7851.39,11772,290,2031,
2007-03-30_12:17,7851.29,7851.29,7851.29,7851.29,9367,213,1654,
2007-03-30_12:18,7851.41,7851.41,7851.41,7851.41,9971,275,2204,
2007-03-30_12:19,7851.86,7851.86,7851.86,7851.86,7981,203,1683,
2007-03-30_12:20,7854.60,7854.60,7854.60,7854.60,7624,181,1498,
2007-03-30_12:21,7854.64,7854.64,7854.64,7854.64,12565,347,2624,
2007-03-30_12:22,7856.50,7856.50,7856.50,7856.50,9377,217,1772,
2007-03-30_12:23,7854.71,7854.71,7854.71,7854.71,9432,251,2006,
2007-03-30_12:24,7856.99,7856.99,7856.99,7856.99,9010,229,1901,
2007-03-30_12:25,7856.16,7856.16,7856.16,7856.16,10149,286,1856,
2007-03-30_12:26,7856.77,7856.77,7856.77,7856.77,14549,476,3255,
2007-03-30_12:27,7856.48,7856.48,7856.48,7856.48,11048,303,2252,
2007-03-30_12:28,7855.47,7855.47,7855.47,7855.47,13563,399,2534,
2007-03-30_12:29,7854.27,7854.27,7854.27,7854.27,11522,315,2240,
2007-03-30_12:30,7852.98,7852.98,7852.98,7852.98,12398,367,2380,
2007-03-30_12:31,7849.70,7849.70,7849.70,7849.70,17143,475,3330,
2007-03-30_12:32,7849.50,7849.50,7849.50,7849.50,10566,281,2211,
2007-03-30_12:33,7847.55,7847.55,7847.55,7847.55,12161,305,2466,
2007-03-30_12:34,7849.09,7849.09,7849.09,7849.09,9378,207,1810,
2007-03-30_12:35,7849.61,7849.61,7849.61,7849.61,8262,197,1662,
2007-03-30_12:36,7849.14,7849.14,7849.14,7849.14,12322,306,2334,
2007-03-30_12:37,7849.74,7849.74,7849.74,7849.74,9907,236,1740,
2007-03-30_12:38,7851.07,7851.07,7851.07,7851.07,10224,289,2249,
2007-03-30_12:39,7852.44,7852.44,7852.44,7852.44,8749,237,1889,
2007-03-30_12:40,7850.70,7850.70,7850.70,7850.70,8776,228,1782,
2007-03-30_12:41,7851.59,7851.59,7851.59,7851.59,10859,278,2298,
2007-03-30_12:42,7850.66,7850.66,7850.66,7850.66,7432,234,1669,
2007-03-30_12:43,7853.31,7853.31,7853.31,7853.31,10057,295,2197,
2007-03-30_12:44,7851.09,7851.09,7851.09,7851.09,9932,243,1910,
2007-03-30_12:45,7850.85,7850.85,7850.85,7850.85,8718,247,1873,
2007-03-30_12:46,7852.63,7852.63,7852.63,7852.63,10810,312,2311,
2007-03-30_12:47,7850.97,7850.97,7850.97,7850.97,8803,222,1723,
2007-03-30_12:48,7852.67,7852.67,7852.67,7852.67,9755,258,2037,
2007-03-30_12:49,7852.71,7852.71,7852.71,7852.71,7894,202,1715,
2007-03-30_12:50,7853.45,7853.45,7853.45,7853.45,7344,199,1685,
2007-03-30_12:51,7853.41,7853.41,7853.41,7853.41,11830,302,2305,
2007-03-30_12:52,7852.97,7852.97,7852.97,7852.97,8351,219,1839,
2007-03-30_12:53,7853.21,7853.21,7853.21,7853.21,10997,325,2465,
2007-03-30_12:54,7853.35,7853.35,7853.35,7853.35,10301,309,2122,
2007-03-30_12:55,7853.27,7853.27,7853.27,7853.27,10280,315,2137,
2007-03-30_12:56,7857.07,7857.07,7857.07,7857.07,11890,322,2458,
2007-03-30_12:57,7855.38,7855.38,7855.38,7855.38,9032,241,2002,
2007-03-30_12:58,7855.44,7855.44,7855.44,7855.44,11044,311,2281,
2007-03-30_12:59,7854.84,7854.84,7854.84,7854.84,8822,246,2004,
2007-03-30_13:00,7854.12,7854.12,7854.12,7854.12,7934,215,1862,
2007-03-30_13:01,7855.66,7855.66,7855.66,7855.66,10087,284,2375,
2007-03-30_13:02,7855.59,7855.59,7855.59,7855.59,9388,247,2001,
2007-03-30_13:03,7855.55,7855.55,7855.55,7855.55,13430,413,2653,
2007-03-30_13:04,7855.47,7855.47,7855.47,7855.47,11715,310,2291,
2007-03-30_13:05,7855.58,7855.58,7855.58,7855.58,9750,270,2213,
2007-03-30_13:06,7857.15,7857.15,7857.15,7857.15,14386,431,3265,
2007-03-30_13:07,7857.34,7857.34,7857.34,7857.34,10233,280,2311,
2007-03-30_13:08,7858.15,7858.15,7858.15,7858.15,14240,409,2944,
2007-03-30_13:09,7859.26,7859.26,7859.26,7859.26,13798,381,2852,
2007-03-30_13:10,7859.19,7859.19,7859.19,7859.19,12874,328,2697,
2007-03-30_13:11,7862.23,7862.23,7862.23,7862.23,14954,435,3363,
2007-03-30_13:12,7862.79,7862.79,7862.79,7862.79,13163,364,2862,
2007-03-30_13:13,7863.83,7863.83,7863.83,7863.83,16413,522,3590,
2007-03-30_13:14,7866.42,7866.42,7866.42,7866.42,13602,407,3126,
2007-03-30_13:15,7865.17,7865.17,7865.17,7865.17,13503,404,3112,
2007-03-30_13:16,7864.64,7864.64,7864.64,7864.64,16912,518,4040,
2007-03-30_13:17,7864.67,7864.67,7864.67,7864.67,15315,449,3556,
2007-03-30_13:18,7863.34,7863.34,7863.34,7863.34,19654,613,4519,
2007-03-30_13:19,7863.51,7863.51,7863.51,7863.51,20247,566,4287,
2007-03-30_13:20,7861.52,7861.52,7861.52,7861.52,17678,501,4065,
2007-03-30_13:21,7863.07,7863.07,7863.07,7863.07,20649,657,5118,
2007-03-30_13:22,7867.14,7867.14,7867.14,7867.14,19390,631,4480,
2007-03-30_13:23,7865.94,7865.94,7865.94,7865.94,21862,697,5183,
2007-03-30_13:24,7859.46,7859.46,7859.46,7859.46,23143,656,5371,
2007-03-30_13:25,7862.18,7862.18,7862.18,7862.18,21436,533,4623,
2007-03-30_13:26,7862.18,7862.18,7862.18,7862.18,0,0,0,
2007-03-30_13:27,7862.18,7862.18,7862.18,7862.18,0,0,0,
2007-03-30_13:28,7862.18,7862.18,7862.18,7862.18,0,0,0,
2007-03-30_13:29,7862.18,7862.18,7862.18,7862.18,0,0,0,
2007-03-30_13:30,7884.41,7884.41,7884.41,7884.41,210430,6593,34900,
2007-04-02_09:01,7888.17,7888.17,7888.17,7888.17,151400,3482,28848,
2007-04-02_09:02,7897.70,7897.70,7897.70,7897.70,28394,714,5598,
2007-04-02_09:03,7898.18,7898.18,7898.18,7898.18,31096,818,6190,
2007-04-02_09:04,7893.30,7893.30,7893.30,7893.30,33531,828,6407,
2007-04-02_09:05,7891.17,7891.17,7891.17,7891.17,29681,724,5476,
2007-04-02_09:06,7887.10,7887.10,7887.10,7887.10,35590,911,7041,
2007-04-02_09:07,7885.36,7885.36,7885.36,7885.36,28073,623,4801,
2007-04-02_09:08,7883.78,7883.78,7883.78,7883.78,29559,689,5461,
2007-04-02_09:09,7882.14,7882.14,7882.14,7882.14,24131,626,4984,
2007-04-02_09:10,7878.57,7878.57,7878.57,7878.57,23474,612,4719,
2007-04-02_09:11,7867.51,7867.51,7867.51,7867.51,36198,935,6690,
2007-04-02_09:12,7867.16,7867.16,7867.16,7867.16,29977,663,5055,
2007-04-02_09:13,7866.59,7866.59,7866.59,7866.59,25203,653,5228,
2007-04-02_09:14,7868.85,7868.85,7868.85,7868.85,23654,632,4714,
2007-04-02_09:15,7869.63,7869.63,7869.63,7869.63,20480,494,4014,
2007-04-02_09:16,7871.03,7871.03,7871.03,7871.03,30161,773,5780,
2007-04-02_09:17,7871.96,7871.96,7871.96,7871.96,22405,547,4218,
2007-04-02_09:18,7873.72,7873.72,7873.72,7873.72,27441,845,5512,
2007-04-02_09:19,7875.89,7875.89,7875.89,7875.89,23655,667,4996,
2007-04-02_09:20,7881.27,7881.27,7881.27,7881.27,20163,517,4007,
2007-04-02_09:21,7883.95,7883.95,7883.95,7883.95,26841,734,5634,
2007-04-02_09:22,7882.55,7882.55,7882.55,7882.55,23015,559,4053,
2007-04-02_09:23,7881.45,7881.45,7881.45,7881.45,22904,624,4664,
2007-04-02_09:24,7883.34,7883.34,7883.34,7883.34,20116,539,4203,
2007-04-02_09:25,7886.24,7886.24,7886.24,7886.24,19123,481,3811,
2007-04-02_09:26,7883.26,7883.26,7883.26,7883.26,22134,660,4905,
2007-04-02_09:27,7884.12,7884.12,7884.12,7884.12,18889,483,3692,
2007-04-02_09:28,7885.65,7885.65,7885.65,7885.65,23155,613,4380,
2007-04-02_09:29,7886.47,7886.47,7886.47,7886.47,25381,579,4214,
2007-04-02_09:30,7885.87,7885.87,7885.87,7885.87,22721,514,3948,
2007-04-02_09:31,7887.73,7887.73,7887.73,7887.73,26064,650,5118,
2007-04-02_09:32,7886.84,7886.84,7886.84,7886.84,20019,473,3605,
2007-04-02_09:33,7885.81,7885.81,7885.81,7885.81,23758,606,4435,
2007-04-02_09:34,7889.03,7889.03,7889.03,7889.03,20927,577,4569,
2007-04-02_09:35,7888.57,7888.57,7888.57,7888.57,21580,632,4330,
2007-04-02_09:36,7891.85,7891.85,7891.85,7891.85,25886,723,5515,
2007-04-02_09:37,7895.62,7895.62,7895.62,7895.62,18228,462,3729,
2007-04-02_09:38,7896.57,7896.57,7896.57,7896.57,22657,582,4490,
2007-04-02_09:39,7898.68,7898.68,7898.68,7898.68,23087,602,4557,
2007-04-02_09:40,7899.17,7899.17,7899.17,7899.17,19845,497,3849,
2007-04-02_09:41,7898.87,7898.87,7898.87,7898.87,26809,705,5656,
2007-04-02_09:42,7899.19,7899.19,7899.19,7899.19,19680,463,3833,
2007-04-02_09:43,7901.53,7901.53,7901.53,7901.53,20999,520,4372,
2007-04-02_09:44,7903.11,7903.11,7903.11,7903.11,20136,489,4478,
2007-04-02_09:45,7902.88,7902.88,7902.88,7902.88,17198,422,3649,
2007-04-02_09:46,7904.26,7904.26,7904.26,7904.26,27343,637,5448,
2007-04-02_09:47,7904.63,7904.63,7904.63,7904.63,20148,461,3683,
2007-04-02_09:48,7904.85,7904.85,7904.85,7904.85,22468,567,4508,
2007-04-02_09:49,7904.98,7904.98,7904.98,7904.98,18392,465,3848,
2007-04-02_09:50,7905.66,7905.66,7905.66,7905.66,16879,354,3188,
2007-04-02_09:51,7908.53,7908.53,7908.53,7908.53,23753,602,4925,
2007-04-02_09:52,7907.90,7907.90,7907.90,7907.90,19201,431,3860,
2007-04-02_09:53,7912.10,7912.10,7912.10,7912.10,25289,561,4514,
2007-04-02_09:54,7913.49,7913.49,7913.49,7913.49,21880,577,4268,
2007-04-02_09:55,7919.59,7919.59,7919.59,7919.59,19536,494,3825,
2007-04-02_09:56,7924.06,7924.06,7924.06,7924.06,28835,843,5607,
2007-04-02_09:57,7924.39,7924.39,7924.39,7924.39,18748,464,3452,
2007-04-02_09:58,7923.52,7923.52,7923.52,7923.52,19513,514,3956,
2007-04-02_09:59,7922.34,7922.34,7922.34,7922.34,15578,433,3395,
2007-04-02_10:00,7921.80,7921.80,7921.80,7921.80,15479,422,3321,
2007-04-02_10:01,7921.36,7921.36,7921.36,7921.36,18662,541,4195,
2007-04-02_10:02,7918.88,7918.88,7918.88,7918.88,15484,350,2897,
2007-04-02_10:03,7916.83,7916.83,7916.83,7916.83,14782,405,3356,
2007-04-02_10:04,7916.98,7916.98,7916.98,7916.98,22924,595,3341,
2007-04-02_10:05,7916.89,7916.89,7916.89,7916.89,13553,388,2959,
2007-04-02_10:06,7916.49,7916.49,7916.49,7916.49,16368,490,3615,
2007-04-02_10:07,7919.56,7919.56,7919.56,7919.56,14669,391,2817,
2007-04-02_10:08,7919.64,7919.64,7919.64,7919.64,17667,503,3726,
2007-04-02_10:09,7919.97,7919.97,7919.97,7919.97,16292,428,3269,
2007-04-02_10:10,7920.74,7920.74,7920.74,7920.74,15014,367,2870,
2007-04-02_10:11,7923.97,7923.97,7923.97,7923.97,21260,561,4024,
2007-04-02_10:12,7925.08,7925.08,7925.08,7925.08,15568,396,2806,
2007-04-02_10:13,7925.03,7925.03,7925.03,7925.03,19360,487,3644,
2007-04-02_10:14,7921.83,7921.83,7921.83,7921.83,15810,364,2905,
2007-04-02_10:15,7923.09,7923.09,7923.09,7923.09,14677,348,2742,
2007-04-02_10:16,7924.12,7924.12,7924.12,7924.12,17436,440,3615,
2007-04-02_10:17,7924.35,7924.35,7924.35,7924.35,14129,301,2595,
2007-04-02_10:18,7922.83,7922.83,7922.83,7922.83,17653,370,3355,
2007-04-02_10:19,7922.49,7922.49,7922.49,7922.49,16183,369,2797,
2007-04-02_10:20,7920.46,7920.46,7920.46,7920.46,13608,362,2608,
2007-04-02_10:21,7920.46,7920.46,7920.46,7920.46,14429,452,3376,
2007-04-02_10:22,7919.69,7919.69,7919.69,7919.69,11967,337,2457,
2007-04-02_10:23,7917.22,7917.22,7917.22,7917.22,17963,528,3301,
2007-04-02_10:24,7917.45,7917.45,7917.45,7917.45,16145,409,3065,
2007-04-02_10:25,7918.25,7918.25,7918.25,7918.25,23847,466,3291,
2007-04-02_10:26,7918.17,7918.17,7918.17,7918.17,19301,478,3626,
2007-04-02_10:27,7919.99,7919.99,7919.99,7919.99,13290,294,2574,
2007-04-02_10:28,7919.07,7919.07,7919.07,7919.07,17137,422,3484,
2007-04-02_10:29,7920.83,7920.83,7920.83,7920.83,13613,352,2738,
2007-04-02_10:30,7922.71,7922.71,7922.71,7922.71,14368,371,2905,
2007-04-02_10:31,7927.11,7927.11,7927.11,7927.11,20871,601,4200,
2007-04-02_10:32,7927.63,7927.63,7927.63,7927.63,18330,476,3312,
2007-04-02_10:33,7931.42,7931.42,7931.42,7931.42,20599,538,3955,
2007-04-02_10:34,7931.15,7931.15,7931.15,7931.15,16059,403,2957,
2007-04-02_10:35,7931.99,7931.99,7931.99,7931.99,15140,404,2790,
2007-04-02_10:36,7930.86,7930.86,7930.86,7930.86,17274,483,3582,
2007-04-02_10:37,7929.25,7929.25,7929.25,7929.25,14029,362,2714,
2007-04-02_10:38,7930.42,7930.42,7930.42,7930.42,16973,469,3334,
2007-04-02_10:39,7931.16,7931.16,7931.16,7931.16,13906,360,2808,
2007-04-02_10:40,7930.90,7930.90,7930.90,7930.90,13655,356,2566,
2007-04-02_10:41,7927.30,7927.30,7927.30,7927.30,17038,444,3197,
2007-04-02_10:42,7927.34,7927.34,7927.34,7927.34,11938,306,2457,
2007-04-02_10:43,7928.76,7928.76,7928.76,7928.76,12916,398,3022,
2007-04-02_10:44,7926.18,7926.18,7926.18,7926.18,12514,334,2593,
2007-04-02_10:45,7926.01,7926.01,7926.01,7926.01,12000,316,2448,
2007-04-02_10:46,7926.35,7926.35,7926.35,7926.35,15638,479,3460,
2007-04-02_10:47,7925.88,7925.88,7925.88,7925.88,15055,349,2724,
2007-04-02_10:48,7924.21,7924.21,7924.21,7924.21,16463,469,3292,
2007-04-02_10:49,7924.64,7924.64,7924.64,7924.64,12753,346,2707,
2007-04-02_10:50,7925.52,7925.52,7925.52,7925.52,13902,349,2704,
2007-04-02_10:51,7923.35,7923.35,7923.35,7923.35,14820,374,3288,
2007-04-02_10:52,7924.63,7924.63,7924.63,7924.63,13051,291,2378,
2007-04-02_10:53,7923.63,7923.63,7923.63,7923.63,12793,362,2935,
2007-04-02_10:54,7924.35,7924.35,7924.35,7924.35,10504,294,2335,
2007-04-02_10:55,7923.04,7923.04,7923.04,7923.04,11719,330,2515,
2007-04-02_10:56,7923.24,7923.24,7923.24,7923.24,13244,379,3062,
2007-04-02_10:57,7922.82,7922.82,7922.82,7922.82,11407,358,2281,
2007-04-02_10:58,7920.74,7920.74,7920.74,7920.74,12215,361,2644,
2007-04-02_10:59,7921.58,7921.58,7921.58,7921.58,9723,305,2240,
2007-04-02_11:00,7922.28,7922.28,7922.28,7922.28,11178,290,2170,
2007-04-02_11:01,7922.89,7922.89,7922.89,7922.89,13693,379,2662,
2007-04-02_11:02,7922.67,7922.67,7922.67,7922.67,9231,226,1908,
2007-04-02_11:03,7922.02,7922.02,7922.02,7922.02,10178,302,2440,
2007-04-02_11:04,7921.58,7921.58,7921.58,7921.58,10962,263,1990,
2007-04-02_11:05,7921.73,7921.73,7921.73,7921.73,10753,268,2038,
2007-04-02_11:06,7922.19,7922.19,7922.19,7922.19,12856,351,2523,
2007-04-02_11:07,7921.44,7921.44,7921.44,7921.44,15141,340,2053,
2007-04-02_11:08,7921.83,7921.83,7921.83,7921.83,13166,364,2510,
2007-04-02_11:09,7920.78,7920.78,7920.78,7920.78,10656,290,2129,
2007-04-02_11:10,7920.55,7920.55,7920.55,7920.55,9966,287,2098,
2007-04-02_11:11,7918.54,7918.54,7918.54,7918.54,10772,339,2616,
2007-04-02_11:12,7919.74,7919.74,7919.74,7919.74,10143,258,1959,
2007-04-02_11:13,7920.91,7920.91,7920.91,7920.91,10523,279,2218,
2007-04-02_11:14,7921.39,7921.39,7921.39,7921.39,8973,215,1752,
2007-04-02_11:15,7920.45,7920.45,7920.45,7920.45,9035,247,1943,
2007-04-02_11:16,7921.39,7921.39,7921.39,7921.39,12290,336,2324,
2007-04-02_11:17,7925.26,7925.26,7925.26,7925.26,10453,285,1888,
2007-04-02_11:18,7924.57,7924.57,7924.57,7924.57,11021,343,2193,
2007-04-02_11:19,7924.77,7924.77,7924.77,7924.77,9611,233,1804,
2007-04-02_11:20,7928.52,7928.52,7928.52,7928.52,10225,277,2160,
2007-04-02_11:21,7928.18,7928.18,7928.18,7928.18,11257,319,2393,
2007-04-02_11:22,7927.93,7927.93,7927.93,7927.93,10050,265,2009,
2007-04-02_11:23,7927.77,7927.77,7927.77,7927.77,11441,349,2568,
2007-04-02_11:24,7926.17,7926.17,7926.17,7926.17,10107,242,2122,
2007-04-02_11:25,7927.40,7927.40,7927.40,7927.40,10904,262,2081,
2007-04-02_11:26,7925.38,7925.38,7925.38,7925.38,15243,399,3115,
2007-04-02_11:27,7926.22,7926.22,7926.22,7926.22,10377,271,1982,
2007-04-02_11:28,7925.67,7925.67,7925.67,7925.67,9756,254,2098,
2007-04-02_11:29,7926.31,7926.31,7926.31,7926.31,9383,238,1689,
2007-04-02_11:30,7927.19,7927.19,7927.19,7927.19,8226,214,1746,
2007-04-02_11:31,7928.15,7928.15,7928.15,7928.15,11710,295,2298,
2007-04-02_11:32,7927.51,7927.51,7927.51,7927.51,9517,227,1804,
2007-04-02_11:33,7927.14,7927.14,7927.14,7927.14,11814,322,2456,
2007-04-02_11:34,7928.39,7928.39,7928.39,7928.39,9027,243,1996,
2007-04-02_11:35,7930.52,7930.52,7930.52,7930.52,8371,211,1750,
2007-04-02_11:36,7929.54,7929.54,7929.54,7929.54,10658,302,2360,
2007-04-02_11:37,7931.07,7931.07,7931.07,7931.07,7731,229,1635,
2007-04-02_11:38,7930.53,7930.53,7930.53,7930.53,13669,390,2783,
2007-04-02_11:39,7930.55,7930.55,7930.55,7930.55,10027,263,2077,
2007-04-02_11:40,7929.15,7929.15,7929.15,7929.15,10698,310,1972,
2007-04-02_11:41,7929.03,7929.03,7929.03,7929.03,13490,409,2588,
2007-04-02_11:42,7930.85,7930.85,7930.85,7930.85,10584,269,1882,
2007-04-02_11:43,7930.06,7930.06,7930.06,7930.06,12088,346,2200,
2007-04-02_11:44,7927.17,7927.17,7927.17,7927.17,10355,246,1886,
2007-04-02_11:45,7928.34,7928.34,7928.34,7928.34,9024,208,1734,
2007-04-02_11:46,7927.71,7927.71,7927.71,7927.71,11658,380,2346,
2007-04-02_11:47,7926.79,7926.79,7926.79,7926.79,8699,249,1726,
2007-04-02_11:48,7927.78,7927.78,7927.78,7927.78,12851,399,2584,
2007-04-02_11:49,7927.77,7927.77,7927.77,7927.77,11878,320,2305,
2007-04-02_11:50,7927.22,7927.22,7927.22,7927.22,11844,298,2310,
2007-04-02_11:51,7927.59,7927.59,7927.59,7927.59,13219,370,2733,
2007-04-02_11:52,7924.85,7924.85,7924.85,7924.85,9445,246,1896,
2007-04-02_11:53,7927.48,7927.48,7927.48,7927.48,12513,314,2239,
2007-04-02_11:54,7927.50,7927.50,7927.50,7927.50,12271,359,2218,
2007-04-02_11:55,7927.62,7927.62,7927.62,7927.62,9061,212,1925,
2007-04-02_11:56,7925.86,7925.86,7925.86,7925.86,12853,290,2539,
2007-04-02_11:57,7925.68,7925.68,7925.68,7925.68,10176,233,1925,
2007-04-02_11:58,7926.40,7926.40,7926.40,7926.40,11368,277,2440,
2007-04-02_11:59,7925.69,7925.69,7925.69,7925.69,13100,299,2392,
2007-04-02_12:00,7926.77,7926.77,7926.77,7926.77,12706,328,2488,
2007-04-02_12:01,7926.09,7926.09,7926.09,7926.09,17531,465,3162,
2007-04-02_12:02,7925.23,7925.23,7925.23,7925.23,13339,298,2366,
2007-04-02_12:03,7926.36,7926.36,7926.36,7926.36,12729,375,2712,
2007-04-02_12:04,7925.25,7925.25,7925.25,7925.25,13499,361,2602,
2007-04-02_12:05,7921.74,7921.74,7921.74,7921.74,12975,378,2502,
2007-04-02_12:06,7922.15,7922.15,7922.15,7922.15,15051,470,2998,
2007-04-02_12:07,7921.11,7921.11,7921.11,7921.11,11378,326,2216,
2007-04-02_12:08,7921.96,7921.96,7921.96,7921.96,14108,476,2728,
2007-04-02_12:09,7919.25,7919.25,7919.25,7919.25,10979,374,2142,
2007-04-02_12:10,7919.83,7919.83,7919.83,7919.83,9501,292,2063,
2007-04-02_12:11,7918.59,7918.59,7918.59,7918.59,11568,357,2601,
2007-04-02_12:12,7919.51,7919.51,7919.51,7919.51,10477,253,2110,
2007-04-02_12:13,7917.74,7917.74,7917.74,7917.74,11737,331,2607,
2007-04-02_12:14,7917.25,7917.25,7917.25,7917.25,9407,304,2144,
2007-04-02_12:15,7916.21,7916.21,7916.21,7916.21,9472,304,2119,
2007-04-02_12:16,7916.39,7916.39,7916.39,7916.39,11628,371,2634,
2007-04-02_12:17,7916.22,7916.22,7916.22,7916.22,9629,276,2044,
2007-04-02_12:18,7916.87,7916.87,7916.87,7916.87,10683,343,2398,
2007-04-02_12:19,7916.37,7916.37,7916.37,7916.37,9522,262,2029,
2007-04-02_12:20,7916.32,7916.32,7916.32,7916.32,9721,318,2136,
2007-04-02_12:21,7915.06,7915.06,7915.06,7915.06,12183,422,2601,
2007-04-02_12:22,7915.18,7915.18,7915.18,7915.18,9771,280,1895,
2007-04-02_12:23,7912.41,7912.41,7912.41,7912.41,11810,311,2518,
2007-04-02_12:24,7913.43,7913.43,7913.43,7913.43,9577,272,1936,
2007-04-02_12:25,7913.35,7913.35,7913.35,7913.35,9643,259,1951,
2007-04-02_12:26,7911.70,7911.70,7911.70,7911.70,12405,365,2444,
2007-04-02_12:27,7911.20,7911.20,7911.20,7911.20,7713,217,1654,
2007-04-02_12:28,7910.58,7910.58,7910.58,7910.58,11153,350,2481,
2007-04-02_12:29,7911.58,7911.58,7911.58,7911.58,9281,267,2129,
2007-04-02_12:30,7911.26,7911.26,7911.26,7911.26,10327,294,2075,
2007-04-02_12:31,7910.78,7910.78,7910.78,7910.78,11911,327,2609,
2007-04-02_12:32,7909.65,7909.65,7909.65,7909.65,9456,231,2000,
2007-04-02_12:33,7909.07,7909.07,7909.07,7909.07,10532,282,2278,
2007-04-02_12:34,7909.82,7909.82,7909.82,7909.82,8943,240,1845,
2007-04-02_12:35,7911.25,7911.25,7911.25,7911.25,9108,238,1926,
2007-04-02_12:36,7911.04,7911.04,7911.04,7911.04,10123,291,2254,
2007-04-02_12:37,7908.25,7908.25,7908.25,7908.25,10350,251,1923,
2007-04-02_12:38,7908.61,7908.61,7908.61,7908.61,12017,305,2272,
2007-04-02_12:39,7908.23,7908.23,7908.23,7908.23,10289,261,1967,
2007-04-02_12:40,7909.11,7909.11,7909.11,7909.11,14389,259,2307,
2007-04-02_12:41,7908.92,7908.92,7908.92,7908.92,16934,379,3227,
2007-04-02_12:42,7909.03,7909.03,7909.03,7909.03,18207,308,2720,
2007-04-02_12:43,7909.08,7909.08,7909.08,7909.08,18400,390,3079,
2007-04-02_12:44,7909.04,7909.04,7909.04,7909.04,13431,309,2542,
2007-04-02_12:45,7908.41,7908.41,7908.41,7908.41,11923,261,2311,
2007-04-02_12:46,7907.41,7907.41,7907.41,7907.41,13486,354,2789,
2007-04-02_12:47,7908.47,7908.47,7908.47,7908.47,12057,263,2042,
2007-04-02_12:48,7908.08,7908.08,7908.08,7908.08,16216,430,2842,
2007-04-02_12:49,7907.72,7907.72,7907.72,7907.72,11655,342,2204,
2007-04-02_12:50,7907.57,7907.57,7907.57,7907.57,10321,280,2105,
2007-04-02_12:51,7905.82,7905.82,7905.82,7905.82,13537,378,2522,
2007-04-02_12:52,7907.51,7907.51,7907.51,7907.51,11159,307,2185,
2007-04-02_12:53,7909.09,7909.09,7909.09,7909.09,14089,403,2786,
2007-04-02_12:54,7906.70,7906.70,7906.70,7906.70,10734,321,2453,
2007-04-02_12:55,7905.84,7905.84,7905.84,7905.84,11905,321,2540,
2007-04-02_12:56,7904.75,7904.75,7904.75,7904.75,12751,400,2860,
2007-04-02_12:57,7902.13,7902.13,7902.13,7902.13,10885,273,2083,
2007-04-02_12:58,7903.33,7903.33,7903.33,7903.33,14217,405,3204,
2007-04-02_12:59,7900.74,7900.74,7900.74,7900.74,13127,343,2692,
2007-04-02_13:00,7902.07,7902.07,7902.07,7902.07,15185,404,2838,
2007-04-02_13:01,7902.74,7902.74,7902.74,7902.74,16903,393,3195,
2007-04-02_13:02,7900.25,7900.25,7900.25,7900.25,12454,320,2515,
2007-04-02_13:03,7900.04,7900.04,7900.04,7900.04,16712,430,3035,
2007-04-02_13:04,7899.52,7899.52,7899.52,7899.52,12598,347,2643,
2007-04-02_13:05,7898.57,7898.57,7898.57,7898.57,11069,293,2544,
2007-04-02_13:06,7900.03,7900.03,7900.03,7900.03,18211,476,3503,
2007-04-02_13:07,7897.93,7897.93,7897.93,7897.93,13818,378,2746,
2007-04-02_13:08,7897.65,7897.65,7897.65,7897.65,16625,470,3469,
2007-04-02_13:09,7897.14,7897.14,7897.14,7897.14,12344,341,2745,
2007-04-02_13:10,7895.99,7895.99,7895.99,7895.99,16368,453,3169,
2007-04-02_13:11,7894.10,7894.10,7894.10,7894.10,17033,490,4012,
2007-04-02_13:12,7889.69,7889.69,7889.69,7889.69,20663,505,3368,
2007-04-02_13:13,7887.39,7887.39,7887.39,7887.39,20380,548,4449,
2007-04-02_13:14,7886.23,7886.23,7886.23,7886.23,18270,504,3938,
2007-04-02_13:15,7886.70,7886.70,7886.70,7886.70,17836,472,4012,
2007-04-02_13:16,7887.60,7887.60,7887.60,7887.60,21296,522,4621,
2007-04-02_13:17,7887.71,7887.71,7887.71,7887.71,15258,400,3333,
2007-04-02_13:18,7889.04,7889.04,7889.04,7889.04,16541,453,3990,
2007-04-02_13:19,7889.65,7889.65,7889.65,7889.65,13873,390,3416,
2007-04-02_13:20,7888.21,7888.21,7888.21,7888.21,13894,378,3182,
2007-04-02_13:21,7888.42,7888.42,7888.42,7888.42,19883,504,4359,
2007-04-02_13:22,7888.90,7888.90,7888.90,7888.90,15863,400,3444,
2007-04-02_13:23,7887.30,7887.30,7887.30,7887.30,23458,647,4933,
2007-04-02_13:24,7888.28,7888.28,7888.28,7888.28,17388,462,4185,
2007-04-02_13:25,7888.91,7888.91,7888.91,7888.91,19410,512,4313,
2007-04-02_13:26,7888.47,7888.47,7888.47,7888.47,0,0,0,
2007-04-02_13:27,7888.47,7888.47,7888.47,7888.47,0,0,0,
2007-04-02_13:28,7888.47,7888.47,7888.47,7888.47,0,0,0,
2007-04-02_13:29,7888.47,7888.47,7888.47,7888.47,0,0,0,
2007-04-02_13:30,7884.99,7884.99,7884.99,7884.99,136626,3940,28660,
2007-04-03_09:01,7894.87,7894.87,7894.87,7894.87,230356,4131,33918,
2007-04-03_09:02,7892.04,7892.04,7892.04,7892.04,101979,1982,9469,
2007-04-03_09:03,7895.68,7895.68,7895.68,7895.68,45166,1202,8300,
2007-04-03_09:04,7893.01,7893.01,7893.01,7893.01,43073,1114,8408,
2007-04-03_09:05,7893.01,7893.01,7893.01,7893.01,32078,861,6534,
2007-04-03_09:06,7892.05,7892.05,7892.05,7892.05,37666,1118,7933,
2007-04-03_09:07,7893.42,7893.42,7893.42,7893.42,29745,749,5893,
2007-04-03_09:08,7890.39,7890.39,7890.39,7890.39,32706,897,6487,
2007-04-03_09:09,7885.34,7885.34,7885.34,7885.34,30268,808,6271,
2007-04-03_09:10,7883.80,7883.80,7883.80,7883.80,27801,773,5971,
2007-04-03_09:11,7879.88,7879.88,7879.88,7879.88,32227,881,6678,
2007-04-03_09:12,7880.32,7880.32,7880.32,7880.32,23685,611,4993,
2007-04-03_09:13,7882.95,7882.95,7882.95,7882.95,25593,696,5442,
2007-04-03_09:14,7885.07,7885.07,7885.07,7885.07,26743,718,5237,
2007-04-03_09:15,7885.53,7885.53,7885.53,7885.53,23538,630,4673,
2007-04-03_09:16,7887.77,7887.77,7887.77,7887.77,28335,871,6402,
2007-04-03_09:17,7887.08,7887.08,7887.08,7887.08,25143,618,4983,
2007-04-03_09:18,7885.73,7885.73,7885.73,7885.73,27236,708,5559,
2007-04-03_09:19,7882.88,7882.88,7882.88,7882.88,30777,775,5609,
2007-04-03_09:20,7882.58,7882.58,7882.58,7882.58,24029,565,4717,
2007-04-03_09:21,7883.06,7883.06,7883.06,7883.06,28755,776,5732,
2007-04-03_09:22,7882.88,7882.88,7882.88,7882.88,24718,565,4704,
2007-04-03_09:23,7883.31,7883.31,7883.31,7883.31,23888,607,4801,
2007-04-03_09:24,7883.61,7883.61,7883.61,7883.61,20819,541,4492,
2007-04-03_09:25,7883.83,7883.83,7883.83,7883.83,19859,459,3796,
2007-04-03_09:26,7885.39,7885.39,7885.39,7885.39,22013,652,5022,
2007-04-03_09:27,7884.22,7884.22,7884.22,7884.22,18744,504,3919,
2007-04-03_09:28,7884.79,7884.79,7884.79,7884.79,23116,583,4817,
2007-04-03_09:29,7889.50,7889.50,7889.50,7889.50,20955,557,4376,
2007-04-03_09:30,7890.26,7890.26,7890.26,7890.26,22466,507,4299,
2007-04-03_09:31,7897.65,7897.65,7897.65,7897.65,28336,739,5926,
2007-04-03_09:32,7899.46,7899.46,7899.46,7899.46,25363,599,4683,
2007-04-03_09:33,7903.58,7903.58,7903.58,7903.58,26303,682,5178,
2007-04-03_09:34,7905.73,7905.73,7905.73,7905.73,28607,660,5277,
2007-04-03_09:35,7908.79,7908.79,7908.79,7908.79,21349,551,4180,
2007-04-03_09:36,7911.13,7911.13,7911.13,7911.13,29752,778,6157,
2007-04-03_09:37,7915.75,7915.75,7915.75,7915.75,21939,549,4383,
2007-04-03_09:38,7915.54,7915.54,7915.54,7915.54,24216,682,5364,
2007-04-03_09:39,7918.62,7918.62,7918.62,7918.62,22466,651,4643,
2007-04-03_09:40,7917.11,7917.11,7917.11,7917.11,20948,591,4328,
2007-04-03_09:41,7918.32,7918.32,7918.32,7918.32,19928,554,4343,
2007-04-03_09:42,7917.04,7917.04,7917.04,7917.04,17520,421,3474,
2007-04-03_09:43,7917.29,7917.29,7917.29,7917.29,17990,477,3807,
2007-04-03_09:44,7916.17,7916.17,7916.17,7916.17,17242,472,3638,
2007-04-03_09:45,7915.43,7915.43,7915.43,7915.43,16102,416,3434,
2007-04-03_09:46,7915.14,7915.14,7915.14,7915.14,20954,616,4722,
2007-04-03_09:47,7914.44,7914.44,7914.44,7914.44,17613,480,3652,
2007-04-03_09:48,7913.75,7913.75,7913.75,7913.75,19177,512,4105,
2007-04-03_09:49,7913.40,7913.40,7913.40,7913.40,15747,388,3592,
2007-04-03_09:50,7912.36,7912.36,7912.36,7912.36,13549,348,2823,
2007-04-03_09:51,7913.51,7913.51,7913.51,7913.51,17027,473,3771,
2007-04-03_09:52,7914.73,7914.73,7914.73,7914.73,15264,344,2821,
2007-04-03_09:53,7915.13,7915.13,7915.13,7915.13,18577,376,3631,
2007-04-03_09:54,7913.98,7913.98,7913.98,7913.98,18404,424,3618,
2007-04-03_09:55,7914.60,7914.60,7914.60,7914.60,15666,368,3057,
2007-04-03_09:56,7913.00,7913.00,7913.00,7913.00,18698,457,3857,
2007-04-03_09:57,7912.76,7912.76,7912.76,7912.76,13837,332,2871,
2007-04-03_09:58,7913.51,7913.51,7913.51,7913.51,18567,457,3441,
2007-04-03_09:59,7913.62,7913.62,7913.62,7913.62,14339,403,3226,
2007-04-03_10:00,7913.26,7913.26,7913.26,7913.26,13657,351,2594,
2007-04-03_10:01,7914.08,7914.08,7914.08,7914.08,17500,453,3583,
2007-04-03_10:02,7915.60,7915.60,7915.60,7915.60,14713,354,2668,
2007-04-03_10:03,7912.91,7912.91,7912.91,7912.91,15055,405,3249,
2007-04-03_10:04,7911.87,7911.87,7911.87,7911.87,14371,342,3079,
2007-04-03_10:05,7913.07,7913.07,7913.07,7913.07,14380,354,2616,
2007-04-03_10:06,7909.79,7909.79,7909.79,7909.79,15904,446,3148,
2007-04-03_10:07,7909.82,7909.82,7909.82,7909.82,13495,341,2747,
2007-04-03_10:08,7907.40,7907.40,7907.40,7907.40,16552,436,3331,
2007-04-03_10:09,7909.26,7909.26,7909.26,7909.26,14735,345,2685,
2007-04-03_10:10,7908.11,7908.11,7908.11,7908.11,13255,303,2646,
2007-04-03_10:11,7910.24,7910.24,7910.24,7910.24,14876,415,3140,
2007-04-03_10:12,7909.42,7909.42,7909.42,7909.42,13017,293,2363,
2007-04-03_10:13,7906.97,7906.97,7906.97,7906.97,13727,369,2944,
2007-04-03_10:14,7907.86,7907.86,7907.86,7907.86,14809,351,2812,
2007-04-03_10:15,7908.64,7908.64,7908.64,7908.64,16165,362,2863,
2007-04-03_10:16,7908.11,7908.11,7908.11,7908.11,18033,454,3389,
2007-04-03_10:17,7909.16,7909.16,7909.16,7909.16,12179,295,2392,
2007-04-03_10:18,7906.86,7906.86,7906.86,7906.86,13823,371,2589,
2007-04-03_10:19,7907.16,7907.16,7907.16,7907.16,15162,386,2562,
2007-04-03_10:20,7909.57,7909.57,7909.57,7909.57,12505,287,2374,
2007-04-03_10:21,7907.95,7907.95,7907.95,7907.95,14893,381,2999,
2007-04-03_10:22,7908.37,7908.37,7908.37,7908.37,12733,297,2224,
2007-04-03_10:23,7907.99,7907.99,7907.99,7907.99,14203,362,2922,
2007-04-03_10:24,7908.62,7908.62,7908.62,7908.62,12927,300,2533,
2007-04-03_10:25,7909.55,7909.55,7909.55,7909.55,12979,284,2394,
2007-04-03_10:26,7908.43,7908.43,7908.43,7908.43,17800,482,3307,
2007-04-03_10:27,7910.50,7910.50,7910.50,7910.50,12877,298,2471,
2007-04-03_10:28,7908.66,7908.66,7908.66,7908.66,17013,398,3461,
2007-04-03_10:29,7910.67,7910.67,7910.67,7910.67,13629,364,2932,
2007-04-03_10:30,7910.79,7910.79,7910.79,7910.79,15795,430,3163,
2007-04-03_10:31,7910.67,7910.67,7910.67,7910.67,15244,430,3210,
2007-04-03_10:32,7910.59,7910.59,7910.59,7910.59,11089,302,2237,
2007-04-03_10:33,7911.36,7911.36,7911.36,7911.36,14115,368,2833,
2007-04-03_10:34,7910.57,7910.57,7910.57,7910.57,12051,323,2600,
2007-04-03_10:35,7911.28,7911.28,7911.28,7911.28,12499,310,2358,
2007-04-03_10:36,7911.49,7911.49,7911.49,7911.49,16814,458,3210,
2007-04-03_10:37,7910.69,7910.69,7910.69,7910.69,10951,271,2250,
2007-04-03_10:38,7911.18,7911.18,7911.18,7911.18,13294,357,2848,
2007-04-03_10:39,7908.11,7908.11,7908.11,7908.11,12254,337,2669,
2007-04-03_10:40,7909.88,7909.88,7909.88,7909.88,11665,314,2576,
2007-04-03_10:41,7910.10,7910.10,7910.10,7910.10,14903,374,2963,
2007-04-03_10:42,7910.85,7910.85,7910.85,7910.85,12152,267,2234,
2007-04-03_10:43,7909.53,7909.53,7909.53,7909.53,13779,338,2721,
2007-04-03_10:44,7910.39,7910.39,7910.39,7910.39,11023,293,2253,
2007-04-03_10:45,7907.74,7907.74,7907.74,7907.74,9660,245,2113,
2007-04-03_10:46,7908.92,7908.92,7908.92,7908.92,12864,363,2740,
2007-04-03_10:47,7907.47,7907.47,7907.47,7907.47,10771,268,2066,
2007-04-03_10:48,7906.47,7906.47,7906.47,7906.47,12810,347,2573,
2007-04-03_10:49,7906.75,7906.75,7906.75,7906.75,12650,288,2426,
2007-04-03_10:50,7904.64,7904.64,7904.64,7904.64,13137,337,2658,
2007-04-03_10:51,7904.86,7904.86,7904.86,7904.86,17884,412,3396,
2007-04-03_10:52,7903.59,7903.59,7903.59,7903.59,13695,290,2475,
2007-04-03_10:53,7900.59,7900.59,7900.59,7900.59,17957,553,3881,
2007-04-03_10:54,7895.51,7895.51,7895.51,7895.51,16599,523,3589,
2007-04-03_10:55,7897.02,7897.02,7897.02,7897.02,14411,427,3181,
2007-04-03_10:56,7896.56,7896.56,7896.56,7896.56,16410,475,3620,
2007-04-03_10:57,7896.83,7896.83,7896.83,7896.83,15314,363,2736,
2007-04-03_10:58,7894.90,7894.90,7894.90,7894.90,15484,443,3487,
2007-04-03_10:59,7892.40,7892.40,7892.40,7892.40,14398,359,2988,
2007-04-03_11:00,7891.36,7891.36,7891.36,7891.36,13949,374,2816,
2007-04-03_11:01,7890.07,7890.07,7890.07,7890.07,15806,400,3282,
2007-04-03_11:02,7888.85,7888.85,7888.85,7888.85,14401,376,2666,
2007-04-03_11:03,7890.60,7890.60,7890.60,7890.60,14360,483,3118,
2007-04-03_11:04,7888.68,7888.68,7888.68,7888.68,10655,278,2381,
2007-04-03_11:05,7888.63,7888.63,7888.63,7888.63,10717,314,2313,
2007-04-03_11:06,7887.43,7887.43,7887.43,7887.43,12672,382,2732,
2007-04-03_11:07,7889.02,7889.02,7889.02,7889.02,9297,256,1925,
2007-04-03_11:08,7887.25,7887.25,7887.25,7887.25,10277,311,2425,
2007-04-03_11:09,7888.08,7888.08,7888.08,7888.08,9644,234,1901,
2007-04-03_11:10,7888.36,7888.36,7888.36,7888.36,11441,304,2059,
2007-04-03_11:11,7890.70,7890.70,7890.70,7890.70,10694,307,2349,
2007-04-03_11:12,7890.43,7890.43,7890.43,7890.43,8959,225,1780,
2007-04-03_11:13,7891.41,7891.41,7891.41,7891.41,9565,242,2099,
2007-04-03_11:14,7892.59,7892.59,7892.59,7892.59,8339,222,1696,
2007-04-03_11:15,7892.11,7892.11,7892.11,7892.11,9012,200,1697,
2007-04-03_11:16,7891.68,7891.68,7891.68,7891.68,12148,392,2209,
2007-04-03_11:17,7892.94,7892.94,7892.94,7892.94,8426,210,1540,
2007-04-03_11:18,7893.09,7893.09,7893.09,7893.09,10370,373,2188,
2007-04-03_11:19,7892.09,7892.09,7892.09,7892.09,7695,212,1646,
2007-04-03_11:20,7892.64,7892.64,7892.64,7892.64,7503,237,1729,
2007-04-03_11:21,7893.19,7893.19,7893.19,7893.19,12336,308,2041,
2007-04-03_11:22,7892.86,7892.86,7892.86,7892.86,9029,193,1625,
2007-04-03_11:23,7892.06,7892.06,7892.06,7892.06,8290,239,1962,
2007-04-03_11:24,7894.00,7894.00,7894.00,7894.00,9150,258,1799,
2007-04-03_11:25,7892.60,7892.60,7892.60,7892.60,9784,248,1820,
2007-04-03_11:26,7893.86,7893.86,7893.86,7893.86,11720,359,2412,
2007-04-03_11:27,7894.24,7894.24,7894.24,7894.24,8567,212,1741,
2007-04-03_11:28,7896.13,7896.13,7896.13,7896.13,11738,324,2358,
2007-04-03_11:29,7896.11,7896.11,7896.11,7896.11,9657,260,1941,
2007-04-03_11:30,7895.88,7895.88,7895.88,7895.88,10602,276,2285,
2007-04-03_11:31,7898.16,7898.16,7898.16,7898.16,11470,359,2637,
2007-04-03_11:32,7897.61,7897.61,7897.61,7897.61,9667,288,2126,
2007-04-03_11:33,7898.39,7898.39,7898.39,7898.39,9705,302,2195,
2007-04-03_11:34,7898.49,7898.49,7898.49,7898.49,10458,288,2281,
2007-04-03_11:35,7901.65,7901.65,7901.65,7901.65,9682,327,2088,
2007-04-03_11:36,7902.41,7902.41,7902.41,7902.41,10292,326,2194,
2007-04-03_11:37,7904.83,7904.83,7904.83,7904.83,10045,306,1952,
2007-04-03_11:38,7904.89,7904.89,7904.89,7904.89,12606,361,2465,
2007-04-03_11:39,7904.25,7904.25,7904.25,7904.25,10837,358,2140,
2007-04-03_11:40,7904.87,7904.87,7904.87,7904.87,10330,345,2262,
2007-04-03_11:41,7905.06,7905.06,7905.06,7905.06,13227,398,2680,
2007-04-03_11:42,7905.85,7905.85,7905.85,7905.85,9033,272,1935,
2007-04-03_11:43,7905.59,7905.59,7905.59,7905.59,11028,319,2157,
2007-04-03_11:44,7906.31,7906.31,7906.31,7906.31,9925,278,2183,
2007-04-03_11:45,7906.85,7906.85,7906.85,7906.85,9380,261,2096,
2007-04-03_11:46,7905.09,7905.09,7905.09,7905.09,11677,311,2457,
2007-04-03_11:47,7904.92,7904.92,7904.92,7904.92,10575,228,1979,
2007-04-03_11:48,7907.78,7907.78,7907.78,7907.78,12170,340,2521,
2007-04-03_11:49,7905.49,7905.49,7905.49,7905.49,10578,283,2041,
2007-04-03_11:50,7904.89,7904.89,7904.89,7904.89,8699,257,1835,
2007-04-03_11:51,7907.08,7907.08,7907.08,7907.08,9996,285,2290,
2007-04-03_11:52,7905.26,7905.26,7905.26,7905.26,8000,218,1582,
2007-04-03_11:53,7906.50,7906.50,7906.50,7906.50,11668,319,2312,
2007-04-03_11:54,7904.85,7904.85,7904.85,7904.85,9149,242,1812,
2007-04-03_11:55,7905.29,7905.29,7905.29,7905.29,8603,200,1806,
2007-04-03_11:56,7903.78,7903.78,7903.78,7903.78,10972,288,2163,
2007-04-03_11:57,7903.92,7903.92,7903.92,7903.92,9075,228,1682,
2007-04-03_11:58,7905.20,7905.20,7905.20,7905.20,11932,315,2217,
2007-04-03_11:59,7903.79,7903.79,7903.79,7903.79,7776,175,1572,
2007-04-03_12:00,7905.57,7905.57,7905.57,7905.57,8525,221,1861,
2007-04-03_12:01,7904.85,7904.85,7904.85,7904.85,9985,262,2056,
2007-04-03_12:02,7905.03,7905.03,7905.03,7905.03,6782,171,1473,
2007-04-03_12:03,7902.63,7902.63,7902.63,7902.63,8207,220,1900,
2007-04-03_12:04,7904.35,7904.35,7904.35,7904.35,7163,208,1613,
2007-04-03_12:05,7903.69,7903.69,7903.69,7903.69,8097,245,1874,
2007-04-03_12:06,7906.12,7906.12,7906.12,7906.12,12134,416,2638,
2007-04-03_12:07,7906.17,7906.17,7906.17,7906.17,10846,316,2295,
2007-04-03_12:08,7907.38,7907.38,7907.38,7907.38,16722,514,3349,
2007-04-03_12:09,7905.49,7905.49,7905.49,7905.49,12407,309,2423,
2007-04-03_12:10,7907.58,7907.58,7907.58,7907.58,13626,396,2629,
2007-04-03_12:11,7907.65,7907.65,7907.65,7907.65,13044,394,2625,
2007-04-03_12:12,7907.30,7907.30,7907.30,7907.30,10282,277,2099,
2007-04-03_12:13,7906.46,7906.46,7906.46,7906.46,11868,337,2607,
2007-04-03_12:14,7905.23,7905.23,7905.23,7905.23,9802,250,1883,
2007-04-03_12:15,7908.11,7908.11,7908.11,7908.11,10580,314,2212,
2007-04-03_12:16,7907.26,7907.26,7907.26,7907.26,11554,320,2515,
2007-04-03_12:17,7909.93,7909.93,7909.93,7909.93,9194,242,1818,
2007-04-03_12:18,7907.84,7907.84,7907.84,7907.84,10251,294,2321,
2007-04-03_12:19,7908.63,7908.63,7908.63,7908.63,9544,263,1885,
2007-04-03_12:20,7906.66,7906.66,7906.66,7906.66,9360,228,1867,
2007-04-03_12:21,7907.65,7907.65,7907.65,7907.65,9448,230,2045,
2007-04-03_12:22,7907.90,7907.90,7907.90,7907.90,8191,229,1706,
2007-04-03_12:23,7907.73,7907.73,7907.73,7907.73,10832,304,2396,
2007-04-03_12:24,7904.96,7904.96,7904.96,7904.96,7867,229,1784,
2007-04-03_12:25,7906.95,7906.95,7906.95,7906.95,9358,263,1915,
2007-04-03_12:26,7907.85,7907.85,7907.85,7907.85,9585,283,2184,
2007-04-03_12:27,7906.47,7906.47,7906.47,7906.47,9925,257,2014,
2007-04-03_12:28,7907.53,7907.53,7907.53,7907.53,10144,272,2350,
2007-04-03_12:29,7907.40,7907.40,7907.40,7907.40,10873,277,2174,
2007-04-03_12:30,7906.29,7906.29,7906.29,7906.29,9053,221,1968,
2007-04-03_12:31,7907.47,7907.47,7907.47,7907.47,11092,304,2425,
2007-04-03_12:32,7907.92,7907.92,7907.92,7907.92,10674,267,2174,
2007-04-03_12:33,7908.66,7908.66,7908.66,7908.66,14285,395,3042,
2007-04-03_12:34,7911.06,7911.06,7911.06,7911.06,11182,309,2554,
2007-04-03_12:35,7913.88,7913.88,7913.88,7913.88,20408,623,4144,
2007-04-03_12:36,7915.54,7915.54,7915.54,7915.54,17336,541,4008,
2007-04-03_12:37,7915.32,7915.32,7915.32,7915.32,15615,367,3111,
2007-04-03_12:38,7916.14,7916.14,7916.14,7916.14,14722,444,3334,
2007-04-03_12:39,7917.64,7917.64,7917.64,7917.64,11703,296,2380,
2007-04-03_12:40,7916.04,7916.04,7916.04,7916.04,11707,353,2631,
2007-04-03_12:41,7917.86,7917.86,7917.86,7917.86,12188,365,2779,
2007-04-03_12:42,7917.37,7917.37,7917.37,7917.37,12734,292,2255,
2007-04-03_12:43,7918.17,7918.17,7918.17,7918.17,13547,357,2778,
2007-04-03_12:44,7917.46,7917.46,7917.46,7917.46,13106,374,2512,
2007-04-03_12:45,7916.43,7916.43,7916.43,7916.43,11942,348,2449,
2007-04-03_12:46,7916.73,7916.73,7916.73,7916.73,13761,383,2894,
2007-04-03_12:47,7915.63,7915.63,7915.63,7915.63,9293,230,2137,
2007-04-03_12:48,7916.01,7916.01,7916.01,7916.01,12720,353,2882,
2007-04-03_12:49,7917.98,7917.98,7917.98,7917.98,10986,309,2320,
2007-04-03_12:50,7916.77,7916.77,7916.77,7916.77,10361,290,2340,
2007-04-03_12:51,7917.74,7917.74,7917.74,7917.74,11265,291,2470,
2007-04-03_12:52,7916.52,7916.52,7916.52,7916.52,12239,283,2120,
2007-04-03_12:53,7916.48,7916.48,7916.48,7916.48,13642,387,2877,
2007-04-03_12:54,7915.97,7915.97,7915.97,7915.97,12675,316,2661,
2007-04-03_12:55,7915.33,7915.33,7915.33,7915.33,14095,486,3301,
2007-04-03_12:56,7916.82,7916.82,7916.82,7916.82,14696,639,3508,
2007-04-03_12:57,7919.31,7919.31,7919.31,7919.31,13351,401,2711,
2007-04-03_12:58,7918.19,7918.19,7918.19,7918.19,14682,410,2981,
2007-04-03_12:59,7920.27,7920.27,7920.27,7920.27,11149,286,2330,
2007-04-03_13:00,7919.01,7919.01,7919.01,7919.01,12215,336,2604,
2007-04-03_13:01,7919.23,7919.23,7919.23,7919.23,14188,414,3103,
2007-04-03_13:02,7920.10,7920.10,7920.10,7920.10,12180,334,2582,
2007-04-03_13:03,7920.39,7920.39,7920.39,7920.39,16362,500,3541,
2007-04-03_13:04,7920.42,7920.42,7920.42,7920.42,19911,656,4153,
2007-04-03_13:05,7920.85,7920.85,7920.85,7920.85,15011,440,3509,
2007-04-03_13:06,7921.46,7921.46,7921.46,7921.46,14507,406,3189,
2007-04-03_13:07,7921.61,7921.61,7921.61,7921.61,13835,356,2883,
2007-04-03_13:08,7920.32,7920.32,7920.32,7920.32,20112,570,4280,
2007-04-03_13:09,7923.02,7923.02,7923.02,7923.02,15793,423,3416,
2007-04-03_13:10,7921.82,7921.82,7921.82,7921.82,16603,441,3465,
2007-04-03_13:11,7921.53,7921.53,7921.53,7921.53,17687,501,4089,
2007-04-03_13:12,7924.97,7924.97,7924.97,7924.97,15680,405,3214,
2007-04-03_13:13,7923.69,7923.69,7923.69,7923.69,22298,640,4511,
2007-04-03_13:14,7924.03,7924.03,7924.03,7924.03,16506,483,3510,
2007-04-03_13:15,7925.54,7925.54,7925.54,7925.54,20160,556,4223,
2007-04-03_13:16,7924.35,7924.35,7924.35,7924.35,20119,570,4515,
2007-04-03_13:17,7925.06,7925.06,7925.06,7925.06,18380,469,3667,
2007-04-03_13:18,7924.23,7924.23,7924.23,7924.23,19961,537,4533,
2007-04-03_13:19,7924.36,7924.36,7924.36,7924.36,20986,562,4566,
2007-04-03_13:20,7925.80,7925.80,7925.80,7925.80,22877,641,4716,
2007-04-03_13:21,7924.98,7924.98,7924.98,7924.98,27882,816,5985,
2007-04-03_13:22,7923.76,7923.76,7923.76,7923.76,22268,560,4642,
2007-04-03_13:23,7924.54,7924.54,7924.54,7924.54,25734,719,5729,
2007-04-03_13:24,7926.79,7926.79,7926.79,7926.79,24951,676,5551,
2007-04-03_13:25,7926.03,7926.03,7926.03,7926.03,25943,721,5314,
2007-04-03_13:26,7926.03,7926.03,7926.03,7926.03,0,0,0,
2007-04-03_13:27,7926.03,7926.03,7926.03,7926.03,0,0,0,
2007-04-03_13:28,7926.03,7926.03,7926.03,7926.03,0,0,0,
2007-04-03_13:29,7926.03,7926.03,7926.03,7926.03,0,0,0,
2007-04-03_13:30,7932.91,7932.91,7932.91,7932.91,158569,4936,32649,
2007-04-04_09:01,7989.65,7989.65,7989.65,7989.65,264579,4590,35288,
2007-04-04_09:02,7994.65,7994.65,7994.65,7994.65,46065,1255,8049,
2007-04-04_09:03,7995.97,7995.97,7995.97,7995.97,46817,1356,8973,
2007-04-04_09:04,7994.28,7994.28,7994.28,7994.28,45153,1351,8886,
2007-04-04_09:05,7991.22,7991.22,7991.22,7991.22,37679,1082,7373,
2007-04-04_09:06,7989.62,7989.62,7989.62,7989.62,45300,1339,9169,
2007-04-04_09:07,7987.50,7987.50,7987.50,7987.50,36158,1095,7137,
2007-04-04_09:08,7987.07,7987.07,7987.07,7987.07,37294,1040,7534,
2007-04-04_09:09,7986.97,7986.97,7986.97,7986.97,38040,1166,7867,
2007-04-04_09:10,7986.96,7986.96,7986.96,7986.96,28405,790,5577,
2007-04-04_09:11,7985.90,7985.90,7985.90,7985.90,34255,1046,7269,
2007-04-04_09:12,7985.42,7985.42,7985.42,7985.42,30640,868,5876,
2007-04-04_09:13,7985.16,7985.16,7985.16,7985.16,34516,946,6410,
2007-04-04_09:14,7986.70,7986.70,7986.70,7986.70,35598,1054,6823,
2007-04-04_09:15,7986.75,7986.75,7986.75,7986.75,28254,743,4933,
2007-04-04_09:16,7986.94,7986.94,7986.94,7986.94,38446,1313,7468,
2007-04-04_09:17,7990.20,7990.20,7990.20,7990.20,30259,793,5448,
2007-04-04_09:18,7992.96,7992.96,7992.96,7992.96,31689,968,6322,
2007-04-04_09:19,7995.13,7995.13,7995.13,7995.13,34764,939,6243,
2007-04-04_09:20,7997.10,7997.10,7997.10,7997.10,27739,827,5560,
2007-04-04_09:21,7999.15,7999.15,7999.15,7999.15,34805,1018,7164,
2007-04-04_09:22,8001.44,8001.44,8001.44,8001.44,28230,774,5507,
2007-04-04_09:23,8000.99,8000.99,8000.99,8000.99,33070,931,6623,
2007-04-04_09:24,8000.39,8000.39,8000.39,8000.39,35417,967,7278,
2007-04-04_09:25,8001.54,8001.54,8001.54,8001.54,32309,787,5798,
2007-04-04_09:26,7999.61,7999.61,7999.61,7999.61,38481,1045,7309,
2007-04-04_09:27,7999.97,7999.97,7999.97,7999.97,31324,746,5288,
2007-04-04_09:28,8000.39,8000.39,8000.39,8000.39,33036,922,6309,
2007-04-04_09:29,8005.21,8005.21,8005.21,8005.21,33691,945,6457,
2007-04-04_09:30,8006.70,8006.70,8006.70,8006.70,27887,826,5209,
2007-04-04_09:31,8006.77,8006.77,8006.77,8006.77,35625,1055,6952,
2007-04-04_09:32,8005.75,8005.75,8005.75,8005.75,24993,634,4845,
2007-04-04_09:33,8007.37,8007.37,8007.37,8007.37,28340,721,5526,
2007-04-04_09:34,8008.07,8008.07,8008.07,8008.07,32722,825,5818,
2007-04-04_09:35,8007.09,8007.09,8007.09,8007.09,24726,607,4495,
2007-04-04_09:36,8005.57,8005.57,8005.57,8005.57,32696,792,5957,
2007-04-04_09:37,8006.65,8006.65,8006.65,8006.65,26030,592,4611,
2007-04-04_09:38,8004.37,8004.37,8004.37,8004.37,23266,590,4791,
2007-04-04_09:39,8002.01,8002.01,8002.01,8002.01,24239,607,4839,
2007-04-04_09:40,8000.85,8000.85,8000.85,8000.85,19947,521,4174,
2007-04-04_09:41,7997.21,7997.21,7997.21,7997.21,29738,762,5702,
2007-04-04_09:42,7994.37,7994.37,7994.37,7994.37,20418,509,4195,
2007-04-04_09:43,7992.32,7992.32,7992.32,7992.32,25227,663,5049,
2007-04-04_09:44,7987.22,7987.22,7987.22,7987.22,25865,746,5246,
2007-04-04_09:45,7986.52,7986.52,7986.52,7986.52,23169,625,4590,
2007-04-04_09:46,7984.97,7984.97,7984.97,7984.97,31902,941,6370,
2007-04-04_09:47,7981.72,7981.72,7981.72,7981.72,22038,554,4291,
2007-04-04_09:48,7979.86,7979.86,7979.86,7979.86,26179,775,5356,
2007-04-04_09:49,7978.14,7978.14,7978.14,7978.14,25695,676,5427,
2007-04-04_09:50,7976.37,7976.37,7976.37,7976.37,20989,527,4155,
2007-04-04_09:51,7973.80,7973.80,7973.80,7973.80,25919,714,5512,
2007-04-04_09:52,7972.06,7972.06,7972.06,7972.06,23624,598,4302,
2007-04-04_09:53,7971.60,7971.60,7971.60,7971.60,22824,656,4759,
2007-04-04_09:54,7971.94,7971.94,7971.94,7971.94,26388,643,5150,
2007-04-04_09:55,7972.03,7972.03,7972.03,7972.03,19511,527,3823,
2007-04-04_09:56,7970.46,7970.46,7970.46,7970.46,26244,622,5076,
2007-04-04_09:57,7972.46,7972.46,7972.46,7972.46,16783,424,3155,
2007-04-04_09:58,7973.94,7973.94,7973.94,7973.94,19570,548,4228,
2007-04-04_09:59,7975.52,7975.52,7975.52,7975.52,18560,544,3950,
2007-04-04_10:00,7978.52,7978.52,7978.52,7978.52,15833,487,3277,
2007-04-04_10:01,7979.83,7979.83,7979.83,7979.83,20664,640,4282,
2007-04-04_10:02,7979.85,7979.85,7979.85,7979.85,13931,366,2977,
2007-04-04_10:03,7982.08,7982.08,7982.08,7982.08,14461,389,3037,
2007-04-04_10:04,7982.71,7982.71,7982.71,7982.71,15084,386,2779,
2007-04-04_10:05,7984.09,7984.09,7984.09,7984.09,13201,318,2530,
2007-04-04_10:06,7984.16,7984.16,7984.16,7984.16,17388,467,3595,
2007-04-04_10:07,7983.67,7983.67,7983.67,7983.67,13000,323,2481,
2007-04-04_10:08,7984.53,7984.53,7984.53,7984.53,14111,385,3176,
2007-04-04_10:09,7984.12,7984.12,7984.12,7984.12,18068,339,3125,
2007-04-04_10:10,7985.82,7985.82,7985.82,7985.82,14474,337,2607,
2007-04-04_10:11,7986.53,7986.53,7986.53,7986.53,20909,509,3786,
2007-04-04_10:12,7987.81,7987.81,7987.81,7987.81,15955,343,2760,
2007-04-04_10:13,7986.28,7986.28,7986.28,7986.28,16065,420,3378,
2007-04-04_10:14,7987.57,7987.57,7987.57,7987.57,15181,402,2972,
2007-04-04_10:15,7986.62,7986.62,7986.62,7986.62,12340,303,2372,
2007-04-04_10:16,7987.80,7987.80,7987.80,7987.80,16419,455,3321,
2007-04-04_10:17,7985.87,7985.87,7985.87,7985.87,12757,323,2389,
2007-04-04_10:18,7985.19,7985.19,7985.19,7985.19,14445,376,2830,
2007-04-04_10:19,7984.17,7984.17,7984.17,7984.17,13993,321,2575,
2007-04-04_10:20,7982.86,7982.86,7982.86,7982.86,13827,284,2372,
2007-04-04_10:21,7984.97,7984.97,7984.97,7984.97,29299,495,4118,
2007-04-04_10:22,7983.68,7983.68,7983.68,7983.68,24056,343,2944,
2007-04-04_10:23,7987.22,7987.22,7987.22,7987.22,19228,349,3273,
2007-04-04_10:24,7986.11,7986.11,7986.11,7986.11,15298,323,2709,
2007-04-04_10:25,7985.88,7985.88,7985.88,7985.88,14117,297,2423,
2007-04-04_10:26,7983.87,7983.87,7983.87,7983.87,13943,344,2966,
2007-04-04_10:27,7985.39,7985.39,7985.39,7985.39,11941,349,2313,
2007-04-04_10:28,7983.99,7983.99,7983.99,7983.99,13202,342,2740,
2007-04-04_10:29,7984.99,7984.99,7984.99,7984.99,11604,306,2327,
2007-04-04_10:30,7984.62,7984.62,7984.62,7984.62,12333,283,2022,
2007-04-04_10:31,7983.58,7983.58,7983.58,7983.58,14487,330,2556,
2007-04-04_10:32,7982.81,7982.81,7982.81,7982.81,12262,239,1837,
2007-04-04_10:33,7983.73,7983.73,7983.73,7983.73,13708,364,2488,
2007-04-04_10:34,7984.77,7984.77,7984.77,7984.77,14324,313,2207,
2007-04-04_10:35,7982.50,7982.50,7982.50,7982.50,11154,245,1856,
2007-04-04_10:36,7981.80,7981.80,7981.80,7981.80,13782,345,2608,
2007-04-04_10:37,7981.10,7981.10,7981.10,7981.10,10049,244,1875,
2007-04-04_10:38,7978.96,7978.96,7978.96,7978.96,11196,290,2510,
2007-04-04_10:39,7978.99,7978.99,7978.99,7978.99,10681,283,2159,
2007-04-04_10:40,7979.20,7979.20,7979.20,7979.20,9296,244,1803,
2007-04-04_10:41,7978.11,7978.11,7978.11,7978.11,14767,374,2549,
2007-04-04_10:42,7979.64,7979.64,7979.64,7979.64,9379,209,1764,
2007-04-04_10:43,7977.95,7977.95,7977.95,7977.95,12488,315,2243,
2007-04-04_10:44,7979.07,7979.07,7979.07,7979.07,10718,243,1985,
2007-04-04_10:45,7977.63,7977.63,7977.63,7977.63,10455,239,1827,
2007-04-04_10:46,7976.56,7976.56,7976.56,7976.56,11497,325,2357,
2007-04-04_10:47,7976.57,7976.57,7976.57,7976.57,8729,217,1598,
2007-04-04_10:48,7977.20,7977.20,7977.20,7977.20,11410,300,2268,
2007-04-04_10:49,7976.16,7976.16,7976.16,7976.16,11233,303,1900,
2007-04-04_10:50,7978.45,7978.45,7978.45,7978.45,9873,260,1854,
2007-04-04_10:51,7979.05,7979.05,7979.05,7979.05,13728,464,2813,
2007-04-04_10:52,7979.65,7979.65,7979.65,7979.65,9842,256,1794,
2007-04-04_10:53,7979.83,7979.83,7979.83,7979.83,11529,303,2179,
2007-04-04_10:54,7980.21,7980.21,7980.21,7980.21,11302,284,2022,
2007-04-04_10:55,7979.00,7979.00,7979.00,7979.00,11215,254,1894,
2007-04-04_10:56,7979.05,7979.05,7979.05,7979.05,12789,310,2675,
2007-04-04_10:57,7980.64,7980.64,7980.64,7980.64,11489,258,1932,
2007-04-04_10:58,7979.88,7979.88,7979.88,7979.88,12413,312,2487,
2007-04-04_10:59,7982.58,7982.58,7982.58,7982.58,9570,274,2027,
2007-04-04_11:00,7983.18,7983.18,7983.18,7983.18,9008,279,1986,
2007-04-04_11:01,7985.56,7985.56,7985.56,7985.56,13995,491,2721,
2007-04-04_11:02,7984.88,7984.88,7984.88,7984.88,10331,291,1926,
2007-04-04_11:03,7985.55,7985.55,7985.55,7985.55,11320,308,2163,
2007-04-04_11:04,7985.11,7985.11,7985.11,7985.11,9580,237,1816,
2007-04-04_11:05,7986.01,7986.01,7986.01,7986.01,11076,255,2023,
2007-04-04_11:06,7988.18,7988.18,7988.18,7988.18,13753,347,2576,
2007-04-04_11:07,7987.65,7987.65,7987.65,7987.65,11946,284,2120,
2007-04-04_11:08,7988.31,7988.31,7988.31,7988.31,12484,351,2580,
2007-04-04_11:09,7988.65,7988.65,7988.65,7988.65,9955,296,2146,
2007-04-04_11:10,7987.05,7987.05,7987.05,7987.05,9334,254,1894,
2007-04-04_11:11,7986.54,7986.54,7986.54,7986.54,11551,367,2544,
2007-04-04_11:12,7986.44,7986.44,7986.44,7986.44,8294,208,1738,
2007-04-04_11:13,7984.78,7984.78,7984.78,7984.78,8770,283,1938,
2007-04-04_11:14,7985.46,7985.46,7985.46,7985.46,10786,282,1843,
2007-04-04_11:15,7984.11,7984.11,7984.11,7984.11,9671,257,1791,
2007-04-04_11:16,7983.38,7983.38,7983.38,7983.38,10041,262,2019,
2007-04-04_11:17,7985.42,7985.42,7985.42,7985.42,7582,174,1517,
2007-04-04_11:18,7983.87,7983.87,7983.87,7983.87,9799,281,2061,
2007-04-04_11:19,7983.70,7983.70,7983.70,7983.70,9562,269,1845,
2007-04-04_11:20,7981.88,7981.88,7981.88,7981.88,10819,324,2029,
2007-04-04_11:21,7983.21,7983.21,7983.21,7983.21,10439,310,2376,
2007-04-04_11:22,7982.68,7982.68,7982.68,7982.68,9612,265,1841,
2007-04-04_11:23,7982.63,7982.63,7982.63,7982.63,9845,309,2230,
2007-04-04_11:24,7983.13,7983.13,7983.13,7983.13,9754,287,1978,
2007-04-04_11:25,7982.18,7982.18,7982.18,7982.18,7482,228,1558,
2007-04-04_11:26,7981.47,7981.47,7981.47,7981.47,9084,277,1969,
2007-04-04_11:27,7982.71,7982.71,7982.71,7982.71,8462,200,1501,
2007-04-04_11:28,7982.43,7982.43,7982.43,7982.43,10474,303,1895,
2007-04-04_11:29,7981.97,7981.97,7981.97,7981.97,10003,240,1833,
2007-04-04_11:30,7983.28,7983.28,7983.28,7983.28,11153,279,1877,
2007-04-04_11:31,7983.69,7983.69,7983.69,7983.69,10586,280,2131,
2007-04-04_11:32,7984.10,7984.10,7984.10,7984.10,8875,223,1664,
2007-04-04_11:33,7983.50,7983.50,7983.50,7983.50,11853,333,2336,
2007-04-04_11:34,7984.30,7984.30,7984.30,7984.30,10371,305,1859,
2007-04-04_11:35,7984.77,7984.77,7984.77,7984.77,9162,258,1795,
2007-04-04_11:36,7985.95,7985.95,7985.95,7985.95,10704,293,2325,
2007-04-04_11:37,7989.37,7989.37,7989.37,7989.37,9898,232,1756,
2007-04-04_11:38,7987.68,7987.68,7987.68,7987.68,13173,350,2509,
2007-04-04_11:39,7988.00,7988.00,7988.00,7988.00,9528,237,1941,
2007-04-04_11:40,7990.06,7990.06,7990.06,7990.06,11220,298,2139,
2007-04-04_11:41,7991.40,7991.40,7991.40,7991.40,14255,478,3001,
2007-04-04_11:42,7992.73,7992.73,7992.73,7992.73,11107,291,2158,
2007-04-04_11:43,7996.64,7996.64,7996.64,7996.64,18956,615,3290,
2007-04-04_11:44,8000.07,8000.07,8000.07,8000.07,19710,785,3823,
2007-04-04_11:45,8004.21,8004.21,8004.21,8004.21,18618,539,3142,
2007-04-04_11:46,8006.48,8006.48,8006.48,8006.48,17994,541,3605,
2007-04-04_11:47,8006.53,8006.53,8006.53,8006.53,15129,417,2812,
2007-04-04_11:48,8009.12,8009.12,8009.12,8009.12,16486,503,3266,
2007-04-04_11:49,8010.68,8010.68,8010.68,8010.68,12709,404,2650,
2007-04-04_11:50,8009.45,8009.45,8009.45,8009.45,12491,365,2571,
2007-04-04_11:51,8010.32,8010.32,8010.32,8010.32,14262,431,2729,
2007-04-04_11:52,8009.56,8009.56,8009.56,8009.56,11550,314,2193,
2007-04-04_11:53,8009.76,8009.76,8009.76,8009.76,19478,386,3022,
2007-04-04_11:54,8011.08,8011.08,8011.08,8011.08,18758,343,2675,
2007-04-04_11:55,8010.79,8010.79,8010.79,8010.79,10156,267,1972,
2007-04-04_11:56,8007.43,8007.43,8007.43,8007.43,13113,335,2537,
2007-04-04_11:57,8007.61,8007.61,8007.61,8007.61,10354,249,1805,
2007-04-04_11:58,8007.04,8007.04,8007.04,8007.04,13528,383,2529,
2007-04-04_11:59,8006.94,8006.94,8006.94,8006.94,13238,404,2658,
2007-04-04_12:00,8006.88,8006.88,8006.88,8006.88,14409,393,2501,
2007-04-04_12:01,8007.76,8007.76,8007.76,8007.76,15058,404,2864,
2007-04-04_12:02,8009.28,8009.28,8009.28,8009.28,11737,293,1967,
2007-04-04_12:03,8008.50,8008.50,8008.50,8008.50,11146,308,2328,
2007-04-04_12:04,8009.31,8009.31,8009.31,8009.31,11057,293,2161,
2007-04-04_12:05,8008.19,8008.19,8008.19,8008.19,9956,251,1845,
2007-04-04_12:06,8007.68,8007.68,8007.68,8007.68,12782,324,2269,
2007-04-04_12:07,8008.20,8008.20,8008.20,8008.20,10330,248,1797,
2007-04-04_12:08,8006.74,8006.74,8006.74,8006.74,11816,349,2359,
2007-04-04_12:09,8008.65,8008.65,8008.65,8008.65,13161,416,2408,
2007-04-04_12:10,8007.95,8007.95,8007.95,8007.95,15451,536,3266,
2007-04-04_12:11,8008.36,8008.36,8008.36,8008.36,16651,479,3257,
2007-04-04_12:12,8010.03,8010.03,8010.03,8010.03,16251,409,2438,
2007-04-04_12:13,8007.94,8007.94,8007.94,8007.94,13081,377,2590,
2007-04-04_12:14,8008.85,8008.85,8008.85,8008.85,12558,310,2154,
2007-04-04_12:15,8006.66,8006.66,8006.66,8006.66,14337,287,1999,
2007-04-04_12:16,8006.45,8006.45,8006.45,8006.45,13824,428,2613,
2007-04-04_12:17,8005.00,8005.00,8005.00,8005.00,10462,248,1844,
2007-04-04_12:18,8005.05,8005.05,8005.05,8005.05,12366,323,2562,
2007-04-04_12:19,8004.82,8004.82,8004.82,8004.82,12429,415,2549,
2007-04-04_12:20,8004.79,8004.79,8004.79,8004.79,11776,334,2257,
2007-04-04_12:21,8006.44,8006.44,8006.44,8006.44,14908,393,2854,
2007-04-04_12:22,8005.52,8005.52,8005.52,8005.52,11710,330,2060,
2007-04-04_12:23,8006.23,8006.23,8006.23,8006.23,12675,349,2632,
2007-04-04_12:24,8006.07,8006.07,8006.07,8006.07,10353,290,2167,
2007-04-04_12:25,8009.49,8009.49,8009.49,8009.49,12426,313,2259,
2007-04-04_12:26,8011.46,8011.46,8011.46,8011.46,14262,524,2865,
2007-04-04_12:27,8010.46,8010.46,8010.46,8010.46,10879,269,2047,
2007-04-04_12:28,8011.41,8011.41,8011.41,8011.41,11881,357,2526,
2007-04-04_12:29,8011.35,8011.35,8011.35,8011.35,12674,348,2023,
2007-04-04_12:30,8011.27,8011.27,8011.27,8011.27,9061,251,1808,
2007-04-04_12:31,8011.63,8011.63,8011.63,8011.63,10921,300,2371,
2007-04-04_12:32,8010.66,8010.66,8010.66,8010.66,10217,249,1908,
2007-04-04_12:33,8012.18,8012.18,8012.18,8012.18,11631,383,2571,
2007-04-04_12:34,8014.29,8014.29,8014.29,8014.29,11733,374,2562,
2007-04-04_12:35,8014.40,8014.40,8014.40,8014.40,12559,306,2264,
2007-04-04_12:36,8012.68,8012.68,8012.68,8012.68,12455,361,2722,
2007-04-04_12:37,8013.07,8013.07,8013.07,8013.07,10813,338,2220,
2007-04-04_12:38,8013.00,8013.00,8013.00,8013.00,13506,380,2711,
2007-04-04_12:39,8013.54,8013.54,8013.54,8013.54,10760,329,2220,
2007-04-04_12:40,8012.47,8012.47,8012.47,8012.47,12001,304,2381,
2007-04-04_12:41,8010.46,8010.46,8010.46,8010.46,13503,332,2780,
2007-04-04_12:42,8010.32,8010.32,8010.32,8010.32,11483,305,2214,
2007-04-04_12:43,8012.29,8012.29,8012.29,8012.29,15250,439,2955,
2007-04-04_12:44,8010.24,8010.24,8010.24,8010.24,13377,323,2346,
2007-04-04_12:45,8010.10,8010.10,8010.10,8010.10,12019,287,2298,
2007-04-04_12:46,8010.38,8010.38,8010.38,8010.38,19114,473,3105,
2007-04-04_12:47,8011.43,8011.43,8011.43,8011.43,12346,319,2267,
2007-04-04_12:48,8013.52,8013.52,8013.52,8013.52,14931,417,2953,
2007-04-04_12:49,8016.93,8016.93,8016.93,8016.93,15504,428,2846,
2007-04-04_12:50,8013.61,8013.61,8013.61,8013.61,11412,321,2315,
2007-04-04_12:51,8018.54,8018.54,8018.54,8018.54,19211,632,3858,
2007-04-04_12:52,8018.67,8018.67,8018.67,8018.67,13222,325,2528,
2007-04-04_12:53,8020.57,8020.57,8020.57,8020.57,16583,443,3107,
2007-04-04_12:54,8019.17,8019.17,8019.17,8019.17,14001,385,2745,
2007-04-04_12:55,8021.59,8021.59,8021.59,8021.59,13249,393,2712,
2007-04-04_12:56,8016.74,8016.74,8016.74,8016.74,14276,423,3093,
2007-04-04_12:57,8014.31,8014.31,8014.31,8014.31,13421,352,2558,
2007-04-04_12:58,8016.10,8016.10,8016.10,8016.10,15716,418,3079,
2007-04-04_12:59,8012.75,8012.75,8012.75,8012.75,16250,359,2827,
2007-04-04_13:00,8013.59,8013.59,8013.59,8013.59,15798,309,2796,
2007-04-04_13:01,8013.25,8013.25,8013.25,8013.25,18635,426,3361,
2007-04-04_13:02,8012.56,8012.56,8012.56,8012.56,13296,351,2626,
2007-04-04_13:03,8009.21,8009.21,8009.21,8009.21,16292,490,3827,
2007-04-04_13:04,8007.56,8007.56,8007.56,8007.56,14808,400,3093,
2007-04-04_13:05,8006.22,8006.22,8006.22,8006.22,17636,680,3862,
2007-04-04_13:06,8006.11,8006.11,8006.11,8006.11,21399,628,4563,
2007-04-04_13:07,8007.26,8007.26,8007.26,8007.26,16937,454,3539,
2007-04-04_13:08,8009.46,8009.46,8009.46,8009.46,21624,669,4461,
2007-04-04_13:09,8007.42,8007.42,8007.42,8007.42,18014,524,3561,
2007-04-04_13:10,8007.76,8007.76,8007.76,8007.76,14945,365,2789,
2007-04-04_13:11,8007.16,8007.16,8007.16,8007.16,17799,513,3639,
2007-04-04_13:12,8007.12,8007.12,8007.12,8007.12,17285,448,3145,
2007-04-04_13:13,8008.39,8008.39,8008.39,8008.39,21333,523,4011,
2007-04-04_13:14,8010.94,8010.94,8010.94,8010.94,18744,506,3806,
2007-04-04_13:15,8011.13,8011.13,8011.13,8011.13,16287,435,3356,
2007-04-04_13:16,8013.62,8013.62,8013.62,8013.62,20823,643,4832,
2007-04-04_13:17,8012.49,8012.49,8012.49,8012.49,20633,555,3966,
2007-04-04_13:18,8015.11,8015.11,8015.11,8015.11,24222,666,4893,
2007-04-04_13:19,8012.57,8012.57,8012.57,8012.57,21733,568,4389,
2007-04-04_13:20,8016.22,8016.22,8016.22,8016.22,19380,540,4137,
2007-04-04_13:21,8015.86,8015.86,8015.86,8015.86,23288,637,5267,
2007-04-04_13:22,8014.77,8014.77,8014.77,8014.77,20928,569,4257,
2007-04-04_13:23,8012.82,8012.82,8012.82,8012.82,25789,748,5787,
2007-04-04_13:24,8014.64,8014.64,8014.64,8014.64,24031,698,5549,
2007-04-04_13:25,8012.71,8012.71,8012.71,8012.71,25127,666,5304,
2007-04-04_13:26,8012.71,8012.71,8012.71,8012.71,0,0,0,
2007-04-04_13:27,8012.71,8012.71,8012.71,8012.71,0,0,0,
2007-04-04_13:28,8012.71,8012.71,8012.71,8012.71,0,0,0,
2007-04-04_13:29,8012.71,8012.71,8012.71,8012.71,0,0,0,
2007-04-04_13:30,8004.61,8004.61,8004.61,8004.61,172200,5204,35145,
2007-04-09_09:01,8048.34,8048.34,8048.34,8048.34,239244,4280,34864,
2007-04-09_09:02,8052.71,8052.71,8052.71,8052.71,36799,906,6485,
2007-04-09_09:03,8048.06,8048.06,8048.06,8048.06,41623,1024,7227,
2007-04-09_09:04,8045.88,8045.88,8045.88,8045.88,41252,1040,7780,
2007-04-09_09:05,8045.75,8045.75,8045.75,8045.75,32683,817,6166,
2007-04-09_09:06,8043.85,8043.85,8043.85,8043.85,37745,1195,7895,
2007-04-09_09:07,8044.70,8044.70,8044.70,8044.70,33620,965,6589,
2007-04-09_09:08,8044.34,8044.34,8044.34,8044.34,31714,897,6252,
2007-04-09_09:09,8042.85,8042.85,8042.85,8042.85,33591,845,6261,
2007-04-09_09:10,8037.43,8037.43,8037.43,8037.43,27240,712,5168,
2007-04-09_09:11,8037.44,8037.44,8037.44,8037.44,34753,851,6791,
2007-04-09_09:12,8037.03,8037.03,8037.03,8037.03,28887,714,5348,
2007-04-09_09:13,8038.03,8038.03,8038.03,8038.03,30191,793,5731,
2007-04-09_09:14,8039.08,8039.08,8039.08,8039.08,29701,734,5675,
2007-04-09_09:15,8037.94,8037.94,8037.94,8037.94,27189,644,5252,
2007-04-09_09:16,8041.24,8041.24,8041.24,8041.24,33760,828,6488,
2007-04-09_09:17,8042.98,8042.98,8042.98,8042.98,27360,635,4924,
2007-04-09_09:18,8043.83,8043.83,8043.83,8043.83,30158,724,5352,
2007-04-09_09:19,8045.44,8045.44,8045.44,8045.44,28129,647,5382,
2007-04-09_09:20,8044.34,8044.34,8044.34,8044.34,22262,566,4263,
2007-04-09_09:21,8046.13,8046.13,8046.13,8046.13,31258,743,5840,
2007-04-09_09:22,8044.82,8044.82,8044.82,8044.82,26167,551,4862,
2007-04-09_09:23,8046.27,8046.27,8046.27,8046.27,32422,632,5515,
2007-04-09_09:24,8046.79,8046.79,8046.79,8046.79,29797,621,5156,
2007-04-09_09:25,8047.68,8047.68,8047.68,8047.68,32748,621,5131,
2007-04-09_09:26,8046.12,8046.12,8046.12,8046.12,31185,675,5617,
2007-04-09_09:27,8044.98,8044.98,8044.98,8044.98,27740,528,4637,
2007-04-09_09:28,8046.24,8046.24,8046.24,8046.24,32534,645,5093,
2007-04-09_09:29,8046.95,8046.95,8046.95,8046.95,34869,624,5231,
2007-04-09_09:30,8046.09,8046.09,8046.09,8046.09,26088,490,4292,
2007-04-09_09:31,8051.88,8051.88,8051.88,8051.88,32831,771,6050,
2007-04-09_09:32,8051.10,8051.10,8051.10,8051.10,27906,571,4880,
2007-04-09_09:33,8054.29,8054.29,8054.29,8054.29,29262,722,5616,
2007-04-09_09:34,8055.16,8055.16,8055.16,8055.16,25767,659,5203,
2007-04-09_09:35,8056.67,8056.67,8056.67,8056.67,24728,531,4403,
2007-04-09_09:36,8055.51,8055.51,8055.51,8055.51,27243,638,5462,
2007-04-09_09:37,8056.43,8056.43,8056.43,8056.43,24262,515,4667,
2007-04-09_09:38,8058.50,8058.50,8058.50,8058.50,29163,707,5919,
2007-04-09_09:39,8058.17,8058.17,8058.17,8058.17,25720,622,5155,
2007-04-09_09:40,8057.10,8057.10,8057.10,8057.10,25096,638,4527,
2007-04-09_09:41,8055.27,8055.27,8055.27,8055.27,28132,759,5912,
2007-04-09_09:42,8052.75,8052.75,8052.75,8052.75,23055,568,4310,
2007-04-09_09:43,8051.91,8051.91,8051.91,8051.91,23555,578,4893,
2007-04-09_09:44,8050.56,8050.56,8050.56,8050.56,28432,627,5235,
2007-04-09_09:45,8047.34,8047.34,8047.34,8047.34,23599,621,4435,
2007-04-09_09:46,8044.61,8044.61,8044.61,8044.61,27211,753,5685,
2007-04-09_09:47,8043.66,8043.66,8043.66,8043.66,24072,610,4672,
2007-04-09_09:48,8043.50,8043.50,8043.50,8043.50,23832,664,4937,
2007-04-09_09:49,8042.18,8042.18,8042.18,8042.18,24406,705,4851,
2007-04-09_09:50,8040.85,8040.85,8040.85,8040.85,19413,502,3969,
2007-04-09_09:51,8041.89,8041.89,8041.89,8041.89,24020,689,5631,
2007-04-09_09:52,8040.14,8040.14,8040.14,8040.14,19627,511,3878,
2007-04-09_09:53,8036.79,8036.79,8036.79,8036.79,20065,546,4044,
2007-04-09_09:54,8035.28,8035.28,8035.28,8035.28,17263,445,3644,
2007-04-09_09:55,8037.07,8037.07,8037.07,8037.07,14602,372,2993,
2007-04-09_09:56,8033.76,8033.76,8033.76,8033.76,19272,578,4147,
2007-04-09_09:57,8032.17,8032.17,8032.17,8032.17,16457,436,3252,
2007-04-09_09:58,8032.15,8032.15,8032.15,8032.15,18345,533,3711,
2007-04-09_09:59,8028.93,8028.93,8028.93,8028.93,17476,498,3854,
2007-04-09_10:00,8026.72,8026.72,8026.72,8026.72,15307,433,3033,
2007-04-09_10:01,8026.33,8026.33,8026.33,8026.33,21691,633,4412,
2007-04-09_10:02,8026.41,8026.41,8026.41,8026.41,20623,618,3879,
2007-04-09_10:03,8028.08,8028.08,8028.08,8028.08,18795,427,3600,
2007-04-09_10:04,8028.25,8028.25,8028.25,8028.25,19185,550,3922,
2007-04-09_10:05,8031.47,8031.47,8031.47,8031.47,16273,451,2914,
2007-04-09_10:06,8031.82,8031.82,8031.82,8031.82,24474,579,4071,
2007-04-09_10:07,8033.43,8033.43,8033.43,8033.43,16918,397,2929,
2007-04-09_10:08,8034.91,8034.91,8034.91,8034.91,18366,486,3567,
2007-04-09_10:09,8035.59,8035.59,8035.59,8035.59,16101,555,3375,
2007-04-09_10:10,8037.66,8037.66,8037.66,8037.66,13710,375,2886,
2007-04-09_10:11,8041.00,8041.00,8041.00,8041.00,21378,596,3863,
2007-04-09_10:12,8043.69,8043.69,8043.69,8043.69,13859,399,2772,
2007-04-09_10:13,8046.23,8046.23,8046.23,8046.23,15208,465,3389,
2007-04-09_10:14,8046.53,8046.53,8046.53,8046.53,14013,340,2898,
2007-04-09_10:15,8048.24,8048.24,8048.24,8048.24,14009,335,2681,
2007-04-09_10:16,8049.61,8049.61,8049.61,8049.61,15325,449,3242,
2007-04-09_10:17,8048.55,8048.55,8048.55,8048.55,15268,357,2537,
2007-04-09_10:18,8047.62,8047.62,8047.62,8047.62,15961,405,2935,
2007-04-09_10:19,8045.89,8045.89,8045.89,8045.89,17474,476,3212,
2007-04-09_10:20,8045.38,8045.38,8045.38,8045.38,13552,357,2767,
2007-04-09_10:21,8044.29,8044.29,8044.29,8044.29,14108,354,3080,
2007-04-09_10:22,8043.96,8043.96,8043.96,8043.96,12525,262,2133,
2007-04-09_10:23,8043.10,8043.10,8043.10,8043.10,13712,367,2846,
2007-04-09_10:24,8041.47,8041.47,8041.47,8041.47,15565,395,2931,
2007-04-09_10:25,8039.57,8039.57,8039.57,8039.57,11680,262,2333,
2007-04-09_10:26,8041.18,8041.18,8041.18,8041.18,14393,387,2951,
2007-04-09_10:27,8036.97,8036.97,8036.97,8036.97,11800,311,2262,
2007-04-09_10:28,8036.95,8036.95,8036.95,8036.95,14303,349,2820,
2007-04-09_10:29,8036.03,8036.03,8036.03,8036.03,12284,319,2279,
2007-04-09_10:30,8035.95,8035.95,8035.95,8035.95,11248,350,2193,
2007-04-09_10:31,8037.53,8037.53,8037.53,8037.53,14434,385,2693,
2007-04-09_10:32,8033.66,8033.66,8033.66,8033.66,9042,202,1777,
2007-04-09_10:33,8034.08,8034.08,8034.08,8034.08,11311,254,2193,
2007-04-09_10:34,8034.10,8034.10,8034.10,8034.10,12507,297,2197,
2007-04-09_10:35,8036.14,8036.14,8036.14,8036.14,9294,207,1779,
2007-04-09_10:36,8037.91,8037.91,8037.91,8037.91,12317,340,2528,
2007-04-09_10:37,8040.15,8040.15,8040.15,8040.15,9840,264,1989,
2007-04-09_10:38,8041.04,8041.04,8041.04,8041.04,12762,363,2666,
2007-04-09_10:39,8042.84,8042.84,8042.84,8042.84,14457,399,2783,
2007-04-09_10:40,8044.99,8044.99,8044.99,8044.99,14914,311,2683,
2007-04-09_10:41,8044.24,8044.24,8044.24,8044.24,16889,386,3192,
2007-04-09_10:42,8044.73,8044.73,8044.73,8044.73,11260,249,2118,
2007-04-09_10:43,8044.41,8044.41,8044.41,8044.41,13165,304,2475,
2007-04-09_10:44,8043.96,8043.96,8043.96,8043.96,11055,237,2253,
2007-04-09_10:45,8042.77,8042.77,8042.77,8042.77,9459,228,2012,
2007-04-09_10:46,8045.06,8045.06,8045.06,8045.06,14989,355,2924,
2007-04-09_10:47,8045.71,8045.71,8045.71,8045.71,12609,305,1970,
2007-04-09_10:48,8045.34,8045.34,8045.34,8045.34,12345,340,2437,
2007-04-09_10:49,8044.44,8044.44,8044.44,8044.44,11551,295,2215,
2007-04-09_10:50,8043.45,8043.45,8043.45,8043.45,12040,274,2118,
2007-04-09_10:51,8042.45,8042.45,8042.45,8042.45,15028,388,2791,
2007-04-09_10:52,8042.23,8042.23,8042.23,8042.23,11073,265,2055,
2007-04-09_10:53,8044.45,8044.45,8044.45,8044.45,17531,438,2973,
2007-04-09_10:54,8045.09,8045.09,8045.09,8045.09,16679,386,2819,
2007-04-09_10:55,8043.21,8043.21,8043.21,8043.21,11461,272,2253,
2007-04-09_10:56,8041.92,8041.92,8041.92,8041.92,16201,429,3167,
2007-04-09_10:57,8043.70,8043.70,8043.70,8043.70,13805,329,2580,
2007-04-09_10:58,8044.61,8044.61,8044.61,8044.61,17162,420,3057,
2007-04-09_10:59,8047.31,8047.31,8047.31,8047.31,16129,386,2853,
2007-04-09_11:00,8048.30,8048.30,8048.30,8048.30,12531,281,2314,
2007-04-09_11:01,8049.15,8049.15,8049.15,8049.15,14235,399,2987,
2007-04-09_11:02,8050.75,8050.75,8050.75,8050.75,12231,316,2319,
2007-04-09_11:03,8050.65,8050.65,8050.65,8050.65,13257,329,2646,
2007-04-09_11:04,8051.10,8051.10,8051.10,8051.10,13736,355,2766,
2007-04-09_11:05,8051.73,8051.73,8051.73,8051.73,10236,239,1936,
2007-04-09_11:06,8052.19,8052.19,8052.19,8052.19,13232,362,2716,
2007-04-09_11:07,8051.01,8051.01,8051.01,8051.01,12190,253,2192,
2007-04-09_11:08,8050.47,8050.47,8050.47,8050.47,12862,344,2499,
2007-04-09_11:09,8049.98,8049.98,8049.98,8049.98,10307,264,2112,
2007-04-09_11:10,8048.78,8048.78,8048.78,8048.78,11731,296,2230,
2007-04-09_11:11,8047.42,8047.42,8047.42,8047.42,12983,353,2621,
2007-04-09_11:12,8044.40,8044.40,8044.40,8044.40,11705,296,2343,
2007-04-09_11:13,8046.27,8046.27,8046.27,8046.27,13830,374,2794,
2007-04-09_11:14,8045.45,8045.45,8045.45,8045.45,12375,307,2415,
2007-04-09_11:15,8045.61,8045.61,8045.61,8045.61,9804,242,1994,
2007-04-09_11:16,8045.46,8045.46,8045.46,8045.46,11894,320,2517,
2007-04-09_11:17,8042.32,8042.32,8042.32,8042.32,8874,211,1878,
2007-04-09_11:18,8044.84,8044.84,8044.84,8044.84,13048,368,2350,
2007-04-09_11:19,8045.01,8045.01,8045.01,8045.01,12669,302,2159,
2007-04-09_11:20,8045.05,8045.05,8045.05,8045.05,8824,229,1725,
2007-04-09_11:21,8047.76,8047.76,8047.76,8047.76,12960,356,2404,
2007-04-09_11:22,8045.59,8045.59,8045.59,8045.59,10733,266,1869,
2007-04-09_11:23,8045.53,8045.53,8045.53,8045.53,12894,319,2421,
2007-04-09_11:24,8047.73,8047.73,8047.73,8047.73,10624,316,1975,
2007-04-09_11:25,8048.29,8048.29,8048.29,8048.29,8833,221,1633,
2007-04-09_11:26,8051.68,8051.68,8051.68,8051.68,14503,354,2488,
2007-04-09_11:27,8051.66,8051.66,8051.66,8051.66,10670,259,1977,
2007-04-09_11:28,8054.12,8054.12,8054.12,8054.12,11488,293,2425,
2007-04-09_11:29,8054.11,8054.11,8054.11,8054.11,10182,276,2103,
2007-04-09_11:30,8053.51,8053.51,8053.51,8053.51,10856,286,2054,
2007-04-09_11:31,8055.09,8055.09,8055.09,8055.09,11794,315,2279,
2007-04-09_11:32,8054.56,8054.56,8054.56,8054.56,9937,238,1832,
2007-04-09_11:33,8052.83,8052.83,8052.83,8052.83,11065,299,2168,
2007-04-09_11:34,8052.84,8052.84,8052.84,8052.84,11912,280,2125,
2007-04-09_11:35,8053.55,8053.55,8053.55,8053.55,10210,270,1924,
2007-04-09_11:36,8053.96,8053.96,8053.96,8053.96,12910,341,2603,
2007-04-09_11:37,8054.17,8054.17,8054.17,8054.17,10119,198,1833,
2007-04-09_11:38,8054.44,8054.44,8054.44,8054.44,14896,411,2671,
2007-04-09_11:39,8055.68,8055.68,8055.68,8055.68,12167,306,2144,
2007-04-09_11:40,8054.25,8054.25,8054.25,8054.25,13002,337,2477,
2007-04-09_11:41,8056.56,8056.56,8056.56,8056.56,12084,359,2498,
2007-04-09_11:42,8057.26,8057.26,8057.26,8057.26,10255,223,1833,
2007-04-09_11:43,8055.89,8055.89,8055.89,8055.89,11551,312,2257,
2007-04-09_11:44,8057.20,8057.20,8057.20,8057.20,12421,342,2437,
2007-04-09_11:45,8057.12,8057.12,8057.12,8057.12,12381,320,2142,
2007-04-09_11:46,8055.68,8055.68,8055.68,8055.68,13049,336,2615,
2007-04-09_11:47,8055.22,8055.22,8055.22,8055.22,11115,264,2098,
2007-04-09_11:48,8055.35,8055.35,8055.35,8055.35,14772,349,2830,
2007-04-09_11:49,8058.48,8058.48,8058.48,8058.48,11487,252,2213,
2007-04-09_11:50,8057.94,8057.94,8057.94,8057.94,11121,308,1988,
2007-04-09_11:51,8056.86,8056.86,8056.86,8056.86,19235,414,3301,
2007-04-09_11:52,8057.96,8057.96,8057.96,8057.96,10587,226,1887,
2007-04-09_11:53,8056.86,8056.86,8056.86,8056.86,12826,385,2479,
2007-04-09_11:54,8056.56,8056.56,8056.56,8056.56,10697,271,1990,
2007-04-09_11:55,8055.83,8055.83,8055.83,8055.83,10378,254,2049,
2007-04-09_11:56,8058.33,8058.33,8058.33,8058.33,12376,362,2625,
2007-04-09_11:57,8058.59,8058.59,8058.59,8058.59,9420,222,1863,
2007-04-09_11:58,8059.73,8059.73,8059.73,8059.73,11037,300,2324,
2007-04-09_11:59,8058.12,8058.12,8058.12,8058.12,10778,328,2089,
2007-04-09_12:00,8059.70,8059.70,8059.70,8059.70,9687,236,1964,
2007-04-09_12:01,8059.32,8059.32,8059.32,8059.32,14446,386,2681,
2007-04-09_12:02,8058.04,8058.04,8058.04,8058.04,10242,281,1978,
2007-04-09_12:03,8058.38,8058.38,8058.38,8058.38,13547,386,2617,
2007-04-09_12:04,8059.93,8059.93,8059.93,8059.93,12443,280,2296,
2007-04-09_12:05,8059.41,8059.41,8059.41,8059.41,10699,279,2159,
2007-04-09_12:06,8058.59,8058.59,8058.59,8058.59,12104,339,2807,
2007-04-09_12:07,8059.20,8059.20,8059.20,8059.20,10276,240,1905,
2007-04-09_12:08,8058.72,8058.72,8058.72,8058.72,11739,304,2395,
2007-04-09_12:09,8058.15,8058.15,8058.15,8058.15,9587,235,1898,
2007-04-09_12:10,8060.01,8060.01,8060.01,8060.01,10225,220,1844,
2007-04-09_12:11,8060.86,8060.86,8060.86,8060.86,13431,360,2634,
2007-04-09_12:12,8061.41,8061.41,8061.41,8061.41,10199,257,1786,
2007-04-09_12:13,8061.07,8061.07,8061.07,8061.07,11525,281,2366,
2007-04-09_12:14,8061.90,8061.90,8061.90,8061.90,10740,261,1848,
2007-04-09_12:15,8062.57,8062.57,8062.57,8062.57,10635,276,1952,
2007-04-09_12:16,8063.14,8063.14,8063.14,8063.14,13766,391,2825,
2007-04-09_12:17,8064.22,8064.22,8064.22,8064.22,12925,335,2236,
2007-04-09_12:18,8063.50,8063.50,8063.50,8063.50,12303,321,2511,
2007-04-09_12:19,8062.95,8062.95,8062.95,8062.95,12311,255,2186,
2007-04-09_12:20,8064.16,8064.16,8064.16,8064.16,13846,318,2618,
2007-04-09_12:21,8065.27,8065.27,8065.27,8065.27,14657,363,2754,
2007-04-09_12:22,8065.46,8065.46,8065.46,8065.46,13357,253,2232,
2007-04-09_12:23,8064.53,8064.53,8064.53,8064.53,18489,420,3322,
2007-04-09_12:24,8064.50,8064.50,8064.50,8064.50,11927,269,2406,
2007-04-09_12:25,8066.77,8066.77,8066.77,8066.77,12892,281,2620,
2007-04-09_12:26,8065.28,8065.28,8065.28,8065.28,14346,338,2852,
2007-04-09_12:27,8066.03,8066.03,8066.03,8066.03,14619,282,2607,
2007-04-09_12:28,8065.21,8065.21,8065.21,8065.21,13241,293,2634,
2007-04-09_12:29,8065.28,8065.28,8065.28,8065.28,12128,241,2324,
2007-04-09_12:30,8064.12,8064.12,8064.12,8064.12,13943,289,2502,
2007-04-09_12:31,8064.17,8064.17,8064.17,8064.17,15882,347,3055,
2007-04-09_12:32,8063.39,8063.39,8063.39,8063.39,12496,251,2223,
2007-04-09_12:33,8062.34,8062.34,8062.34,8062.34,14318,394,3076,
2007-04-09_12:34,8063.37,8063.37,8063.37,8063.37,13194,325,2622,
2007-04-09_12:35,8063.80,8063.80,8063.80,8063.80,11326,284,2400,
2007-04-09_12:36,8062.52,8062.52,8062.52,8062.52,13010,352,2732,
2007-04-09_12:37,8060.37,8060.37,8060.37,8060.37,11963,255,2193,
2007-04-09_12:38,8062.24,8062.24,8062.24,8062.24,12607,332,2838,
2007-04-09_12:39,8061.60,8061.60,8061.60,8061.60,11011,263,2243,
2007-04-09_12:40,8061.66,8061.66,8061.66,8061.66,11542,269,2295,
2007-04-09_12:41,8059.85,8059.85,8059.85,8059.85,12054,323,2751,
2007-04-09_12:42,8058.93,8058.93,8058.93,8058.93,11763,283,2233,
2007-04-09_12:43,8060.72,8060.72,8060.72,8060.72,15672,389,3119,
2007-04-09_12:44,8057.61,8057.61,8057.61,8057.61,12764,292,2436,
2007-04-09_12:45,8059.38,8059.38,8059.38,8059.38,12982,311,2412,
2007-04-09_12:46,8057.55,8057.55,8057.55,8057.55,13035,347,2750,
2007-04-09_12:47,8055.54,8055.54,8055.54,8055.54,10927,230,2070,
2007-04-09_12:48,8056.22,8056.22,8056.22,8056.22,14525,343,2786,
2007-04-09_12:49,8055.71,8055.71,8055.71,8055.71,9650,240,2034,
2007-04-09_12:50,8055.29,8055.29,8055.29,8055.29,12471,277,2487,
2007-04-09_12:51,8055.73,8055.73,8055.73,8055.73,12120,338,2715,
2007-04-09_12:52,8054.04,8054.04,8054.04,8054.04,10755,243,2069,
2007-04-09_12:53,8054.18,8054.18,8054.18,8054.18,13505,316,2687,
2007-04-09_12:54,8054.15,8054.15,8054.15,8054.15,10496,227,2151,
2007-04-09_12:55,8054.57,8054.57,8054.57,8054.57,10600,244,2189,
2007-04-09_12:56,8052.37,8052.37,8052.37,8052.37,12647,364,2567,
2007-04-09_12:57,8050.94,8050.94,8050.94,8050.94,10410,296,2083,
2007-04-09_12:58,8049.96,8049.96,8049.96,8049.96,13937,335,2683,
2007-04-09_12:59,8049.80,8049.80,8049.80,8049.80,14020,409,2549,
2007-04-09_13:00,8048.81,8048.81,8048.81,8048.81,12821,361,2684,
2007-04-09_13:01,8049.61,8049.61,8049.61,8049.61,16084,499,3563,
2007-04-09_13:02,8051.09,8051.09,8051.09,8051.09,11659,330,2386,
2007-04-09_13:03,8051.65,8051.65,8051.65,8051.65,14596,408,3256,
2007-04-09_13:04,8055.07,8055.07,8055.07,8055.07,13749,345,2735,
2007-04-09_13:05,8055.47,8055.47,8055.47,8055.47,14346,320,2795,
2007-04-09_13:06,8054.49,8054.49,8054.49,8054.49,13349,375,2909,
2007-04-09_13:07,8054.85,8054.85,8054.85,8054.85,13984,350,2599,
2007-04-09_13:08,8054.26,8054.26,8054.26,8054.26,14065,363,2937,
2007-04-09_13:09,8053.67,8053.67,8053.67,8053.67,13020,388,2616,
2007-04-09_13:10,8054.07,8054.07,8054.07,8054.07,16299,458,3024,
2007-04-09_13:11,8055.87,8055.87,8055.87,8055.87,15511,439,3308,
2007-04-09_13:12,8054.07,8054.07,8054.07,8054.07,11886,335,2483,
2007-04-09_13:13,8054.78,8054.78,8054.78,8054.78,16133,458,3395,
2007-04-09_13:14,8050.61,8050.61,8050.61,8050.61,16421,406,2986,
2007-04-09_13:15,8051.81,8051.81,8051.81,8051.81,16854,427,3360,
2007-04-09_13:16,8052.66,8052.66,8052.66,8052.66,18882,505,3866,
2007-04-09_13:17,8053.51,8053.51,8053.51,8053.51,16840,396,3130,
2007-04-09_13:18,8052.16,8052.16,8052.16,8052.16,19455,534,3995,
2007-04-09_13:19,8049.80,8049.80,8049.80,8049.80,17222,486,3388,
2007-04-09_13:20,8048.22,8048.22,8048.22,8048.22,17241,437,3556,
2007-04-09_13:21,8050.42,8050.42,8050.42,8050.42,19784,567,4247,
2007-04-09_13:22,8054.74,8054.74,8054.74,8054.74,19587,509,3793,
2007-04-09_13:23,8055.25,8055.25,8055.25,8055.25,23128,684,4884,
2007-04-09_13:24,8057.75,8057.75,8057.75,8057.75,25883,652,4950,
2007-04-09_13:25,8058.27,8058.27,8058.27,8058.27,23765,606,4954,
2007-04-09_13:26,8058.27,8058.27,8058.27,8058.27,0,0,0,
2007-04-09_13:27,8058.27,8058.27,8058.27,8058.27,0,0,0,
2007-04-09_13:28,8058.27,8058.27,8058.27,8058.27,0,0,0,
2007-04-09_13:29,8058.27,8058.27,8058.27,8058.27,0,0,0,
2007-04-09_13:30,8056.56,8056.56,8056.56,8056.56,169949,5346,32089,
2007-04-10_09:01,8064.54,8064.54,8064.54,8064.54,225477,3620,34156,
2007-04-10_09:02,8064.29,8064.29,8064.29,8064.29,37472,752,6775,
2007-04-10_09:03,8064.32,8064.32,8064.32,8064.32,44368,1050,8244,
2007-04-10_09:04,8063.67,8063.67,8063.67,8063.67,44392,925,8103,
2007-04-10_09:05,8063.11,8063.11,8063.11,8063.11,38504,836,6815,
2007-04-10_09:06,8060.20,8060.20,8060.20,8060.20,53432,1255,9224,
2007-04-10_09:07,8059.93,8059.93,8059.93,8059.93,43760,978,7107,
2007-04-10_09:08,8055.44,8055.44,8055.44,8055.44,39693,1013,7278,
2007-04-10_09:09,8049.66,8049.66,8049.66,8049.66,39441,988,7081,
2007-04-10_09:10,8044.30,8044.30,8044.30,8044.30,33840,762,5646,
2007-04-10_09:11,8042.81,8042.81,8042.81,8042.81,34913,856,6988,
2007-04-10_09:12,8038.04,8038.04,8038.04,8038.04,28918,652,5493,
2007-04-10_09:13,8036.88,8036.88,8036.88,8036.88,30700,747,6030,
2007-04-10_09:14,8032.36,8032.36,8032.36,8032.36,30984,806,6272,
2007-04-10_09:15,8031.29,8031.29,8031.29,8031.29,27985,622,5359,
2007-04-10_09:16,8033.06,8033.06,8033.06,8033.06,32562,826,6991,
2007-04-10_09:17,8032.79,8032.79,8032.79,8032.79,24919,585,4970,
2007-04-10_09:18,8034.27,8034.27,8034.27,8034.27,31327,882,6524,
2007-04-10_09:19,8035.51,8035.51,8035.51,8035.51,29903,652,5386,
2007-04-10_09:20,8035.30,8035.30,8035.30,8035.30,24221,535,4523,
2007-04-10_09:21,8034.89,8034.89,8034.89,8034.89,33379,779,6472,
2007-04-10_09:22,8036.06,8036.06,8036.06,8036.06,23701,533,4711,
2007-04-10_09:23,8038.70,8038.70,8038.70,8038.70,26694,662,5282,
2007-04-10_09:24,8040.78,8040.78,8040.78,8040.78,25211,607,5172,
2007-04-10_09:25,8042.98,8042.98,8042.98,8042.98,22230,527,4420,
2007-04-10_09:26,8044.13,8044.13,8044.13,8044.13,28261,783,6207,
2007-04-10_09:27,8045.11,8045.11,8045.11,8045.11,21314,489,4423,
2007-04-10_09:28,8047.04,8047.04,8047.04,8047.04,26161,602,5161,
2007-04-10_09:29,8046.17,8046.17,8046.17,8046.17,24393,635,4877,
2007-04-10_09:30,8049.35,8049.35,8049.35,8049.35,21223,503,4241,
2007-04-10_09:31,8051.17,8051.17,8051.17,8051.17,28422,659,5440,
2007-04-10_09:32,8053.93,8053.93,8053.93,8053.93,27051,584,4736,
2007-04-10_09:33,8055.87,8055.87,8055.87,8055.87,27693,696,5276,
2007-04-10_09:34,8055.64,8055.64,8055.64,8055.64,27030,600,5152,
2007-04-10_09:35,8056.47,8056.47,8056.47,8056.47,25304,558,4510,
2007-04-10_09:36,8055.90,8055.90,8055.90,8055.90,24418,628,5085,
2007-04-10_09:37,8056.56,8056.56,8056.56,8056.56,20472,470,3811,
2007-04-10_09:38,8056.74,8056.74,8056.74,8056.74,23674,563,4800,
2007-04-10_09:39,8054.97,8054.97,8054.97,8054.97,21207,571,3992,
2007-04-10_09:40,8057.09,8057.09,8057.09,8057.09,17620,411,3684,
2007-04-10_09:41,8057.15,8057.15,8057.15,8057.15,23014,548,4585,
2007-04-10_09:42,8057.55,8057.55,8057.55,8057.55,20404,436,3791,
2007-04-10_09:43,8057.06,8057.06,8057.06,8057.06,20773,479,4096,
2007-04-10_09:44,8056.32,8056.32,8056.32,8056.32,20858,484,4052,
2007-04-10_09:45,8056.68,8056.68,8056.68,8056.68,19754,427,3480,
2007-04-10_09:46,8056.97,8056.97,8056.97,8056.97,21205,532,4614,
2007-04-10_09:47,8057.16,8057.16,8057.16,8057.16,15202,333,3065,
2007-04-10_09:48,8055.19,8055.19,8055.19,8055.19,21245,551,3968,
2007-04-10_09:49,8053.92,8053.92,8053.92,8053.92,19828,456,3851,
2007-04-10_09:50,8055.43,8055.43,8055.43,8055.43,22075,524,4133,
2007-04-10_09:51,8052.42,8052.42,8052.42,8052.42,24155,638,4769,
2007-04-10_09:52,8053.32,8053.32,8053.32,8053.32,20263,475,3762,
2007-04-10_09:53,8054.02,8054.02,8054.02,8054.02,24441,639,4486,
2007-04-10_09:54,8051.29,8051.29,8051.29,8051.29,29729,641,4472,
2007-04-10_09:55,8050.22,8050.22,8050.22,8050.22,21349,511,3948,
2007-04-10_09:56,8050.91,8050.91,8050.91,8050.91,24927,614,4674,
2007-04-10_09:57,8049.21,8049.21,8049.21,8049.21,18370,405,3424,
2007-04-10_09:58,8048.07,8048.07,8048.07,8048.07,20795,470,3848,
2007-04-10_09:59,8046.14,8046.14,8046.14,8046.14,20760,460,3698,
2007-04-10_10:00,8044.97,8044.97,8044.97,8044.97,17876,410,3305,
2007-04-10_10:01,8042.82,8042.82,8042.82,8042.82,18307,449,3847,
2007-04-10_10:02,8042.71,8042.71,8042.71,8042.71,17382,375,3011,
2007-04-10_10:03,8042.23,8042.23,8042.23,8042.23,19915,447,3530,
2007-04-10_10:04,8039.76,8039.76,8039.76,8039.76,18573,408,3450,
2007-04-10_10:05,8039.84,8039.84,8039.84,8039.84,15752,353,3113,
2007-04-10_10:06,8038.30,8038.30,8038.30,8038.30,18781,427,3692,
2007-04-10_10:07,8035.79,8035.79,8035.79,8035.79,14627,333,2993,
2007-04-10_10:08,8036.45,8036.45,8036.45,8036.45,16566,374,3535,
2007-04-10_10:09,8033.44,8033.44,8033.44,8033.44,15962,378,3216,
2007-04-10_10:10,8034.13,8034.13,8034.13,8034.13,16338,392,3121,
2007-04-10_10:11,8030.01,8030.01,8030.01,8030.01,19645,541,4477,
2007-04-10_10:12,8029.01,8029.01,8029.01,8029.01,18772,562,3839,
2007-04-10_10:13,8026.42,8026.42,8026.42,8026.42,22410,679,4675,
2007-04-10_10:14,8024.35,8024.35,8024.35,8024.35,21836,614,4474,
2007-04-10_10:15,8021.02,8021.02,8021.02,8021.02,22590,499,4078,
2007-04-10_10:16,8019.61,8019.61,8019.61,8019.61,26066,703,5324,
2007-04-10_10:17,8017.46,8017.46,8017.46,8017.46,20419,465,3810,
2007-04-10_10:18,8016.13,8016.13,8016.13,8016.13,23230,620,4646,
2007-04-10_10:19,8016.12,8016.12,8016.12,8016.12,21851,521,4144,
2007-04-10_10:20,8014.33,8014.33,8014.33,8014.33,19565,442,3601,
2007-04-10_10:21,8015.20,8015.20,8015.20,8015.20,20014,544,4172,
2007-04-10_10:22,8015.11,8015.11,8015.11,8015.11,16033,392,3110,
2007-04-10_10:23,8015.72,8015.72,8015.72,8015.72,16549,409,3332,
2007-04-10_10:24,8015.68,8015.68,8015.68,8015.68,16060,386,3094,
2007-04-10_10:25,8017.68,8017.68,8017.68,8017.68,13171,365,2637,
2007-04-10_10:26,8018.91,8018.91,8018.91,8018.91,14240,408,2985,
2007-04-10_10:27,8019.87,8019.87,8019.87,8019.87,12376,304,2320,
2007-04-10_10:28,8021.63,8021.63,8021.63,8021.63,15273,414,2722,
2007-04-10_10:29,8022.16,8022.16,8022.16,8022.16,14333,307,2522,
2007-04-10_10:30,8023.42,8023.42,8023.42,8023.42,10519,270,2136,
2007-04-10_10:31,8025.78,8025.78,8025.78,8025.78,13658,356,2607,
2007-04-10_10:32,8026.77,8026.77,8026.77,8026.77,10294,285,2036,
2007-04-10_10:33,8028.53,8028.53,8028.53,8028.53,12367,328,2446,
2007-04-10_10:34,8030.04,8030.04,8030.04,8030.04,14732,363,2409,
2007-04-10_10:35,8029.85,8029.85,8029.85,8029.85,11642,266,2009,
2007-04-10_10:36,8031.10,8031.10,8031.10,8031.10,13201,332,2644,
2007-04-10_10:37,8029.56,8029.56,8029.56,8029.56,11252,309,2068,
2007-04-10_10:38,8028.98,8028.98,8028.98,8028.98,11226,316,2354,
2007-04-10_10:39,8028.40,8028.40,8028.40,8028.40,10341,247,1845,
2007-04-10_10:40,8027.86,8027.86,8027.86,8027.86,9182,245,1810,
2007-04-10_10:41,8029.18,8029.18,8029.18,8029.18,10746,321,2212,
2007-04-10_10:42,8027.60,8027.60,8027.60,8027.60,8762,265,1596,
2007-04-10_10:43,8027.88,8027.88,8027.88,8027.88,10466,322,1974,
2007-04-10_10:44,8026.24,8026.24,8026.24,8026.24,9391,261,1785,
2007-04-10_10:45,8026.21,8026.21,8026.21,8026.21,9639,272,1930,
2007-04-10_10:46,8025.91,8025.91,8025.91,8025.91,10037,306,2136,
2007-04-10_10:47,8027.19,8027.19,8027.19,8027.19,8763,265,1640,
2007-04-10_10:48,8025.76,8025.76,8025.76,8025.76,11176,291,2173,
2007-04-10_10:49,8027.18,8027.18,8027.18,8027.18,10208,253,1878,
2007-04-10_10:50,8026.65,8026.65,8026.65,8026.65,7892,204,1698,
2007-04-10_10:51,8025.81,8025.81,8025.81,8025.81,10569,301,2223,
2007-04-10_10:52,8025.21,8025.21,8025.21,8025.21,8840,232,1570,
2007-04-10_10:53,8026.21,8026.21,8026.21,8026.21,10732,291,2096,
2007-04-10_10:54,8026.60,8026.60,8026.60,8026.60,9129,224,1817,
2007-04-10_10:55,8025.99,8025.99,8025.99,8025.99,8181,231,1722,
2007-04-10_10:56,8026.38,8026.38,8026.38,8026.38,9209,273,2060,
2007-04-10_10:57,8024.63,8024.63,8024.63,8024.63,9633,238,1556,
2007-04-10_10:58,8023.73,8023.73,8023.73,8023.73,10826,308,2185,
2007-04-10_10:59,8023.73,8023.73,8023.73,8023.73,10209,267,2000,
2007-04-10_11:00,8025.34,8025.34,8025.34,8025.34,8898,218,1661,
2007-04-10_11:01,8023.87,8023.87,8023.87,8023.87,9720,300,2047,
2007-04-10_11:02,8022.79,8022.79,8022.79,8022.79,8313,283,1833,
2007-04-10_11:03,8020.50,8020.50,8020.50,8020.50,11507,340,2478,
2007-04-10_11:04,8017.20,8017.20,8017.20,8017.20,11020,300,2348,
2007-04-10_11:05,8016.76,8016.76,8016.76,8016.76,11376,282,2308,
2007-04-10_11:06,8014.55,8014.55,8014.55,8014.55,13807,409,3006,
2007-04-10_11:07,8016.04,8016.04,8016.04,8016.04,9670,230,1951,
2007-04-10_11:08,8014.22,8014.22,8014.22,8014.22,13532,298,2689,
2007-04-10_11:09,8016.54,8016.54,8016.54,8016.54,12623,325,2356,
2007-04-10_11:10,8012.91,8012.91,8012.91,8012.91,10662,281,2117,
2007-04-10_11:11,8011.16,8011.16,8011.16,8011.16,12932,324,2696,
2007-04-10_11:12,8008.81,8008.81,8008.81,8008.81,10310,260,1993,
2007-04-10_11:13,8008.51,8008.51,8008.51,8008.51,15589,409,2864,
2007-04-10_11:14,8009.71,8009.71,8009.71,8009.71,16035,370,2745,
2007-04-10_11:15,8009.32,8009.32,8009.32,8009.32,13237,398,2711,
2007-04-10_11:16,8010.01,8010.01,8010.01,8010.01,15856,499,3208,
2007-04-10_11:17,8009.08,8009.08,8009.08,8009.08,12973,316,2431,
2007-04-10_11:18,8008.20,8008.20,8008.20,8008.20,13856,345,2740,
2007-04-10_11:19,8007.50,8007.50,8007.50,8007.50,15330,438,2542,
2007-04-10_11:20,8005.67,8005.67,8005.67,8005.67,10910,291,2409,
2007-04-10_11:21,8005.86,8005.86,8005.86,8005.86,13405,404,2699,
2007-04-10_11:22,8005.32,8005.32,8005.32,8005.32,11067,286,2159,
2007-04-10_11:23,8002.49,8002.49,8002.49,8002.49,13340,347,2569,
2007-04-10_11:24,8003.49,8003.49,8003.49,8003.49,12804,327,2457,
2007-04-10_11:25,8004.56,8004.56,8004.56,8004.56,12308,286,2352,
2007-04-10_11:26,8005.55,8005.55,8005.55,8005.55,11851,277,2496,
2007-04-10_11:27,8005.73,8005.73,8005.73,8005.73,10420,232,1962,
2007-04-10_11:28,8005.97,8005.97,8005.97,8005.97,12083,294,2539,
2007-04-10_11:29,8007.25,8007.25,8007.25,8007.25,11039,245,2046,
2007-04-10_11:30,8009.02,8009.02,8009.02,8009.02,11556,293,2164,
2007-04-10_11:31,8010.01,8010.01,8010.01,8010.01,12612,325,2400,
2007-04-10_11:32,8013.36,8013.36,8013.36,8013.36,9318,204,1754,
2007-04-10_11:33,8013.65,8013.65,8013.65,8013.65,10197,247,1944,
2007-04-10_11:34,8014.19,8014.19,8014.19,8014.19,8435,240,1472,
2007-04-10_11:35,8014.97,8014.97,8014.97,8014.97,9293,253,1796,
2007-04-10_11:36,8014.69,8014.69,8014.69,8014.69,10411,222,1860,
2007-04-10_11:37,8017.55,8017.55,8017.55,8017.55,9069,221,1658,
2007-04-10_11:38,8016.73,8016.73,8016.73,8016.73,7824,197,1717,
2007-04-10_11:39,8016.55,8016.55,8016.55,8016.55,8733,228,1558,
2007-04-10_11:40,8019.15,8019.15,8019.15,8019.15,9264,191,1612,
2007-04-10_11:41,8019.65,8019.65,8019.65,8019.65,11663,289,2003,
2007-04-10_11:42,8020.53,8020.53,8020.53,8020.53,8250,204,1625,
2007-04-10_11:43,8020.81,8020.81,8020.81,8020.81,12300,339,2439,
2007-04-10_11:44,8021.39,8021.39,8021.39,8021.39,9720,279,1915,
2007-04-10_11:45,8022.77,8022.77,8022.77,8022.77,10115,251,1931,
2007-04-10_11:46,8019.32,8019.32,8019.32,8019.32,9425,216,1938,
2007-04-10_11:47,8020.22,8020.22,8020.22,8020.22,7803,173,1497,
2007-04-10_11:48,8017.81,8017.81,8017.81,8017.81,10415,262,1984,
2007-04-10_11:49,8019.52,8019.52,8019.52,8019.52,8458,227,1548,
2007-04-10_11:50,8019.43,8019.43,8019.43,8019.43,7544,190,1485,
2007-04-10_11:51,8021.17,8021.17,8021.17,8021.17,8888,210,1739,
2007-04-10_11:52,8019.19,8019.19,8019.19,8019.19,7023,123,1117,
2007-04-10_11:53,8018.76,8018.76,8018.76,8018.76,8893,230,1599,
2007-04-10_11:54,8019.48,8019.48,8019.48,8019.48,6805,170,1233,
2007-04-10_11:55,8018.77,8018.77,8018.77,8018.77,7244,188,1494,
2007-04-10_11:56,8019.41,8019.41,8019.41,8019.41,8348,217,1685,
2007-04-10_11:57,8020.01,8020.01,8020.01,8020.01,6506,236,1395,
2007-04-10_11:58,8021.30,8021.30,8021.30,8021.30,8826,228,1753,
2007-04-10_11:59,8022.61,8022.61,8022.61,8022.61,9072,219,1580,
2007-04-10_12:00,8025.31,8025.31,8025.31,8025.31,8915,236,1705,
2007-04-10_12:01,8025.27,8025.27,8025.27,8025.27,11099,335,2093,
2007-04-10_12:02,8024.28,8024.28,8024.28,8024.28,7223,190,1415,
2007-04-10_12:03,8025.37,8025.37,8025.37,8025.37,10309,282,2107,
2007-04-10_12:04,8026.59,8026.59,8026.59,8026.59,8282,252,1757,
2007-04-10_12:05,8026.04,8026.04,8026.04,8026.04,10033,308,1821,
2007-04-10_12:06,8027.21,8027.21,8027.21,8027.21,11418,290,1931,
2007-04-10_12:07,8029.76,8029.76,8029.76,8029.76,8810,230,1683,
2007-04-10_12:08,8030.18,8030.18,8030.18,8030.18,11365,335,2249,
2007-04-10_12:09,8032.52,8032.52,8032.52,8032.52,10293,255,1823,
2007-04-10_12:10,8037.11,8037.11,8037.11,8037.11,11963,361,2480,
2007-04-10_12:11,8037.41,8037.41,8037.41,8037.41,19486,543,3094,
2007-04-10_12:12,8038.73,8038.73,8038.73,8038.73,10408,266,1893,
2007-04-10_12:13,8037.35,8037.35,8037.35,8037.35,14196,396,2671,
2007-04-10_12:14,8037.54,8037.54,8037.54,8037.54,10449,245,2028,
2007-04-10_12:15,8037.66,8037.66,8037.66,8037.66,9812,230,1830,
2007-04-10_12:16,8039.97,8039.97,8039.97,8039.97,15570,349,2607,
2007-04-10_12:17,8038.11,8038.11,8038.11,8038.11,11399,234,1934,
2007-04-10_12:18,8039.46,8039.46,8039.46,8039.46,11788,318,2386,
2007-04-10_12:19,8041.32,8041.32,8041.32,8041.32,10993,272,1926,
2007-04-10_12:20,8040.94,8040.94,8040.94,8040.94,9582,220,1771,
2007-04-10_12:21,8039.41,8039.41,8039.41,8039.41,11035,319,2249,
2007-04-10_12:22,8039.46,8039.46,8039.46,8039.46,7627,226,1544,
2007-04-10_12:23,8039.63,8039.63,8039.63,8039.63,9159,260,1936,
2007-04-10_12:24,8039.19,8039.19,8039.19,8039.19,9032,210,1599,
2007-04-10_12:25,8039.09,8039.09,8039.09,8039.09,8682,210,1771,
2007-04-10_12:26,8037.65,8037.65,8037.65,8037.65,10956,318,2160,
2007-04-10_12:27,8037.57,8037.57,8037.57,8037.57,9813,223,1852,
2007-04-10_12:28,8035.66,8035.66,8035.66,8035.66,11277,276,2210,
2007-04-10_12:29,8034.19,8034.19,8034.19,8034.19,9475,220,1735,
2007-04-10_12:30,8034.20,8034.20,8034.20,8034.20,11217,267,2133,
2007-04-10_12:31,8031.91,8031.91,8031.91,8031.91,9642,263,2117,
2007-04-10_12:32,8032.97,8032.97,8032.97,8032.97,9699,218,1792,
2007-04-10_12:33,8032.90,8032.90,8032.90,8032.90,10577,246,2043,
2007-04-10_12:34,8031.74,8031.74,8031.74,8031.74,9500,224,1952,
2007-04-10_12:35,8032.06,8032.06,8032.06,8032.06,10770,241,1959,
2007-04-10_12:36,8031.51,8031.51,8031.51,8031.51,10087,229,2102,
2007-04-10_12:37,8030.35,8030.35,8030.35,8030.35,9081,187,1651,
2007-04-10_12:38,8029.83,8029.83,8029.83,8029.83,10144,232,2065,
2007-04-10_12:39,8029.40,8029.40,8029.40,8029.40,9256,214,1738,
2007-04-10_12:40,8029.13,8029.13,8029.13,8029.13,9479,209,1956,
2007-04-10_12:41,8027.21,8027.21,8027.21,8027.21,10704,251,2131,
2007-04-10_12:42,8028.69,8028.69,8028.69,8028.69,8308,187,1658,
2007-04-10_12:43,8029.95,8029.95,8029.95,8029.95,10223,264,2116,
2007-04-10_12:44,8029.25,8029.25,8029.25,8029.25,10474,268,2041,
2007-04-10_12:45,8030.85,8030.85,8030.85,8030.85,11096,267,2232,
2007-04-10_12:46,8032.37,8032.37,8032.37,8032.37,12536,293,2324,
2007-04-10_12:47,8032.85,8032.85,8032.85,8032.85,11528,264,1957,
2007-04-10_12:48,8033.31,8033.31,8033.31,8033.31,14111,394,2657,
2007-04-10_12:49,8035.75,8035.75,8035.75,8035.75,10840,281,2008,
2007-04-10_12:50,8037.43,8037.43,8037.43,8037.43,12757,269,2163,
2007-04-10_12:51,8037.51,8037.51,8037.51,8037.51,13007,315,2678,
2007-04-10_12:52,8037.81,8037.81,8037.81,8037.81,9617,229,1940,
2007-04-10_12:53,8038.55,8038.55,8038.55,8038.55,13655,296,2572,
2007-04-10_12:54,8039.22,8039.22,8039.22,8039.22,12871,291,2358,
2007-04-10_12:55,8038.07,8038.07,8038.07,8038.07,11851,307,2352,
2007-04-10_12:56,8039.61,8039.61,8039.61,8039.61,14334,361,2954,
2007-04-10_12:57,8038.89,8038.89,8038.89,8038.89,11931,235,2139,
2007-04-10_12:58,8040.47,8040.47,8040.47,8040.47,12825,314,2665,
2007-04-10_12:59,8041.05,8041.05,8041.05,8041.05,11862,302,2491,
2007-04-10_13:00,8040.12,8040.12,8040.12,8040.12,12119,305,2460,
2007-04-10_13:01,8041.71,8041.71,8041.71,8041.71,12953,330,2856,
2007-04-10_13:02,8042.23,8042.23,8042.23,8042.23,12653,280,2327,
2007-04-10_13:03,8044.50,8044.50,8044.50,8044.50,16656,469,3343,
2007-04-10_13:04,8046.19,8046.19,8046.19,8046.19,13852,351,2830,
2007-04-10_13:05,8047.82,8047.82,8047.82,8047.82,13406,389,2888,
2007-04-10_13:06,8049.01,8049.01,8049.01,8049.01,17397,518,3461,
2007-04-10_13:07,8048.93,8048.93,8048.93,8048.93,12986,367,2776,
2007-04-10_13:08,8050.58,8050.58,8050.58,8050.58,19950,511,3911,
2007-04-10_13:09,8053.20,8053.20,8053.20,8053.20,18137,452,3413,
2007-04-10_13:10,8054.92,8054.92,8054.92,8054.92,18978,465,3708,
2007-04-10_13:11,8057.12,8057.12,8057.12,8057.12,21914,522,4275,
2007-04-10_13:12,8057.82,8057.82,8057.82,8057.82,15613,441,3217,
2007-04-10_13:13,8061.87,8061.87,8061.87,8061.87,23689,618,4923,
2007-04-10_13:14,8058.84,8058.84,8058.84,8058.84,18668,554,4035,
2007-04-10_13:15,8060.30,8060.30,8060.30,8060.30,20751,570,4220,
2007-04-10_13:16,8059.47,8059.47,8059.47,8059.47,22232,614,4784,
2007-04-10_13:17,8057.40,8057.40,8057.40,8057.40,17270,464,3600,
2007-04-10_13:18,8056.39,8056.39,8056.39,8056.39,21042,578,4548,
2007-04-10_13:19,8054.51,8054.51,8054.51,8054.51,18902,451,3820,
2007-04-10_13:20,8051.67,8051.67,8051.67,8051.67,18593,506,3919,
2007-04-10_13:21,8052.12,8052.12,8052.12,8052.12,21391,610,4656,
2007-04-10_13:22,8051.15,8051.15,8051.15,8051.15,20200,543,3780,
2007-04-10_13:23,8048.43,8048.43,8048.43,8048.43,24452,625,5196,
2007-04-10_13:24,8046.70,8046.70,8046.70,8046.70,22019,570,4654,
2007-04-10_13:25,8048.59,8048.59,8048.59,8048.59,21410,546,4784,
2007-04-10_13:26,8048.60,8048.60,8048.60,8048.60,0,0,0,
2007-04-10_13:27,8048.60,8048.60,8048.60,8048.60,0,0,0,
2007-04-10_13:28,8048.60,8048.60,8048.60,8048.60,0,0,0,
2007-04-10_13:29,8048.60,8048.60,8048.60,8048.60,0,0,0,
2007-04-10_13:30,8048.39,8048.39,8048.39,8048.39,181785,5355,31073,
2007-04-11_09:01,8073.67,8073.67,8073.67,8073.67,205641,3431,29768,
2007-04-11_09:02,8078.20,8078.20,8078.20,8078.20,31041,856,6314,
2007-04-11_09:03,8078.18,8078.18,8078.18,8078.18,35924,948,7391,
2007-04-11_09:04,8077.06,8077.06,8077.06,8077.06,36494,935,6709,
2007-04-11_09:05,8075.29,8075.29,8075.29,8075.29,26324,715,5247,
2007-04-11_09:06,8073.63,8073.63,8073.63,8073.63,31131,929,7167,
2007-04-11_09:07,8071.32,8071.32,8071.32,8071.32,24708,652,5105,
2007-04-11_09:08,8068.42,8068.42,8068.42,8068.42,25642,697,5498,
2007-04-11_09:09,8066.25,8066.25,8066.25,8066.25,23015,625,5151,
2007-04-11_09:10,8065.39,8065.39,8065.39,8065.39,20256,539,4203,
2007-04-11_09:11,8064.76,8064.76,8064.76,8064.76,24875,714,5581,
2007-04-11_09:12,8063.21,8063.21,8063.21,8063.21,18578,525,4026,
2007-04-11_09:13,8064.99,8064.99,8064.99,8064.99,24157,733,4923,
2007-04-11_09:14,8065.93,8065.93,8065.93,8065.93,24375,660,4737,
2007-04-11_09:15,8068.13,8068.13,8068.13,8068.13,21226,537,4111,
2007-04-11_09:16,8070.12,8070.12,8070.12,8070.12,25587,709,5709,
2007-04-11_09:17,8071.64,8071.64,8071.64,8071.64,21534,530,4140,
2007-04-11_09:18,8075.93,8075.93,8075.93,8075.93,23636,641,4812,
2007-04-11_09:19,8081.78,8081.78,8081.78,8081.78,23915,706,4867,
2007-04-11_09:20,8083.92,8083.92,8083.92,8083.92,22520,622,4612,
2007-04-11_09:21,8086.37,8086.37,8086.37,8086.37,27805,787,5586,
2007-04-11_09:22,8087.83,8087.83,8087.83,8087.83,22949,601,4548,
2007-04-11_09:23,8092.00,8092.00,8092.00,8092.00,26955,784,5339,
2007-04-11_09:24,8094.15,8094.15,8094.15,8094.15,25368,733,5381,
2007-04-11_09:25,8094.82,8094.82,8094.82,8094.82,19675,530,3834,
2007-04-11_09:26,8092.32,8092.32,8092.32,8092.32,27403,827,5399,
2007-04-11_09:27,8091.17,8091.17,8091.17,8091.17,24781,720,4455,
2007-04-11_09:28,8090.86,8090.86,8090.86,8090.86,24163,645,4778,
2007-04-11_09:29,8089.37,8089.37,8089.37,8089.37,20755,542,4193,
2007-04-11_09:30,8087.48,8087.48,8087.48,8087.48,19062,531,3640,
2007-04-11_09:31,8088.00,8088.00,8088.00,8088.00,24843,661,4939,
2007-04-11_09:32,8084.99,8084.99,8084.99,8084.99,18676,492,3742,
2007-04-11_09:33,8085.60,8085.60,8085.60,8085.60,22747,671,4763,
2007-04-11_09:34,8084.12,8084.12,8084.12,8084.12,22863,740,4452,
2007-04-11_09:35,8082.91,8082.91,8082.91,8082.91,17366,435,3404,
2007-04-11_09:36,8084.89,8084.89,8084.89,8084.89,23917,706,4718,
2007-04-11_09:37,8086.07,8086.07,8086.07,8086.07,18920,526,3581,
2007-04-11_09:38,8087.77,8087.77,8087.77,8087.77,21552,684,4540,
2007-04-11_09:39,8089.86,8089.86,8089.86,8089.86,19430,566,3977,
2007-04-11_09:40,8091.97,8091.97,8091.97,8091.97,19538,513,3706,
2007-04-11_09:41,8097.01,8097.01,8097.01,8097.01,25658,869,5648,
2007-04-11_09:42,8100.87,8100.87,8100.87,8100.87,22889,685,4622,
2007-04-11_09:43,8104.23,8104.23,8104.23,8104.23,25840,768,5326,
2007-04-11_09:44,8103.97,8103.97,8103.97,8103.97,22490,638,4609,
2007-04-11_09:45,8105.82,8105.82,8105.82,8105.82,17777,476,3757,
2007-04-11_09:46,8105.07,8105.07,8105.07,8105.07,22120,689,4857,
2007-04-11_09:47,8102.45,8102.45,8102.45,8102.45,17512,509,3500,
2007-04-11_09:48,8103.79,8103.79,8103.79,8103.79,20683,641,4445,
2007-04-11_09:49,8103.63,8103.63,8103.63,8103.63,18181,482,3753,
2007-04-11_09:50,8102.62,8102.62,8102.62,8102.62,16339,454,3487,
2007-04-11_09:51,8101.25,8101.25,8101.25,8101.25,19359,544,4450,
2007-04-11_09:52,8100.69,8100.69,8100.69,8100.69,15913,369,3200,
2007-04-11_09:53,8099.15,8099.15,8099.15,8099.15,17758,503,3744,
2007-04-11_09:54,8099.89,8099.89,8099.89,8099.89,17912,500,3812,
2007-04-11_09:55,8098.74,8098.74,8098.74,8098.74,13757,341,2838,
2007-04-11_09:56,8097.95,8097.95,8097.95,8097.95,19695,539,3852,
2007-04-11_09:57,8097.16,8097.16,8097.16,8097.16,14882,321,2871,
2007-04-11_09:58,8095.93,8095.93,8095.93,8095.93,15503,380,3339,
2007-04-11_09:59,8096.53,8096.53,8096.53,8096.53,14379,369,2990,
2007-04-11_10:00,8096.40,8096.40,8096.40,8096.40,13126,341,2830,
2007-04-11_10:01,8098.79,8098.79,8098.79,8098.79,21370,683,4105,
2007-04-11_10:02,8101.36,8101.36,8101.36,8101.36,16009,442,3169,
2007-04-11_10:03,8103.59,8103.59,8103.59,8103.59,16330,464,3541,
2007-04-11_10:04,8104.15,8104.15,8104.15,8104.15,15958,498,3337,
2007-04-11_10:05,8103.72,8103.72,8103.72,8103.72,16078,407,2924,
2007-04-11_10:06,8103.74,8103.74,8103.74,8103.74,19779,593,4063,
2007-04-11_10:07,8102.24,8102.24,8102.24,8102.24,14943,356,2651,
2007-04-11_10:08,8101.67,8101.67,8101.67,8101.67,16084,471,3395,
2007-04-11_10:09,8098.79,8098.79,8098.79,8098.79,15529,396,3208,
2007-04-11_10:10,8098.03,8098.03,8098.03,8098.03,14862,370,2930,
2007-04-11_10:11,8097.63,8097.63,8097.63,8097.63,17350,471,3741,
2007-04-11_10:12,8095.35,8095.35,8095.35,8095.35,16211,407,2816,
2007-04-11_10:13,8095.14,8095.14,8095.14,8095.14,22473,585,3891,
2007-04-11_10:14,8091.99,8091.99,8091.99,8091.99,18300,421,3253,
2007-04-11_10:15,8091.59,8091.59,8091.59,8091.59,14162,322,2698,
2007-04-11_10:16,8092.68,8092.68,8092.68,8092.68,19338,518,3736,
2007-04-11_10:17,8091.93,8091.93,8091.93,8091.93,14847,369,2751,
2007-04-11_10:18,8092.43,8092.43,8092.43,8092.43,15774,457,3323,
2007-04-11_10:19,8094.88,8094.88,8094.88,8094.88,15439,347,2829,
2007-04-11_10:20,8096.30,8096.30,8096.30,8096.30,12312,284,2412,
2007-04-11_10:21,8096.37,8096.37,8096.37,8096.37,14320,401,3246,
2007-04-11_10:22,8096.51,8096.51,8096.51,8096.51,12998,315,2376,
2007-04-11_10:23,8095.35,8095.35,8095.35,8095.35,13768,365,2959,
2007-04-11_10:24,8098.09,8098.09,8098.09,8098.09,15426,432,2722,
2007-04-11_10:25,8095.51,8095.51,8095.51,8095.51,13167,361,2470,
2007-04-11_10:26,8095.88,8095.88,8095.88,8095.88,14258,418,3013,
2007-04-11_10:27,8096.20,8096.20,8096.20,8096.20,11914,306,2322,
2007-04-11_10:28,8094.83,8094.83,8094.83,8094.83,13434,349,2931,
2007-04-11_10:29,8096.03,8096.03,8096.03,8096.03,11890,286,2407,
2007-04-11_10:30,8095.47,8095.47,8095.47,8095.47,10041,247,2003,
2007-04-11_10:31,8093.97,8093.97,8093.97,8093.97,16747,414,3283,
2007-04-11_10:32,8094.72,8094.72,8094.72,8094.72,11554,256,2273,
2007-04-11_10:33,8094.04,8094.04,8094.04,8094.04,13499,350,2675,
2007-04-11_10:34,8094.41,8094.41,8094.41,8094.41,11498,307,2499,
2007-04-11_10:35,8091.76,8091.76,8091.76,8091.76,9862,253,2186,
2007-04-11_10:36,8091.01,8091.01,8091.01,8091.01,17307,503,3213,
2007-04-11_10:37,8090.07,8090.07,8090.07,8090.07,12117,319,2411,
2007-04-11_10:38,8088.02,8088.02,8088.02,8088.02,13585,339,2864,
2007-04-11_10:39,8088.57,8088.57,8088.57,8088.57,13820,396,2677,
2007-04-11_10:40,8084.65,8084.65,8084.65,8084.65,13537,310,2617,
2007-04-11_10:41,8086.05,8086.05,8086.05,8086.05,16503,492,3321,
2007-04-11_10:42,8086.20,8086.20,8086.20,8086.20,13603,385,2584,
2007-04-11_10:43,8085.39,8085.39,8085.39,8085.39,15936,401,3183,
2007-04-11_10:44,8084.28,8084.28,8084.28,8084.28,12659,338,2517,
2007-04-11_10:45,8084.13,8084.13,8084.13,8084.13,11286,365,2237,
2007-04-11_10:46,8082.21,8082.21,8082.21,8082.21,13379,439,2768,
2007-04-11_10:47,8080.63,8080.63,8080.63,8080.63,10073,308,2229,
2007-04-11_10:48,8082.02,8082.02,8082.02,8082.02,12529,367,2812,
2007-04-11_10:49,8081.38,8081.38,8081.38,8081.38,13611,367,2549,
2007-04-11_10:50,8079.96,8079.96,8079.96,8079.96,11469,274,2288,
2007-04-11_10:51,8083.70,8083.70,8083.70,8083.70,14329,397,2834,
2007-04-11_10:52,8085.17,8085.17,8085.17,8085.17,9788,258,1975,
2007-04-11_10:53,8089.44,8089.44,8089.44,8089.44,14008,395,2671,
2007-04-11_10:54,8089.31,8089.31,8089.31,8089.31,12092,313,2208,
2007-04-11_10:55,8090.07,8090.07,8090.07,8090.07,11184,307,2156,
2007-04-11_10:56,8088.39,8088.39,8088.39,8088.39,11072,305,2429,
2007-04-11_10:57,8088.16,8088.16,8088.16,8088.16,11304,241,2053,
2007-04-11_10:58,8086.67,8086.67,8086.67,8086.67,15731,308,2647,
2007-04-11_10:59,8087.64,8087.64,8087.64,8087.64,12186,317,2371,
2007-04-11_11:00,8087.10,8087.10,8087.10,8087.10,11060,247,2172,
2007-04-11_11:01,8087.78,8087.78,8087.78,8087.78,11746,296,2441,
2007-04-11_11:02,8087.82,8087.82,8087.82,8087.82,11197,250,2146,
2007-04-11_11:03,8088.93,8088.93,8088.93,8088.93,13993,330,2687,
2007-04-11_11:04,8088.92,8088.92,8088.92,8088.92,11171,267,2203,
2007-04-11_11:05,8087.29,8087.29,8087.29,8087.29,11343,266,2033,
2007-04-11_11:06,8089.03,8089.03,8089.03,8089.03,14301,408,2725,
2007-04-11_11:07,8091.19,8091.19,8091.19,8091.19,11512,266,2079,
2007-04-11_11:08,8091.65,8091.65,8091.65,8091.65,11358,302,2518,
2007-04-11_11:09,8090.79,8090.79,8090.79,8090.79,10645,268,2086,
2007-04-11_11:10,8092.29,8092.29,8092.29,8092.29,11169,283,1994,
2007-04-11_11:11,8093.32,8093.32,8093.32,8093.32,12631,432,2664,
2007-04-11_11:12,8094.48,8094.48,8094.48,8094.48,11079,315,1935,
2007-04-11_11:13,8091.97,8091.97,8091.97,8091.97,11856,367,2557,
2007-04-11_11:14,8093.58,8093.58,8093.58,8093.58,11931,305,2290,
2007-04-11_11:15,8091.35,8091.35,8091.35,8091.35,10464,287,2248,
2007-04-11_11:16,8094.60,8094.60,8094.60,8094.60,13012,415,2765,
2007-04-11_11:17,8096.32,8096.32,8096.32,8096.32,11479,380,2212,
2007-04-11_11:18,8100.26,8100.26,8100.26,8100.26,17696,564,3319,
2007-04-11_11:19,8098.70,8098.70,8098.70,8098.70,14423,427,2679,
2007-04-11_11:20,8098.58,8098.58,8098.58,8098.58,9359,240,1981,
2007-04-11_11:21,8100.58,8100.58,8100.58,8100.58,12598,401,2657,
2007-04-11_11:22,8097.24,8097.24,8097.24,8097.24,10530,267,2003,
2007-04-11_11:23,8096.24,8096.24,8096.24,8096.24,11272,303,2213,
2007-04-11_11:24,8093.05,8093.05,8093.05,8093.05,10335,244,1996,
2007-04-11_11:25,8093.89,8093.89,8093.89,8093.89,9345,257,1981,
2007-04-11_11:26,8091.69,8091.69,8091.69,8091.69,12236,349,2660,
2007-04-11_11:27,8092.66,8092.66,8092.66,8092.66,11749,308,2061,
2007-04-11_11:28,8092.15,8092.15,8092.15,8092.15,13070,324,2546,
2007-04-11_11:29,8091.87,8091.87,8091.87,8091.87,12332,284,2233,
2007-04-11_11:30,8092.44,8092.44,8092.44,8092.44,9123,240,1939,
2007-04-11_11:31,8093.17,8093.17,8093.17,8093.17,14980,439,2655,
2007-04-11_11:32,8094.79,8094.79,8094.79,8094.79,10048,219,1913,
2007-04-11_11:33,8093.36,8093.36,8093.36,8093.36,11253,247,2239,
2007-04-11_11:34,8092.75,8092.75,8092.75,8092.75,9681,272,1913,
2007-04-11_11:35,8093.61,8093.61,8093.61,8093.61,11181,298,1963,
2007-04-11_11:36,8092.34,8092.34,8092.34,8092.34,10645,294,2096,
2007-04-11_11:37,8090.90,8090.90,8090.90,8090.90,7551,174,1546,
2007-04-11_11:38,8090.95,8090.95,8090.95,8090.95,10541,326,2312,
2007-04-11_11:39,8092.67,8092.67,8092.67,8092.67,8419,210,1649,
2007-04-11_11:40,8088.58,8088.58,8088.58,8088.58,9459,258,1996,
2007-04-11_11:41,8090.00,8090.00,8090.00,8090.00,11381,298,2512,
2007-04-11_11:42,8089.82,8089.82,8089.82,8089.82,9516,248,1869,
2007-04-11_11:43,8089.37,8089.37,8089.37,8089.37,10092,268,2261,
2007-04-11_11:44,8089.29,8089.29,8089.29,8089.29,10696,277,1932,
2007-04-11_11:45,8089.44,8089.44,8089.44,8089.44,7917,202,1741,
2007-04-11_11:46,8088.40,8088.40,8088.40,8088.40,9832,286,2167,
2007-04-11_11:47,8089.41,8089.41,8089.41,8089.41,8023,213,1662,
2007-04-11_11:48,8087.23,8087.23,8087.23,8087.23,10129,291,2303,
2007-04-11_11:49,8087.01,8087.01,8087.01,8087.01,8990,210,1789,
2007-04-11_11:50,8087.27,8087.27,8087.27,8087.27,9243,242,1957,
2007-04-11_11:51,8087.97,8087.97,8087.97,8087.97,11522,288,2381,
2007-04-11_11:52,8087.47,8087.47,8087.47,8087.47,8043,220,1617,
2007-04-11_11:53,8087.10,8087.10,8087.10,8087.10,10624,314,2192,
2007-04-11_11:54,8087.59,8087.59,8087.59,8087.59,9176,202,1621,
2007-04-11_11:55,8087.57,8087.57,8087.57,8087.57,9756,207,1751,
2007-04-11_11:56,8090.46,8090.46,8090.46,8090.46,12101,352,2296,
2007-04-11_11:57,8091.33,8091.33,8091.33,8091.33,13569,406,2629,
2007-04-11_11:58,8091.11,8091.11,8091.11,8091.11,16655,507,3601,
2007-04-11_11:59,8092.24,8092.24,8092.24,8092.24,14317,368,2739,
2007-04-11_12:00,8091.43,8091.43,8091.43,8091.43,13076,305,2257,
2007-04-11_12:01,8095.00,8095.00,8095.00,8095.00,15301,419,2854,
2007-04-11_12:02,8092.76,8092.76,8092.76,8092.76,11067,248,1734,
2007-04-11_12:03,8093.41,8093.41,8093.41,8093.41,11287,302,2235,
2007-04-11_12:04,8093.29,8093.29,8093.29,8093.29,10243,255,2029,
2007-04-11_12:05,8093.07,8093.07,8093.07,8093.07,10637,278,2047,
2007-04-11_12:06,8091.72,8091.72,8091.72,8091.72,9290,274,2232,
2007-04-11_12:07,8091.29,8091.29,8091.29,8091.29,7928,202,1745,
2007-04-11_12:08,8089.13,8089.13,8089.13,8089.13,11113,309,2110,
2007-04-11_12:09,8086.82,8086.82,8086.82,8086.82,10402,278,2052,
2007-04-11_12:10,8087.39,8087.39,8087.39,8087.39,9426,258,1851,
2007-04-11_12:11,8083.73,8083.73,8083.73,8083.73,14368,388,2752,
2007-04-11_12:12,8079.76,8079.76,8079.76,8079.76,17657,586,3137,
2007-04-11_12:13,8075.66,8075.66,8075.66,8075.66,16467,458,3280,
2007-04-11_12:14,8071.46,8071.46,8071.46,8071.46,20408,577,3712,
2007-04-11_12:15,8067.79,8067.79,8067.79,8067.79,16804,468,3273,
2007-04-11_12:16,8065.73,8065.73,8065.73,8065.73,23122,599,4618,
2007-04-11_12:17,8061.80,8061.80,8061.80,8061.80,18245,475,3494,
2007-04-11_12:18,8058.93,8058.93,8058.93,8058.93,21541,588,4434,
2007-04-11_12:19,8056.95,8056.95,8056.95,8056.95,16747,425,3359,
2007-04-11_12:20,8056.45,8056.45,8056.45,8056.45,14695,365,2888,
2007-04-11_12:21,8055.67,8055.67,8055.67,8055.67,17797,469,3552,
2007-04-11_12:22,8058.24,8058.24,8058.24,8058.24,12787,288,2499,
2007-04-11_12:23,8060.66,8060.66,8060.66,8060.66,15188,389,3156,
2007-04-11_12:24,8061.23,8061.23,8061.23,8061.23,12608,295,2191,
2007-04-11_12:25,8061.78,8061.78,8061.78,8061.78,11165,258,2218,
2007-04-11_12:26,8062.17,8062.17,8062.17,8062.17,12948,339,2552,
2007-04-11_12:27,8062.62,8062.62,8062.62,8062.62,9210,218,1923,
2007-04-11_12:28,8063.48,8063.48,8063.48,8063.48,10885,272,2339,
2007-04-11_12:29,8064.84,8064.84,8064.84,8064.84,9048,229,1906,
2007-04-11_12:30,8067.01,8067.01,8067.01,8067.01,9311,229,2055,
2007-04-11_12:31,8066.30,8066.30,8066.30,8066.30,8510,222,1982,
2007-04-11_12:32,8065.78,8065.78,8065.78,8065.78,7562,194,1576,
2007-04-11_12:33,8066.02,8066.02,8066.02,8066.02,13623,300,2545,
2007-04-11_12:34,8065.23,8065.23,8065.23,8065.23,9797,231,1887,
2007-04-11_12:35,8066.26,8066.26,8066.26,8066.26,9770,253,2137,
2007-04-11_12:36,8065.81,8065.81,8065.81,8065.81,12226,338,2614,
2007-04-11_12:37,8067.63,8067.63,8067.63,8067.63,9660,229,1855,
2007-04-11_12:38,8068.73,8068.73,8068.73,8068.73,9782,265,2251,
2007-04-11_12:39,8070.35,8070.35,8070.35,8070.35,9021,223,1830,
2007-04-11_12:40,8070.91,8070.91,8070.91,8070.91,9501,237,2040,
2007-04-11_12:41,8070.43,8070.43,8070.43,8070.43,13540,396,2817,
2007-04-11_12:42,8072.28,8072.28,8072.28,8072.28,8207,186,1900,
2007-04-11_12:43,8072.16,8072.16,8072.16,8072.16,9967,265,2219,
2007-04-11_12:44,8073.17,8073.17,8073.17,8073.17,10086,216,1972,
2007-04-11_12:45,8072.70,8072.70,8072.70,8072.70,9744,224,1886,
2007-04-11_12:46,8073.15,8073.15,8073.15,8073.15,9350,263,2249,
2007-04-11_12:47,8069.87,8069.87,8069.87,8069.87,9703,248,1861,
2007-04-11_12:48,8068.58,8068.58,8068.58,8068.58,11385,334,2547,
2007-04-11_12:49,8068.32,8068.32,8068.32,8068.32,10410,285,2192,
2007-04-11_12:50,8069.01,8069.01,8069.01,8069.01,8413,239,1971,
2007-04-11_12:51,8069.19,8069.19,8069.19,8069.19,15017,407,2826,
2007-04-11_12:52,8069.09,8069.09,8069.09,8069.09,11610,297,2076,
2007-04-11_12:53,8070.49,8070.49,8070.49,8070.49,12744,355,2715,
2007-04-11_12:54,8069.92,8069.92,8069.92,8069.92,9961,267,2085,
2007-04-11_12:55,8071.81,8071.81,8071.81,8071.81,9748,276,2225,
2007-04-11_12:56,8070.39,8070.39,8070.39,8070.39,11596,340,2510,
2007-04-11_12:57,8069.00,8069.00,8069.00,8069.00,9619,216,1849,
2007-04-11_12:58,8069.63,8069.63,8069.63,8069.63,14856,390,2810,
2007-04-11_12:59,8070.60,8070.60,8070.60,8070.60,11318,268,2329,
2007-04-11_13:00,8069.57,8069.57,8069.57,8069.57,10785,259,2282,
2007-04-11_13:01,8070.16,8070.16,8070.16,8070.16,12063,338,2791,
2007-04-11_13:02,8072.58,8072.58,8072.58,8072.58,10111,232,2111,
2007-04-11_13:03,8070.63,8070.63,8070.63,8070.63,16237,370,2935,
2007-04-11_13:04,8073.08,8073.08,8073.08,8073.08,9257,242,2180,
2007-04-11_13:05,8071.94,8071.94,8071.94,8071.94,10158,312,2447,
2007-04-11_13:06,8071.02,8071.02,8071.02,8071.02,13542,356,2806,
2007-04-11_13:07,8071.12,8071.12,8071.12,8071.12,10273,233,2151,
2007-04-11_13:08,8072.09,8072.09,8072.09,8072.09,11982,360,2652,
2007-04-11_13:09,8070.40,8070.40,8070.40,8070.40,11289,296,2535,
2007-04-11_13:10,8071.46,8071.46,8071.46,8071.46,12094,296,2518,
2007-04-11_13:11,8071.24,8071.24,8071.24,8071.24,11877,378,2825,
2007-04-11_13:12,8072.32,8072.32,8072.32,8072.32,11187,290,2266,
2007-04-11_13:13,8069.10,8069.10,8069.10,8069.10,14174,364,3222,
2007-04-11_13:14,8071.29,8071.29,8071.29,8071.29,14321,372,2888,
2007-04-11_13:15,8072.83,8072.83,8072.83,8072.83,13506,376,3061,
2007-04-11_13:16,8072.36,8072.36,8072.36,8072.36,14515,448,3599,
2007-04-11_13:17,8073.67,8073.67,8073.67,8073.67,14471,341,3012,
2007-04-11_13:18,8076.59,8076.59,8076.59,8076.59,19458,517,4301,
2007-04-11_13:19,8081.40,8081.40,8081.40,8081.40,20667,539,4001,
2007-04-11_13:20,8081.87,8081.87,8081.87,8081.87,19726,497,4032,
2007-04-11_13:21,8085.89,8085.89,8085.89,8085.89,20873,605,4788,
2007-04-11_13:22,8084.04,8084.04,8084.04,8084.04,20548,525,4031,
2007-04-11_13:23,8085.06,8085.06,8085.06,8085.06,27275,664,5394,
2007-04-11_13:24,8086.66,8086.66,8086.66,8086.66,22247,605,4973,
2007-04-11_13:25,8087.12,8087.12,8087.12,8087.12,23573,599,4708,
2007-04-11_13:26,8087.16,8087.16,8087.16,8087.16,0,0,0,
2007-04-11_13:27,8087.16,8087.16,8087.16,8087.16,0,0,0,
2007-04-11_13:28,8087.16,8087.16,8087.16,8087.16,0,0,0,
2007-04-11_13:29,8087.16,8087.16,8087.16,8087.16,0,0,0,
2007-04-11_13:30,8084.45,8084.45,8084.45,8084.45,150085,4370,30331,
2007-04-12_09:01,8043.78,8043.78,8043.78,8043.78,108279,2699,23365,
2007-04-12_09:02,8040.22,8040.22,8040.22,8040.22,28235,724,5289,
2007-04-12_09:03,8039.13,8039.13,8039.13,8039.13,27872,739,5853,
2007-04-12_09:04,8039.59,8039.59,8039.59,8039.59,31948,891,6361,
2007-04-12_09:05,8045.18,8045.18,8045.18,8045.18,27005,757,5538,
2007-04-12_09:06,8046.90,8046.90,8046.90,8046.90,37537,1072,7464,
2007-04-12_09:07,8048.97,8048.97,8048.97,8048.97,28803,749,5361,
2007-04-12_09:08,8051.45,8051.45,8051.45,8051.45,25672,711,5586,
2007-04-12_09:09,8052.42,8052.42,8052.42,8052.42,24799,656,5266,
2007-04-12_09:10,8055.69,8055.69,8055.69,8055.69,22612,539,4383,
2007-04-12_09:11,8057.16,8057.16,8057.16,8057.16,28745,802,6294,
2007-04-12_09:12,8059.22,8059.22,8059.22,8059.22,23092,545,4350,
2007-04-12_09:13,8061.96,8061.96,8061.96,8061.96,25622,693,5425,
2007-04-12_09:14,8061.60,8061.60,8061.60,8061.60,27287,720,5564,
2007-04-12_09:15,8059.87,8059.87,8059.87,8059.87,25530,582,4808,
2007-04-12_09:16,8061.30,8061.30,8061.30,8061.30,28788,741,5823,
2007-04-12_09:17,8060.24,8060.24,8060.24,8060.24,24147,599,4383,
2007-04-12_09:18,8057.91,8057.91,8057.91,8057.91,26152,685,5032,
2007-04-12_09:19,8057.49,8057.49,8057.49,8057.49,20279,525,4263,
2007-04-12_09:20,8053.44,8053.44,8053.44,8053.44,19110,502,4094,
2007-04-12_09:21,8052.77,8052.77,8052.77,8052.77,24441,647,5217,
2007-04-12_09:22,8054.89,8054.89,8054.89,8054.89,20638,448,3848,
2007-04-12_09:23,8054.87,8054.87,8054.87,8054.87,24881,549,4773,
2007-04-12_09:24,8055.40,8055.40,8055.40,8055.40,23883,552,4366,
2007-04-12_09:25,8055.05,8055.05,8055.05,8055.05,24338,468,4425,
2007-04-12_09:26,8059.91,8059.91,8059.91,8059.91,26675,580,5154,
2007-04-12_09:27,8057.57,8057.57,8057.57,8057.57,24622,498,4288,
2007-04-12_09:28,8059.02,8059.02,8059.02,8059.02,28456,631,5381,
2007-04-12_09:29,8060.95,8060.95,8060.95,8060.95,28217,547,4958,
2007-04-12_09:30,8061.11,8061.11,8061.11,8061.11,26465,590,4341,
2007-04-12_09:31,8060.50,8060.50,8060.50,8060.50,31561,733,5387,
2007-04-12_09:32,8061.94,8061.94,8061.94,8061.94,24160,559,4152,
2007-04-12_09:33,8062.95,8062.95,8062.95,8062.95,19582,414,3830,
2007-04-12_09:34,8061.90,8061.90,8061.90,8061.90,20614,490,3996,
2007-04-12_09:35,8063.29,8063.29,8063.29,8063.29,14553,356,3083,
2007-04-12_09:36,8062.80,8062.80,8062.80,8062.80,24133,628,4554,
2007-04-12_09:37,8066.27,8066.27,8066.27,8066.27,17718,496,3217,
2007-04-12_09:38,8068.39,8068.39,8068.39,8068.39,20348,527,3857,
2007-04-12_09:39,8069.08,8069.08,8069.08,8069.08,18868,440,3523,
2007-04-12_09:40,8069.60,8069.60,8069.60,8069.60,15581,398,3153,
2007-04-12_09:41,8069.96,8069.96,8069.96,8069.96,22492,579,4388,
2007-04-12_09:42,8071.20,8071.20,8071.20,8071.20,16637,379,2961,
2007-04-12_09:43,8070.37,8070.37,8070.37,8070.37,14489,380,3182,
2007-04-12_09:44,8070.51,8070.51,8070.51,8070.51,16986,414,3491,
2007-04-12_09:45,8067.94,8067.94,8067.94,8067.94,13062,282,2706,
2007-04-12_09:46,8068.54,8068.54,8068.54,8068.54,19899,447,3962,
2007-04-12_09:47,8067.73,8067.73,8067.73,8067.73,15472,370,2861,
2007-04-12_09:48,8065.26,8065.26,8065.26,8065.26,16179,392,3295,
2007-04-12_09:49,8065.04,8065.04,8065.04,8065.04,16697,381,3079,
2007-04-12_09:50,8064.19,8064.19,8064.19,8064.19,14925,407,2714,
2007-04-12_09:51,8063.75,8063.75,8063.75,8063.75,19429,527,3703,
2007-04-12_09:52,8063.73,8063.73,8063.73,8063.73,16294,294,2771,
2007-04-12_09:53,8063.13,8063.13,8063.13,8063.13,16909,369,3022,
2007-04-12_09:54,8063.03,8063.03,8063.03,8063.03,17432,334,3005,
2007-04-12_09:55,8063.95,8063.95,8063.95,8063.95,15919,431,2387,
2007-04-12_09:56,8065.93,8065.93,8065.93,8065.93,20754,690,3558,
2007-04-12_09:57,8064.45,8064.45,8064.45,8064.45,14064,351,2543,
2007-04-12_09:58,8065.50,8065.50,8065.50,8065.50,17838,420,3148,
2007-04-12_09:59,8064.76,8064.76,8064.76,8064.76,13378,323,2720,
2007-04-12_10:00,8065.88,8065.88,8065.88,8065.88,14320,397,2594,
2007-04-12_10:01,8064.76,8064.76,8064.76,8064.76,19121,462,3441,
2007-04-12_10:02,8064.67,8064.67,8064.67,8064.67,12649,311,2383,
2007-04-12_10:03,8064.68,8064.68,8064.68,8064.68,16872,374,3290,
2007-04-12_10:04,8064.27,8064.27,8064.27,8064.27,17845,373,3289,
2007-04-12_10:05,8063.40,8063.40,8063.40,8063.40,12946,265,2681,
2007-04-12_10:06,8064.06,8064.06,8064.06,8064.06,15798,326,3155,
2007-04-12_10:07,8063.51,8063.51,8063.51,8063.51,15680,331,2780,
2007-04-12_10:08,8061.48,8061.48,8061.48,8061.48,19712,380,3284,
2007-04-12_10:09,8062.70,8062.70,8062.70,8062.70,15372,353,2831,
2007-04-12_10:10,8063.41,8063.41,8063.41,8063.41,13755,309,2520,
2007-04-12_10:11,8063.79,8063.79,8063.79,8063.79,15273,420,3051,
2007-04-12_10:12,8061.56,8061.56,8061.56,8061.56,11195,297,2183,
2007-04-12_10:13,8063.54,8063.54,8063.54,8063.54,14906,414,2844,
2007-04-12_10:14,8064.48,8064.48,8064.48,8064.48,12675,297,2504,
2007-04-12_10:15,8063.80,8063.80,8063.80,8063.80,11408,299,2152,
2007-04-12_10:16,8066.77,8066.77,8066.77,8066.77,14131,404,2929,
2007-04-12_10:17,8064.48,8064.48,8064.48,8064.48,10507,246,2007,
2007-04-12_10:18,8065.63,8065.63,8065.63,8065.63,11362,344,2569,
2007-04-12_10:19,8065.19,8065.19,8065.19,8065.19,12190,290,2427,
2007-04-12_10:20,8065.34,8065.34,8065.34,8065.34,11075,269,1984,
2007-04-12_10:21,8066.31,8066.31,8066.31,8066.31,13292,353,2619,
2007-04-12_10:22,8066.62,8066.62,8066.62,8066.62,10072,234,1872,
2007-04-12_10:23,8065.17,8065.17,8065.17,8065.17,12041,342,2592,
2007-04-12_10:24,8066.11,8066.11,8066.11,8066.11,11219,269,2270,
2007-04-12_10:25,8063.24,8063.24,8063.24,8063.24,11084,267,2075,
2007-04-12_10:26,8066.80,8066.80,8066.80,8066.80,15047,398,2882,
2007-04-12_10:27,8066.17,8066.17,8066.17,8066.17,12504,264,2168,
2007-04-12_10:28,8067.23,8067.23,8067.23,8067.23,13014,328,2529,
2007-04-12_10:29,8066.05,8066.05,8066.05,8066.05,12796,281,2298,
2007-04-12_10:30,8065.68,8065.68,8065.68,8065.68,8875,218,1840,
2007-04-12_10:31,8066.83,8066.83,8066.83,8066.83,11376,298,2490,
2007-04-12_10:32,8066.82,8066.82,8066.82,8066.82,10158,283,2022,
2007-04-12_10:33,8068.61,8068.61,8068.61,8068.61,13328,413,2726,
2007-04-12_10:34,8067.07,8067.07,8067.07,8067.07,12727,316,2498,
2007-04-12_10:35,8068.32,8068.32,8068.32,8068.32,12214,325,2202,
2007-04-12_10:36,8068.03,8068.03,8068.03,8068.03,12253,443,2698,
2007-04-12_10:37,8069.75,8069.75,8069.75,8069.75,9707,324,2042,
2007-04-12_10:38,8072.19,8072.19,8072.19,8072.19,13322,429,2698,
2007-04-12_10:39,8074.48,8074.48,8074.48,8074.48,14134,377,2709,
2007-04-12_10:40,8076.93,8076.93,8076.93,8076.93,14455,573,2749,
2007-04-12_10:41,8077.20,8077.20,8077.20,8077.20,13897,482,3075,
2007-04-12_10:42,8079.13,8079.13,8079.13,8079.13,11184,316,2278,
2007-04-12_10:43,8078.31,8078.31,8078.31,8078.31,13634,378,2744,
2007-04-12_10:44,8079.94,8079.94,8079.94,8079.94,12915,374,2543,
2007-04-12_10:45,8080.58,8080.58,8080.58,8080.58,11458,300,2238,
2007-04-12_10:46,8081.09,8081.09,8081.09,8081.09,14631,450,2946,
2007-04-12_10:47,8082.41,8082.41,8082.41,8082.41,11959,351,2158,
2007-04-12_10:48,8081.54,8081.54,8081.54,8081.54,12116,355,2629,
2007-04-12_10:49,8081.56,8081.56,8081.56,8081.56,12613,452,2600,
2007-04-12_10:50,8082.45,8082.45,8082.45,8082.45,11004,297,2345,
2007-04-12_10:51,8083.11,8083.11,8083.11,8083.11,14386,410,2988,
2007-04-12_10:52,8082.30,8082.30,8082.30,8082.30,10721,281,2151,
2007-04-12_10:53,8081.41,8081.41,8081.41,8081.41,10406,295,2407,
2007-04-12_10:54,8079.81,8079.81,8079.81,8079.81,10377,267,2130,
2007-04-12_10:55,8078.74,8078.74,8078.74,8078.74,12193,329,2194,
2007-04-12_10:56,8078.58,8078.58,8078.58,8078.58,13082,403,2720,
2007-04-12_10:57,8078.19,8078.19,8078.19,8078.19,13058,281,2203,
2007-04-12_10:58,8077.29,8077.29,8077.29,8077.29,11868,319,2444,
2007-04-12_10:59,8077.41,8077.41,8077.41,8077.41,10973,272,2210,
2007-04-12_11:00,8077.28,8077.28,8077.28,8077.28,12315,315,2165,
2007-04-12_11:01,8076.93,8076.93,8076.93,8076.93,14239,566,3187,
2007-04-12_11:02,8077.79,8077.79,8077.79,8077.79,11666,305,2090,
2007-04-12_11:03,8077.11,8077.11,8077.11,8077.11,13218,381,2721,
2007-04-12_11:04,8078.04,8078.04,8078.04,8078.04,11744,321,2178,
2007-04-12_11:05,8079.70,8079.70,8079.70,8079.70,12291,293,2195,
2007-04-12_11:06,8077.49,8077.49,8077.49,8077.49,13436,436,2960,
2007-04-12_11:07,8078.44,8078.44,8078.44,8078.44,10980,287,2116,
2007-04-12_11:08,8078.24,8078.24,8078.24,8078.24,10516,294,2322,
2007-04-12_11:09,8080.36,8080.36,8080.36,8080.36,10880,316,2056,
2007-04-12_11:10,8079.10,8079.10,8079.10,8079.10,9924,283,1969,
2007-04-12_11:11,8079.84,8079.84,8079.84,8079.84,12834,363,2747,
2007-04-12_11:12,8081.28,8081.28,8081.28,8081.28,9527,259,1858,
2007-04-12_11:13,8080.37,8080.37,8080.37,8080.37,12631,310,2402,
2007-04-12_11:14,8081.79,8081.79,8081.79,8081.79,11913,268,1994,
2007-04-12_11:15,8081.06,8081.06,8081.06,8081.06,12573,296,2169,
2007-04-12_11:16,8082.40,8082.40,8082.40,8082.40,17379,486,3228,
2007-04-12_11:17,8082.89,8082.89,8082.89,8082.89,13927,328,2269,
2007-04-12_11:18,8084.38,8084.38,8084.38,8084.38,17021,409,2960,
2007-04-12_11:19,8084.90,8084.90,8084.90,8084.90,14283,342,2707,
2007-04-12_11:20,8084.94,8084.94,8084.94,8084.94,12097,290,2275,
2007-04-12_11:21,8086.22,8086.22,8086.22,8086.22,16510,415,3186,
2007-04-12_11:22,8087.86,8087.86,8087.86,8087.86,14680,343,2276,
2007-04-12_11:23,8088.57,8088.57,8088.57,8088.57,13694,351,2624,
2007-04-12_11:24,8089.82,8089.82,8089.82,8089.82,11980,283,2225,
2007-04-12_11:25,8088.16,8088.16,8088.16,8088.16,15019,374,2619,
2007-04-12_11:26,8087.78,8087.78,8087.78,8087.78,16398,462,2965,
2007-04-12_11:27,8086.97,8086.97,8086.97,8086.97,12410,305,2290,
2007-04-12_11:28,8087.79,8087.79,8087.79,8087.79,14070,407,2652,
2007-04-12_11:29,8088.12,8088.12,8088.12,8088.12,14718,360,2562,
2007-04-12_11:30,8088.51,8088.51,8088.51,8088.51,13365,369,2514,
2007-04-12_11:31,8090.01,8090.01,8090.01,8090.01,14261,405,2962,
2007-04-12_11:32,8090.61,8090.61,8090.61,8090.61,10708,252,2014,
2007-04-12_11:33,8090.94,8090.94,8090.94,8090.94,14964,404,2792,
2007-04-12_11:34,8089.45,8089.45,8089.45,8089.45,12000,344,2291,
2007-04-12_11:35,8088.59,8088.59,8088.59,8088.59,11034,270,2069,
2007-04-12_11:36,8089.41,8089.41,8089.41,8089.41,16056,485,3061,
2007-04-12_11:37,8088.27,8088.27,8088.27,8088.27,14119,376,2482,
2007-04-12_11:38,8088.84,8088.84,8088.84,8088.84,16152,422,3111,
2007-04-12_11:39,8090.61,8090.61,8090.61,8090.61,12154,287,2482,
2007-04-12_11:40,8090.19,8090.19,8090.19,8090.19,12832,270,2167,
2007-04-12_11:41,8089.55,8089.55,8089.55,8089.55,15059,391,2892,
2007-04-12_11:42,8090.73,8090.73,8090.73,8090.73,13690,259,2240,
2007-04-12_11:43,8088.86,8088.86,8088.86,8088.86,14886,331,2525,
2007-04-12_11:44,8087.98,8087.98,8087.98,8087.98,13292,316,2274,
2007-04-12_11:45,8088.05,8088.05,8088.05,8088.05,9780,252,1993,
2007-04-12_11:46,8084.75,8084.75,8084.75,8084.75,14040,427,2864,
2007-04-12_11:47,8086.13,8086.13,8086.13,8086.13,13114,259,2036,
2007-04-12_11:48,8082.70,8082.70,8082.70,8082.70,13291,328,2467,
2007-04-12_11:49,8082.70,8082.70,8082.70,8082.70,13585,317,2409,
2007-04-12_11:50,8081.90,8081.90,8081.90,8081.90,10468,259,1996,
2007-04-12_11:51,8081.56,8081.56,8081.56,8081.56,13276,386,2788,
2007-04-12_11:52,8079.54,8079.54,8079.54,8079.54,11292,282,2094,
2007-04-12_11:53,8080.51,8080.51,8080.51,8080.51,9478,265,2218,
2007-04-12_11:54,8078.46,8078.46,8078.46,8078.46,11823,293,2258,
2007-04-12_11:55,8076.03,8076.03,8076.03,8076.03,9831,222,1809,
2007-04-12_11:56,8075.21,8075.21,8075.21,8075.21,13262,371,2722,
2007-04-12_11:57,8075.54,8075.54,8075.54,8075.54,11068,278,2088,
2007-04-12_11:58,8075.17,8075.17,8075.17,8075.17,11729,303,2268,
2007-04-12_11:59,8075.65,8075.65,8075.65,8075.65,12004,276,1977,
2007-04-12_12:00,8074.81,8074.81,8074.81,8074.81,11130,246,1875,
2007-04-12_12:01,8074.17,8074.17,8074.17,8074.17,12286,281,2180,
2007-04-12_12:02,8073.99,8073.99,8073.99,8073.99,8816,211,1691,
2007-04-12_12:03,8072.45,8072.45,8072.45,8072.45,9408,277,1975,
2007-04-12_12:04,8071.75,8071.75,8071.75,8071.75,8228,199,1698,
2007-04-12_12:05,8070.33,8070.33,8070.33,8070.33,9675,214,1716,
2007-04-12_12:06,8071.03,8071.03,8071.03,8071.03,11952,331,2304,
2007-04-12_12:07,8069.70,8069.70,8069.70,8069.70,9119,220,1628,
2007-04-12_12:08,8069.45,8069.45,8069.45,8069.45,11259,337,2229,
2007-04-12_12:09,8068.43,8068.43,8068.43,8068.43,10944,298,1940,
2007-04-12_12:10,8067.44,8067.44,8067.44,8067.44,9115,256,1768,
2007-04-12_12:11,8066.41,8066.41,8066.41,8066.41,13289,424,2835,
2007-04-12_12:12,8065.77,8065.77,8065.77,8065.77,10517,226,1857,
2007-04-12_12:13,8065.55,8065.55,8065.55,8065.55,13192,355,2574,
2007-04-12_12:14,8063.63,8063.63,8063.63,8063.63,8819,235,1903,
2007-04-12_12:15,8065.07,8065.07,8065.07,8065.07,10132,218,1786,
2007-04-12_12:16,8065.11,8065.11,8065.11,8065.11,11407,294,2254,
2007-04-12_12:17,8064.53,8064.53,8064.53,8064.53,10850,218,1811,
2007-04-12_12:18,8066.96,8066.96,8066.96,8066.96,12676,328,2296,
2007-04-12_12:19,8065.47,8065.47,8065.47,8065.47,10892,253,1993,
2007-04-12_12:20,8063.42,8063.42,8063.42,8063.42,8578,222,1705,
2007-04-12_12:21,8064.47,8064.47,8064.47,8064.47,12198,366,2455,
2007-04-12_12:22,8063.69,8063.69,8063.69,8063.69,9208,216,1729,
2007-04-12_12:23,8062.59,8062.59,8062.59,8062.59,9566,239,1953,
2007-04-12_12:24,8064.75,8064.75,8064.75,8064.75,9562,254,1871,
2007-04-12_12:25,8064.03,8064.03,8064.03,8064.03,9795,233,1696,
2007-04-12_12:26,8066.08,8066.08,8066.08,8066.08,13488,366,2376,
2007-04-12_12:27,8066.83,8066.83,8066.83,8066.83,7368,184,1549,
2007-04-12_12:28,8066.65,8066.65,8066.65,8066.65,9834,271,2001,
2007-04-12_12:29,8065.03,8065.03,8065.03,8065.03,8402,213,1600,
2007-04-12_12:30,8066.27,8066.27,8066.27,8066.27,7608,198,1605,
2007-04-12_12:31,8066.04,8066.04,8066.04,8066.04,9671,267,2078,
2007-04-12_12:32,8067.31,8067.31,8067.31,8067.31,7200,165,1523,
2007-04-12_12:33,8067.39,8067.39,8067.39,8067.39,9669,204,1753,
2007-04-12_12:34,8065.74,8065.74,8065.74,8065.74,8059,200,1938,
2007-04-12_12:35,8067.60,8067.60,8067.60,8067.60,10181,247,1910,
2007-04-12_12:36,8066.53,8066.53,8066.53,8066.53,11224,302,2485,
2007-04-12_12:37,8069.27,8069.27,8069.27,8069.27,11116,293,1994,
2007-04-12_12:38,8070.79,8070.79,8070.79,8070.79,11263,345,2111,
2007-04-12_12:39,8073.80,8073.80,8073.80,8073.80,9680,307,1937,
2007-04-12_12:40,8073.36,8073.36,8073.36,8073.36,8749,205,1723,
2007-04-12_12:41,8074.90,8074.90,8074.90,8074.90,10909,296,2170,
2007-04-12_12:42,8074.17,8074.17,8074.17,8074.17,9247,264,1891,
2007-04-12_12:43,8074.61,8074.61,8074.61,8074.61,12520,312,2395,
2007-04-12_12:44,8075.43,8075.43,8075.43,8075.43,9587,247,1966,
2007-04-12_12:45,8074.28,8074.28,8074.28,8074.28,9489,226,1820,
2007-04-12_12:46,8077.83,8077.83,8077.83,8077.83,14609,401,2906,
2007-04-12_12:47,8079.25,8079.25,8079.25,8079.25,10100,289,1985,
2007-04-12_12:48,8078.70,8078.70,8078.70,8078.70,12839,359,2516,
2007-04-12_12:49,8081.06,8081.06,8081.06,8081.06,11144,389,2377,
2007-04-12_12:50,8080.72,8080.72,8080.72,8080.72,11331,324,2257,
2007-04-12_12:51,8080.49,8080.49,8080.49,8080.49,14665,441,3081,
2007-04-12_12:52,8080.82,8080.82,8080.82,8080.82,10055,301,1956,
2007-04-12_12:53,8080.80,8080.80,8080.80,8080.80,12008,312,2446,
2007-04-12_12:54,8080.62,8080.62,8080.62,8080.62,10581,261,2334,
2007-04-12_12:55,8079.21,8079.21,8079.21,8079.21,10940,288,2139,
2007-04-12_12:56,8078.66,8078.66,8078.66,8078.66,13137,403,2623,
2007-04-12_12:57,8080.65,8080.65,8080.65,8080.65,12586,363,2401,
2007-04-12_12:58,8080.96,8080.96,8080.96,8080.96,15797,397,2876,
2007-04-12_12:59,8079.42,8079.42,8079.42,8079.42,14041,311,2401,
2007-04-12_13:00,8080.60,8080.60,8080.60,8080.60,11540,267,2179,
2007-04-12_13:01,8081.98,8081.98,8081.98,8081.98,15364,409,2940,
2007-04-12_13:02,8080.05,8080.05,8080.05,8080.05,10415,246,2130,
2007-04-12_13:03,8079.97,8079.97,8079.97,8079.97,13481,367,2698,
2007-04-12_13:04,8081.96,8081.96,8081.96,8081.96,12710,351,2651,
2007-04-12_13:05,8079.46,8079.46,8079.46,8079.46,12439,322,2523,
2007-04-12_13:06,8079.28,8079.28,8079.28,8079.28,16558,420,3239,
2007-04-12_13:07,8077.88,8077.88,8077.88,8077.88,15157,307,2963,
2007-04-12_13:08,8079.31,8079.31,8079.31,8079.31,15847,407,3486,
2007-04-12_13:09,8077.44,8077.44,8077.44,8077.44,17688,455,3408,
2007-04-12_13:10,8076.36,8076.36,8076.36,8076.36,17332,403,3262,
2007-04-12_13:11,8077.87,8077.87,8077.87,8077.87,18737,469,3979,
2007-04-12_13:12,8076.75,8076.75,8076.75,8076.75,14230,370,3070,
2007-04-12_13:13,8075.77,8075.77,8075.77,8075.77,24735,562,4166,
2007-04-12_13:14,8076.31,8076.31,8076.31,8076.31,16209,446,3331,
2007-04-12_13:15,8076.03,8076.03,8076.03,8076.03,14716,489,3149,
2007-04-12_13:16,8075.86,8075.86,8075.86,8075.86,19517,558,4284,
2007-04-12_13:17,8076.08,8076.08,8076.08,8076.08,15716,395,3294,
2007-04-12_13:18,8076.94,8076.94,8076.94,8076.94,16239,398,3718,
2007-04-12_13:19,8078.28,8078.28,8078.28,8078.28,17953,466,3961,
2007-04-12_13:20,8080.05,8080.05,8080.05,8080.05,13150,381,3126,
2007-04-12_13:21,8078.79,8078.79,8078.79,8078.79,25409,656,5328,
2007-04-12_13:22,8078.97,8078.97,8078.97,8078.97,17793,437,3795,
2007-04-12_13:23,8081.33,8081.33,8081.33,8081.33,26207,657,5289,
2007-04-12_13:24,8079.05,8079.05,8079.05,8079.05,25466,712,5459,
2007-04-12_13:25,8079.66,8079.66,8079.66,8079.66,25560,634,5381,
2007-04-12_13:26,8079.66,8079.66,8079.66,8079.66,0,0,0,
2007-04-12_13:27,8079.66,8079.66,8079.66,8079.66,0,0,0,
2007-04-12_13:28,8079.66,8079.66,8079.66,8079.66,0,0,0,
2007-04-12_13:29,8079.66,8079.66,8079.66,8079.66,0,0,0,
2007-04-12_13:30,8075.20,8075.20,8075.20,8075.20,155684,4543,32346,
2007-04-13_09:01,8100.08,8100.08,8100.08,8100.08,225426,4107,34721,
2007-04-13_09:02,8107.22,8107.22,8107.22,8107.22,41762,1132,7689,
2007-04-13_09:03,8107.40,8107.40,8107.40,8107.40,43774,1258,8560,
2007-04-13_09:04,8108.50,8108.50,8108.50,8108.50,44978,1255,8795,
2007-04-13_09:05,8108.15,8108.15,8108.15,8108.15,39140,1027,7102,
2007-04-13_09:06,8106.47,8106.47,8106.47,8106.47,44741,1192,8973,
2007-04-13_09:07,8106.89,8106.89,8106.89,8106.89,34867,947,6916,
2007-04-13_09:08,8105.22,8105.22,8105.22,8105.22,35786,916,7018,
2007-04-13_09:09,8101.86,8101.86,8101.86,8101.86,36933,975,7297,
2007-04-13_09:10,8100.46,8100.46,8100.46,8100.46,32176,883,6015,
2007-04-13_09:11,8095.76,8095.76,8095.76,8095.76,36722,1013,7566,
2007-04-13_09:12,8095.82,8095.82,8095.82,8095.82,35163,1003,6145,
2007-04-13_09:13,8093.14,8093.14,8093.14,8093.14,37428,1133,7297,
2007-04-13_09:14,8091.86,8091.86,8091.86,8091.86,34259,862,6958,
2007-04-13_09:15,8090.90,8090.90,8090.90,8090.90,27048,709,5450,
2007-04-13_09:16,8086.55,8086.55,8086.55,8086.55,39047,822,6739,
2007-04-13_09:17,8084.60,8084.60,8084.60,8084.60,34590,763,5707,
2007-04-13_09:18,8082.90,8082.90,8082.90,8082.90,31109,852,6082,
2007-04-13_09:19,8077.58,8077.58,8077.58,8077.58,32905,810,6334,
2007-04-13_09:20,8076.50,8076.50,8076.50,8076.50,27963,660,5388,
2007-04-13_09:21,8072.67,8072.67,8072.67,8072.67,35521,994,6720,
2007-04-13_09:22,8066.31,8066.31,8066.31,8066.31,26735,671,5090,
2007-04-13_09:23,8067.37,8067.37,8067.37,8067.37,29333,791,5697,
2007-04-13_09:24,8066.30,8066.30,8066.30,8066.30,28478,751,5640,
2007-04-13_09:25,8062.77,8062.77,8062.77,8062.77,24576,637,4759,
2007-04-13_09:26,8063.03,8063.03,8063.03,8063.03,26799,703,5874,
2007-04-13_09:27,8059.23,8059.23,8059.23,8059.23,22557,563,4614,
2007-04-13_09:28,8058.03,8058.03,8058.03,8058.03,23475,666,4977,
2007-04-13_09:29,8050.50,8050.50,8050.50,8050.50,27552,741,5588,
2007-04-13_09:30,8049.49,8049.49,8049.49,8049.49,21959,554,4316,
2007-04-13_09:31,8049.30,8049.30,8049.30,8049.30,27164,675,5561,
2007-04-13_09:32,8050.28,8050.28,8050.28,8050.28,21651,604,4348,
2007-04-13_09:33,8049.87,8049.87,8049.87,8049.87,25076,675,5142,
2007-04-13_09:34,8051.68,8051.68,8051.68,8051.68,20429,520,4489,
2007-04-13_09:35,8052.69,8052.69,8052.69,8052.69,16157,378,3462,
2007-04-13_09:36,8056.02,8056.02,8056.02,8056.02,21397,597,4834,
2007-04-13_09:37,8057.22,8057.22,8057.22,8057.22,18738,495,4143,
2007-04-13_09:38,8060.37,8060.37,8060.37,8060.37,21743,642,4845,
2007-04-13_09:39,8061.03,8061.03,8061.03,8061.03,19636,548,4460,
2007-04-13_09:40,8064.81,8064.81,8064.81,8064.81,17002,436,3728,
2007-04-13_09:41,8065.62,8065.62,8065.62,8065.62,20307,554,4840,
2007-04-13_09:42,8065.62,8065.62,8065.62,8065.62,17277,454,3698,
2007-04-13_09:43,8065.14,8065.14,8065.14,8065.14,18214,490,4025,
2007-04-13_09:44,8064.66,8064.66,8064.66,8064.66,15789,414,3609,
2007-04-13_09:45,8066.22,8066.22,8066.22,8066.22,14261,338,2996,
2007-04-13_09:46,8062.37,8062.37,8062.37,8062.37,19242,474,4213,
2007-04-13_09:47,8061.49,8061.49,8061.49,8061.49,14446,360,3058,
2007-04-13_09:48,8059.21,8059.21,8059.21,8059.21,15654,421,3542,
2007-04-13_09:49,8058.71,8058.71,8058.71,8058.71,15896,432,3368,
2007-04-13_09:50,8057.91,8057.91,8057.91,8057.91,15529,402,2978,
2007-04-13_09:51,8056.05,8056.05,8056.05,8056.05,17992,462,3656,
2007-04-13_09:52,8057.41,8057.41,8057.41,8057.41,14386,300,2682,
2007-04-13_09:53,8056.88,8056.88,8056.88,8056.88,17585,404,3347,
2007-04-13_09:54,8054.96,8054.96,8054.96,8054.96,19493,518,3331,
2007-04-13_09:55,8055.90,8055.90,8055.90,8055.90,17515,362,3046,
2007-04-13_09:56,8056.34,8056.34,8056.34,8056.34,18861,462,3947,
2007-04-13_09:57,8055.21,8055.21,8055.21,8055.21,13114,339,2602,
2007-04-13_09:58,8055.39,8055.39,8055.39,8055.39,14367,332,2918,
2007-04-13_09:59,8055.67,8055.67,8055.67,8055.67,14726,418,3055,
2007-04-13_10:00,8056.18,8056.18,8056.18,8056.18,12257,330,2640,
2007-04-13_10:01,8057.12,8057.12,8057.12,8057.12,15751,396,3442,
2007-04-13_10:02,8055.47,8055.47,8055.47,8055.47,11502,281,2312,
2007-04-13_10:03,8057.35,8057.35,8057.35,8057.35,12921,325,2599,
2007-04-13_10:04,8060.32,8060.32,8060.32,8060.32,16291,407,3261,
2007-04-13_10:05,8059.12,8059.12,8059.12,8059.12,12597,319,2597,
2007-04-13_10:06,8060.14,8060.14,8060.14,8060.14,16896,407,3218,
2007-04-13_10:07,8062.20,8062.20,8062.20,8062.20,13609,338,2774,
2007-04-13_10:08,8062.84,8062.84,8062.84,8062.84,13206,351,2894,
2007-04-13_10:09,8064.38,8064.38,8064.38,8064.38,15119,461,3010,
2007-04-13_10:10,8062.16,8062.16,8062.16,8062.16,15719,433,2805,
2007-04-13_10:11,8063.40,8063.40,8063.40,8063.40,15797,435,3293,
2007-04-13_10:12,8064.20,8064.20,8064.20,8064.20,12474,314,2480,
2007-04-13_10:13,8064.43,8064.43,8064.43,8064.43,15317,410,3076,
2007-04-13_10:14,8064.47,8064.47,8064.47,8064.47,14950,371,2937,
2007-04-13_10:15,8066.26,8066.26,8066.26,8066.26,11735,292,2611,
2007-04-13_10:16,8065.85,8065.85,8065.85,8065.85,15401,385,3134,
2007-04-13_10:17,8064.67,8064.67,8064.67,8064.67,13767,348,2865,
2007-04-13_10:18,8065.07,8065.07,8065.07,8065.07,15159,353,2956,
2007-04-13_10:19,8066.36,8066.36,8066.36,8066.36,13881,346,2780,
2007-04-13_10:20,8067.20,8067.20,8067.20,8067.20,13771,325,2614,
2007-04-13_10:21,8065.95,8065.95,8065.95,8065.95,17074,442,3323,
2007-04-13_10:22,8066.03,8066.03,8066.03,8066.03,15056,360,2774,
2007-04-13_10:23,8067.08,8067.08,8067.08,8067.08,14549,363,3068,
2007-04-13_10:24,8068.59,8068.59,8068.59,8068.59,14272,326,2864,
2007-04-13_10:25,8068.91,8068.91,8068.91,8068.91,12564,274,2342,
2007-04-13_10:26,8070.20,8070.20,8070.20,8070.20,14313,326,2918,
2007-04-13_10:27,8068.06,8068.06,8068.06,8068.06,11389,291,2182,
2007-04-13_10:28,8067.95,8067.95,8067.95,8067.95,16715,428,3142,
2007-04-13_10:29,8068.15,8068.15,8068.15,8068.15,13639,271,2443,
2007-04-13_10:30,8068.24,8068.24,8068.24,8068.24,11472,261,2271,
2007-04-13_10:31,8067.92,8067.92,8067.92,8067.92,14533,326,2843,
2007-04-13_10:32,8067.64,8067.64,8067.64,8067.64,11997,275,2085,
2007-04-13_10:33,8066.66,8066.66,8066.66,8066.66,14349,341,2679,
2007-04-13_10:34,8066.71,8066.71,8066.71,8066.71,11985,276,2379,
2007-04-13_10:35,8065.75,8065.75,8065.75,8065.75,11772,229,2201,
2007-04-13_10:36,8062.34,8062.34,8062.34,8062.34,13142,316,2845,
2007-04-13_10:37,8062.48,8062.48,8062.48,8062.48,10300,233,2183,
2007-04-13_10:38,8061.44,8061.44,8061.44,8061.44,13145,312,2561,
2007-04-13_10:39,8062.84,8062.84,8062.84,8062.84,12385,308,2608,
2007-04-13_10:40,8061.45,8061.45,8061.45,8061.45,9951,218,2220,
2007-04-13_10:41,8059.89,8059.89,8059.89,8059.89,13432,316,2772,
2007-04-13_10:42,8060.72,8060.72,8060.72,8060.72,11461,300,2118,
2007-04-13_10:43,8061.14,8061.14,8061.14,8061.14,11112,284,2426,
2007-04-13_10:44,8061.92,8061.92,8061.92,8061.92,12451,294,2403,
2007-04-13_10:45,8060.24,8060.24,8060.24,8060.24,12547,283,2410,
2007-04-13_10:46,8060.25,8060.25,8060.25,8060.25,14287,375,3109,
2007-04-13_10:47,8059.27,8059.27,8059.27,8059.27,9592,216,1957,
2007-04-13_10:48,8058.55,8058.55,8058.55,8058.55,12733,337,2771,
2007-04-13_10:49,8059.77,8059.77,8059.77,8059.77,11255,240,2238,
2007-04-13_10:50,8058.04,8058.04,8058.04,8058.04,9625,236,2106,
2007-04-13_10:51,8058.32,8058.32,8058.32,8058.32,13338,335,2817,
2007-04-13_10:52,8058.03,8058.03,8058.03,8058.03,10040,248,2025,
2007-04-13_10:53,8055.71,8055.71,8055.71,8055.71,13339,373,2835,
2007-04-13_10:54,8052.92,8052.92,8052.92,8052.92,13736,360,2736,
2007-04-13_10:55,8049.83,8049.83,8049.83,8049.83,17986,572,3544,
2007-04-13_10:56,8046.03,8046.03,8046.03,8046.03,19773,702,4101,
2007-04-13_10:57,8043.33,8043.33,8043.33,8043.33,15389,362,2963,
2007-04-13_10:58,8045.07,8045.07,8045.07,8045.07,16606,499,3547,
2007-04-13_10:59,8043.23,8043.23,8043.23,8043.23,15525,453,3447,
2007-04-13_11:00,8042.68,8042.68,8042.68,8042.68,15580,370,2874,
2007-04-13_11:01,8042.19,8042.19,8042.19,8042.19,21976,523,3900,
2007-04-13_11:02,8037.82,8037.82,8037.82,8037.82,16474,423,3193,
2007-04-13_11:03,8037.15,8037.15,8037.15,8037.15,19377,508,3916,
2007-04-13_11:04,8036.27,8036.27,8036.27,8036.27,20326,558,3855,
2007-04-13_11:05,8035.61,8035.61,8035.61,8035.61,15085,328,3164,
2007-04-13_11:06,8034.52,8034.52,8034.52,8034.52,21791,484,4147,
2007-04-13_11:07,8031.50,8031.50,8031.50,8031.50,13545,345,2716,
2007-04-13_11:08,8030.28,8030.28,8030.28,8030.28,15580,409,3513,
2007-04-13_11:09,8027.74,8027.74,8027.74,8027.74,16283,401,3236,
2007-04-13_11:10,8029.63,8029.63,8029.63,8029.63,20197,540,3088,
2007-04-13_11:11,8025.96,8025.96,8025.96,8025.96,17677,468,3635,
2007-04-13_11:12,8027.73,8027.73,8027.73,8027.73,14347,342,2654,
2007-04-13_11:13,8028.36,8028.36,8028.36,8028.36,17378,501,3791,
2007-04-13_11:14,8027.35,8027.35,8027.35,8027.35,14851,363,2950,
2007-04-13_11:15,8027.16,8027.16,8027.16,8027.16,11773,287,2564,
2007-04-13_11:16,8027.77,8027.77,8027.77,8027.77,14637,344,3004,
2007-04-13_11:17,8027.82,8027.82,8027.82,8027.82,10445,230,2121,
2007-04-13_11:18,8028.43,8028.43,8028.43,8028.43,11141,275,2312,
2007-04-13_11:19,8030.01,8030.01,8030.01,8030.01,9858,284,1944,
2007-04-13_11:20,8031.06,8031.06,8031.06,8031.06,9377,222,1950,
2007-04-13_11:21,8032.41,8032.41,8032.41,8032.41,9255,268,2162,
2007-04-13_11:22,8031.82,8031.82,8031.82,8031.82,8431,191,1762,
2007-04-13_11:23,8031.82,8031.82,8031.82,8031.82,9964,254,2085,
2007-04-13_11:24,8030.98,8030.98,8030.98,8030.98,8382,224,1685,
2007-04-13_11:25,8031.70,8031.70,8031.70,8031.70,8609,222,1622,
2007-04-13_11:26,8033.38,8033.38,8033.38,8033.38,10205,303,2001,
2007-04-13_11:27,8033.19,8033.19,8033.19,8033.19,8719,190,1673,
2007-04-13_11:28,8030.65,8030.65,8030.65,8030.65,9761,213,2006,
2007-04-13_11:29,8032.04,8032.04,8032.04,8032.04,8899,182,1631,
2007-04-13_11:30,8032.36,8032.36,8032.36,8032.36,8812,202,1653,
2007-04-13_11:31,8032.48,8032.48,8032.48,8032.48,12475,263,2084,
2007-04-13_11:32,8031.53,8031.53,8031.53,8031.53,8138,175,1473,
2007-04-13_11:33,8033.68,8033.68,8033.68,8033.68,9826,234,1911,
2007-04-13_11:34,8031.41,8031.41,8031.41,8031.41,8790,207,1696,
2007-04-13_11:35,8030.50,8030.50,8030.50,8030.50,9600,217,1833,
2007-04-13_11:36,8031.14,8031.14,8031.14,8031.14,9677,218,1926,
2007-04-13_11:37,8030.77,8030.77,8030.77,8030.77,7914,172,1567,
2007-04-13_11:38,8031.07,8031.07,8031.07,8031.07,8706,327,1990,
2007-04-13_11:39,8031.25,8031.25,8031.25,8031.25,8592,269,1658,
2007-04-13_11:40,8032.44,8032.44,8032.44,8032.44,7498,188,1563,
2007-04-13_11:41,8031.99,8031.99,8031.99,8031.99,9646,236,1885,
2007-04-13_11:42,8033.46,8033.46,8033.46,8033.46,6896,167,1494,
2007-04-13_11:43,8033.21,8033.21,8033.21,8033.21,8883,216,1830,
2007-04-13_11:44,8034.40,8034.40,8034.40,8034.40,8780,222,1624,
2007-04-13_11:45,8031.96,8031.96,8031.96,8031.96,8025,199,1684,
2007-04-13_11:46,8034.22,8034.22,8034.22,8034.22,8798,222,1823,
2007-04-13_11:47,8035.10,8035.10,8035.10,8035.10,8291,181,1540,
2007-04-13_11:48,8036.40,8036.40,8036.40,8036.40,10096,269,1854,
2007-04-13_11:49,8034.86,8034.86,8034.86,8034.86,8148,212,1545,
2007-04-13_11:50,8034.86,8034.86,8034.86,8034.86,7794,205,1565,
2007-04-13_11:51,8034.61,8034.61,8034.61,8034.61,8929,259,1864,
2007-04-13_11:52,8032.03,8032.03,8032.03,8032.03,9257,243,1810,
2007-04-13_11:53,8029.03,8029.03,8029.03,8029.03,14359,381,2514,
2007-04-13_11:54,8028.30,8028.30,8028.30,8028.30,12346,332,2194,
2007-04-13_11:55,8026.88,8026.88,8026.88,8026.88,14608,473,2476,
2007-04-13_11:56,8022.69,8022.69,8022.69,8022.69,12595,370,2582,
2007-04-13_11:57,8023.31,8023.31,8023.31,8023.31,10201,271,1976,
2007-04-13_11:58,8022.32,8022.32,8022.32,8022.32,14615,401,3091,
2007-04-13_11:59,8016.77,8016.77,8016.77,8016.77,15990,442,3226,
2007-04-13_12:00,8016.95,8016.95,8016.95,8016.95,14175,338,2721,
2007-04-13_12:01,8015.54,8015.54,8015.54,8015.54,15528,414,3294,
2007-04-13_12:02,8015.21,8015.21,8015.21,8015.21,12544,277,2461,
2007-04-13_12:03,8014.74,8014.74,8014.74,8014.74,17077,403,2812,
2007-04-13_12:04,8011.91,8011.91,8011.91,8011.91,18367,445,3207,
2007-04-13_12:05,8012.03,8012.03,8012.03,8012.03,16441,384,3062,
2007-04-13_12:06,8008.34,8008.34,8008.34,8008.34,19236,484,4016,
2007-04-13_12:07,8005.59,8005.59,8005.59,8005.59,14778,367,3028,
2007-04-13_12:08,8005.42,8005.42,8005.42,8005.42,21111,650,3835,
2007-04-13_12:09,8003.88,8003.88,8003.88,8003.88,15097,386,3095,
2007-04-13_12:10,8005.21,8005.21,8005.21,8005.21,12948,305,2756,
2007-04-13_12:11,8005.89,8005.89,8005.89,8005.89,15413,359,3388,
2007-04-13_12:12,8006.59,8006.59,8006.59,8006.59,12189,287,2512,
2007-04-13_12:13,8007.38,8007.38,8007.38,8007.38,13629,324,3081,
2007-04-13_12:14,8009.42,8009.42,8009.42,8009.42,10605,250,2330,
2007-04-13_12:15,8010.41,8010.41,8010.41,8010.41,12547,271,2390,
2007-04-13_12:16,8013.47,8013.47,8013.47,8013.47,10891,248,2433,
2007-04-13_12:17,8012.04,8012.04,8012.04,8012.04,9161,188,1772,
2007-04-13_12:18,8012.12,8012.12,8012.12,8012.12,12143,287,2452,
2007-04-13_12:19,8011.28,8011.28,8011.28,8011.28,8862,224,1913,
2007-04-13_12:20,8012.36,8012.36,8012.36,8012.36,8063,218,1833,
2007-04-13_12:21,8011.64,8011.64,8011.64,8011.64,9789,281,2163,
2007-04-13_12:22,8013.89,8013.89,8013.89,8013.89,7742,213,1670,
2007-04-13_12:23,8014.78,8014.78,8014.78,8014.78,9350,255,2010,
2007-04-13_12:24,8015.62,8015.62,8015.62,8015.62,7672,201,1683,
2007-04-13_12:25,8013.56,8013.56,8013.56,8013.56,8121,212,1593,
2007-04-13_12:26,8013.19,8013.19,8013.19,8013.19,9617,276,2121,
2007-04-13_12:27,8012.11,8012.11,8012.11,8012.11,7673,184,1584,
2007-04-13_12:28,8011.67,8011.67,8011.67,8011.67,10987,265,2188,
2007-04-13_12:29,8011.62,8011.62,8011.62,8011.62,7157,167,1635,
2007-04-13_12:30,8008.60,8008.60,8008.60,8008.60,8115,191,1840,
2007-04-13_12:31,8011.47,8011.47,8011.47,8011.47,9687,224,2104,
2007-04-13_12:32,8011.40,8011.40,8011.40,8011.40,9591,193,1787,
2007-04-13_12:33,8009.90,8009.90,8009.90,8009.90,10203,238,2189,
2007-04-13_12:34,8011.75,8011.75,8011.75,8011.75,8714,203,1854,
2007-04-13_12:35,8009.44,8009.44,8009.44,8009.44,8622,185,1884,
2007-04-13_12:36,8011.33,8011.33,8011.33,8011.33,10531,249,2340,
2007-04-13_12:37,8009.53,8009.53,8009.53,8009.53,10388,205,1991,
2007-04-13_12:38,8009.46,8009.46,8009.46,8009.46,12469,241,2393,
2007-04-13_12:39,8009.80,8009.80,8009.80,8009.80,10917,242,2146,
2007-04-13_12:40,8010.37,8010.37,8010.37,8010.37,8445,199,1974,
2007-04-13_12:41,8009.35,8009.35,8009.35,8009.35,31802,556,2430,
2007-04-13_12:42,8010.46,8010.46,8010.46,8010.46,8410,177,1709,
2007-04-13_12:43,8011.23,8011.23,8011.23,8011.23,10975,256,2207,
2007-04-13_12:44,8014.08,8014.08,8014.08,8014.08,10676,215,1981,
2007-04-13_12:45,8013.34,8013.34,8013.34,8013.34,7032,177,1799,
2007-04-13_12:46,8013.65,8013.65,8013.65,8013.65,12307,311,2330,
2007-04-13_12:47,8014.36,8014.36,8014.36,8014.36,9972,258,2144,
2007-04-13_12:48,8014.46,8014.46,8014.46,8014.46,10560,256,2345,
2007-04-13_12:49,8016.81,8016.81,8016.81,8016.81,11691,346,2441,
2007-04-13_12:50,8018.01,8018.01,8018.01,8018.01,11620,312,2468,
2007-04-13_12:51,8019.54,8019.54,8019.54,8019.54,13176,340,2767,
2007-04-13_12:52,8022.34,8022.34,8022.34,8022.34,11066,266,2389,
2007-04-13_12:53,8019.06,8019.06,8019.06,8019.06,12181,306,2807,
2007-04-13_12:54,8022.12,8022.12,8022.12,8022.12,9391,208,2055,
2007-04-13_12:55,8021.17,8021.17,8021.17,8021.17,11827,246,2105,
2007-04-13_12:56,8020.95,8020.95,8020.95,8020.95,12096,271,2520,
2007-04-13_12:57,8021.73,8021.73,8021.73,8021.73,7938,193,1786,
2007-04-13_12:58,8020.44,8020.44,8020.44,8020.44,11597,302,2465,
2007-04-13_12:59,8021.46,8021.46,8021.46,8021.46,9499,239,1972,
2007-04-13_13:00,8019.22,8019.22,8019.22,8019.22,10278,245,2211,
2007-04-13_13:01,8016.96,8016.96,8016.96,8016.96,12669,342,2858,
2007-04-13_13:02,8018.42,8018.42,8018.42,8018.42,9434,209,2010,
2007-04-13_13:03,8013.92,8013.92,8013.92,8013.92,14221,390,3233,
2007-04-13_13:04,8012.39,8012.39,8012.39,8012.39,13796,442,2833,
2007-04-13_13:05,8009.08,8009.08,8009.08,8009.08,13881,417,3068,
2007-04-13_13:06,8006.37,8006.37,8006.37,8006.37,19230,515,3983,
2007-04-13_13:07,8004.83,8004.83,8004.83,8004.83,15069,365,3138,
2007-04-13_13:08,8003.08,8003.08,8003.08,8003.08,19051,517,4052,
2007-04-13_13:09,8001.93,8001.93,8001.93,8001.93,19180,452,3870,
2007-04-13_13:10,7999.69,7999.69,7999.69,7999.69,17791,468,4014,
2007-04-13_13:11,8002.42,8002.42,8002.42,8002.42,20476,515,4577,
2007-04-13_13:12,8001.45,8001.45,8001.45,8001.45,16910,535,3772,
2007-04-13_13:13,8000.04,8000.04,8000.04,8000.04,19271,514,4211,
2007-04-13_13:14,8000.49,8000.49,8000.49,8000.49,17325,393,3564,
2007-04-13_13:15,8001.83,8001.83,8001.83,8001.83,16310,380,3484,
2007-04-13_13:16,8002.26,8002.26,8002.26,8002.26,17836,487,4198,
2007-04-13_13:17,8002.90,8002.90,8002.90,8002.90,15313,408,3140,
2007-04-13_13:18,8001.11,8001.11,8001.11,8001.11,17459,509,4120,
2007-04-13_13:19,8004.16,8004.16,8004.16,8004.16,16353,416,3683,
2007-04-13_13:20,8002.82,8002.82,8002.82,8002.82,15927,412,3428,
2007-04-13_13:21,8004.85,8004.85,8004.85,8004.85,17896,456,3956,
2007-04-13_13:22,8005.24,8005.24,8005.24,8005.24,16190,416,3565,
2007-04-13_13:23,8006.88,8006.88,8006.88,8006.88,21930,570,4646,
2007-04-13_13:24,8006.87,8006.87,8006.87,8006.87,20064,503,4462,
2007-04-13_13:25,8006.34,8006.34,8006.34,8006.34,23329,585,4724,
2007-04-13_13:26,8006.34,8006.34,8006.34,8006.34,0,0,0,
2007-04-13_13:27,8006.34,8006.34,8006.34,8006.34,0,0,0,
2007-04-13_13:28,8006.34,8006.34,8006.34,8006.34,0,0,0,
2007-04-13_13:29,8006.34,8006.34,8006.34,8006.34,0,0,0,
2007-04-13_13:30,8002.30,8002.30,8002.30,8002.30,176664,5156,32908,
2007-04-14_09:01,8027.42,8027.42,8027.42,8027.42,178892,2416,22840,
2007-04-14_09:02,8038.04,8038.04,8038.04,8038.04,27024,595,5283,
2007-04-14_09:03,8041.76,8041.76,8041.76,8041.76,35312,775,6463,
2007-04-14_09:04,8042.15,8042.15,8042.15,8042.15,37525,868,6950,
2007-04-14_09:05,8042.27,8042.27,8042.27,8042.27,29072,625,5404,
2007-04-14_09:06,8042.33,8042.33,8042.33,8042.33,35110,860,7133,
2007-04-14_09:07,8041.29,8041.29,8041.29,8041.29,26800,634,4938,
2007-04-14_09:08,8039.41,8039.41,8039.41,8039.41,28360,724,5700,
2007-04-14_09:09,8036.83,8036.83,8036.83,8036.83,29196,685,5768,
2007-04-14_09:10,8030.21,8030.21,8030.21,8030.21,23208,534,4395,
2007-04-14_09:11,8027.79,8027.79,8027.79,8027.79,27551,767,5984,
2007-04-14_09:12,8026.32,8026.32,8026.32,8026.32,20919,472,4107,
2007-04-14_09:13,8026.41,8026.41,8026.41,8026.41,22388,539,4655,
2007-04-14_09:14,8027.46,8027.46,8027.46,8027.46,22499,528,4565,
2007-04-14_09:15,8027.09,8027.09,8027.09,8027.09,19360,465,3926,
2007-04-14_09:16,8027.59,8027.59,8027.59,8027.59,23875,604,4999,
2007-04-14_09:17,8028.41,8028.41,8028.41,8028.41,18286,446,3641,
2007-04-14_09:18,8030.81,8030.81,8030.81,8030.81,21225,481,4188,
2007-04-14_09:19,8030.57,8030.57,8030.57,8030.57,22824,488,4068,
2007-04-14_09:20,8031.04,8031.04,8031.04,8031.04,19975,418,3800,
2007-04-14_09:21,8032.44,8032.44,8032.44,8032.44,25531,610,5270,
2007-04-14_09:22,8033.36,8033.36,8033.36,8033.36,25000,574,4573,
2007-04-14_09:23,8037.09,8037.09,8037.09,8037.09,27361,621,5224,
2007-04-14_09:24,8038.32,8038.32,8038.32,8038.32,25956,575,4841,
2007-04-14_09:25,8038.11,8038.11,8038.11,8038.11,21227,445,4028,
2007-04-14_09:26,8039.41,8039.41,8039.41,8039.41,27573,647,5403,
2007-04-14_09:27,8038.90,8038.90,8038.90,8038.90,22890,483,4206,
2007-04-14_09:28,8038.94,8038.94,8038.94,8038.94,29050,567,4667,
2007-04-14_09:29,8038.85,8038.85,8038.85,8038.85,20267,452,4023,
2007-04-14_09:30,8037.91,8037.91,8037.91,8037.91,16101,322,3246,
2007-04-14_09:31,8035.90,8035.90,8035.90,8035.90,19335,442,4030,
2007-04-14_09:32,8034.87,8034.87,8034.87,8034.87,16161,338,3071,
2007-04-14_09:33,8033.13,8033.13,8033.13,8033.13,19061,396,3815,
2007-04-14_09:34,8029.71,8029.71,8029.71,8029.71,15382,363,3243,
2007-04-14_09:35,8029.11,8029.11,8029.11,8029.11,12703,266,2689,
2007-04-14_09:36,8027.73,8027.73,8027.73,8027.73,21010,486,4030,
2007-04-14_09:37,8028.07,8028.07,8028.07,8028.07,19008,363,3107,
2007-04-14_09:38,8028.61,8028.61,8028.61,8028.61,22499,398,3506,
2007-04-14_09:39,8028.80,8028.80,8028.80,8028.80,14674,323,3028,
2007-04-14_09:40,8028.27,8028.27,8028.27,8028.27,14506,340,2678,
2007-04-14_09:41,8026.45,8026.45,8026.45,8026.45,15137,384,3342,
2007-04-14_09:42,8023.95,8023.95,8023.95,8023.95,13860,333,2683,
2007-04-14_09:43,8023.45,8023.45,8023.45,8023.45,16291,380,3361,
2007-04-14_09:44,8022.69,8022.69,8022.69,8022.69,13391,336,2926,
2007-04-14_09:45,8021.61,8021.61,8021.61,8021.61,12146,290,2387,
2007-04-14_09:46,8021.63,8021.63,8021.63,8021.63,14133,345,3174,
2007-04-14_09:47,8019.19,8019.19,8019.19,8019.19,12388,237,2429,
2007-04-14_09:48,8019.53,8019.53,8019.53,8019.53,14126,322,2933,
2007-04-14_09:49,8018.32,8018.32,8018.32,8018.32,12837,243,2414,
2007-04-14_09:50,8018.33,8018.33,8018.33,8018.33,10348,246,2308,
2007-04-14_09:51,8016.56,8016.56,8016.56,8016.56,13631,325,3075,
2007-04-14_09:52,8017.76,8017.76,8017.76,8017.76,10607,208,2040,
2007-04-14_09:53,8016.52,8016.52,8016.52,8016.52,12795,279,2437,
2007-04-14_09:54,8016.04,8016.04,8016.04,8016.04,11217,243,2242,
2007-04-14_09:55,8018.36,8018.36,8018.36,8018.36,10777,232,2099,
2007-04-14_09:56,8020.18,8020.18,8020.18,8020.18,14616,383,3144,
2007-04-14_09:57,8020.95,8020.95,8020.95,8020.95,14766,346,2734,
2007-04-14_09:58,8023.96,8023.96,8023.96,8023.96,14881,324,3082,
2007-04-14_09:59,8023.73,8023.73,8023.73,8023.73,13973,321,2856,
2007-04-14_10:00,8023.38,8023.38,8023.38,8023.38,13417,278,2441,
2007-04-14_10:01,8023.08,8023.08,8023.08,8023.08,15402,337,2988,
2007-04-14_10:02,8023.26,8023.26,8023.26,8023.26,9991,196,1920,
2007-04-14_10:03,8023.00,8023.00,8023.00,8023.00,10386,222,2196,
2007-04-14_10:04,8020.74,8020.74,8020.74,8020.74,9953,212,1955,
2007-04-14_10:05,8021.06,8021.06,8021.06,8021.06,11047,207,2002,
2007-04-14_10:06,8020.17,8020.17,8020.17,8020.17,11141,244,2507,
2007-04-14_10:07,8022.52,8022.52,8022.52,8022.52,9380,205,1860,
2007-04-14_10:08,8021.83,8021.83,8021.83,8021.83,12348,288,2622,
2007-04-14_10:09,8021.84,8021.84,8021.84,8021.84,10453,230,2281,
2007-04-14_10:10,8022.49,8022.49,8022.49,8022.49,8101,226,1903,
2007-04-14_10:11,8022.43,8022.43,8022.43,8022.43,11376,284,2710,
2007-04-14_10:12,8022.63,8022.63,8022.63,8022.63,8555,184,1781,
2007-04-14_10:13,8020.63,8020.63,8020.63,8020.63,12112,252,2464,
2007-04-14_10:14,8020.34,8020.34,8020.34,8020.34,10764,239,2286,
2007-04-14_10:15,8019.54,8019.54,8019.54,8019.54,8118,202,1811,
2007-04-14_10:16,8020.34,8020.34,8020.34,8020.34,9615,253,2285,
2007-04-14_10:17,8020.63,8020.63,8020.63,8020.63,8863,176,1622,
2007-04-14_10:18,8019.66,8019.66,8019.66,8019.66,10696,235,2138,
2007-04-14_10:19,8019.23,8019.23,8019.23,8019.23,9733,205,1838,
2007-04-14_10:20,8022.40,8022.40,8022.40,8022.40,9080,205,1791,
2007-04-14_10:21,8020.20,8020.20,8020.20,8020.20,11158,257,2377,
2007-04-14_10:22,8019.41,8019.41,8019.41,8019.41,10530,244,2007,
2007-04-14_10:23,8020.78,8020.78,8020.78,8020.78,12023,282,2421,
2007-04-14_10:24,8019.17,8019.17,8019.17,8019.17,12165,311,2382,
2007-04-14_10:25,8018.72,8018.72,8018.72,8018.72,12761,320,2607,
2007-04-14_10:26,8017.83,8017.83,8017.83,8017.83,15088,343,2828,
2007-04-14_10:27,8018.92,8018.92,8018.92,8018.92,10859,210,2048,
2007-04-14_10:28,8019.01,8019.01,8019.01,8019.01,11761,238,2403,
2007-04-14_10:29,8019.37,8019.37,8019.37,8019.37,10394,205,2040,
2007-04-14_10:30,8018.84,8018.84,8018.84,8018.84,11675,209,1856,
2007-04-14_10:31,8020.56,8020.56,8020.56,8020.56,12377,266,2591,
2007-04-14_10:32,8020.86,8020.86,8020.86,8020.86,8829,185,1782,
2007-04-14_10:33,8021.20,8021.20,8021.20,8021.20,10484,229,2202,
2007-04-14_10:34,8022.99,8022.99,8022.99,8022.99,10524,206,2013,
2007-04-14_10:35,8023.42,8023.42,8023.42,8023.42,8753,174,1689,
2007-04-14_10:36,8022.21,8022.21,8022.21,8022.21,12742,274,2550,
2007-04-14_10:37,8021.32,8021.32,8021.32,8021.32,9427,178,1842,
2007-04-14_10:38,8023.90,8023.90,8023.90,8023.90,10640,231,2276,
2007-04-14_10:39,8022.46,8022.46,8022.46,8022.46,9117,214,1961,
2007-04-14_10:40,8024.04,8024.04,8024.04,8024.04,9708,209,1864,
2007-04-14_10:41,8023.17,8023.17,8023.17,8023.17,11346,276,2121,
2007-04-14_10:42,8023.64,8023.64,8023.64,8023.64,9937,181,1673,
2007-04-14_10:43,8024.58,8024.58,8024.58,8024.58,10727,229,2074,
2007-04-14_10:44,8023.58,8023.58,8023.58,8023.58,8805,233,1779,
2007-04-14_10:45,8022.15,8022.15,8022.15,8022.15,7047,177,1679,
2007-04-14_10:46,8024.05,8024.05,8024.05,8024.05,9428,230,2016,
2007-04-14_10:47,8022.25,8022.25,8022.25,8022.25,7318,148,1610,
2007-04-14_10:48,8022.15,8022.15,8022.15,8022.15,11557,224,2150,
2007-04-14_10:49,8020.92,8020.92,8020.92,8020.92,10303,208,1884,
2007-04-14_10:50,8021.83,8021.83,8021.83,8021.83,8824,175,1695,
2007-04-14_10:51,8021.32,8021.32,8021.32,8021.32,10072,240,2109,
2007-04-14_10:52,8021.26,8021.26,8021.26,8021.26,8742,164,1526,
2007-04-14_10:53,8020.81,8020.81,8020.81,8020.81,9535,204,1925,
2007-04-14_10:54,8019.90,8019.90,8019.90,8019.90,8496,174,1634,
2007-04-14_10:55,8018.78,8018.78,8018.78,8018.78,7872,166,1586,
2007-04-14_10:56,8020.73,8020.73,8020.73,8020.73,8844,195,1883,
2007-04-14_10:57,8020.39,8020.39,8020.39,8020.39,6875,138,1444,
2007-04-14_10:58,8019.85,8019.85,8019.85,8019.85,9803,210,1819,
2007-04-14_10:59,8020.14,8020.14,8020.14,8020.14,8468,173,1544,
2007-04-14_11:00,8021.19,8021.19,8021.19,8021.19,6737,140,1376,
2007-04-14_11:01,8020.08,8020.08,8020.08,8020.08,10301,231,1911,
2007-04-14_11:02,8020.77,8020.77,8020.77,8020.77,7054,154,1369,
2007-04-14_11:03,8020.48,8020.48,8020.48,8020.48,8375,216,1836,
2007-04-14_11:04,8020.13,8020.13,8020.13,8020.13,9067,171,1597,
2007-04-14_11:05,8021.19,8021.19,8021.19,8021.19,8315,182,1622,
2007-04-14_11:06,8020.61,8020.61,8020.61,8020.61,8336,188,1854,
2007-04-14_11:07,8020.97,8020.97,8020.97,8020.97,7646,194,1493,
2007-04-14_11:08,8022.62,8022.62,8022.62,8022.62,8442,206,1824,
2007-04-14_11:09,8022.13,8022.13,8022.13,8022.13,7995,175,1543,
2007-04-14_11:10,8020.98,8020.98,8020.98,8020.98,7899,165,1474,
2007-04-14_11:11,8021.03,8021.03,8021.03,8021.03,8840,186,1779,
2007-04-14_11:12,8020.46,8020.46,8020.46,8020.46,6216,120,1231,
2007-04-14_11:13,8021.47,8021.47,8021.47,8021.47,10069,248,1999,
2007-04-14_11:14,8020.43,8020.43,8020.43,8020.43,7129,146,1487,
2007-04-14_11:15,8021.47,8021.47,8021.47,8021.47,8443,169,1568,
2007-04-14_11:16,8020.22,8020.22,8020.22,8020.22,9813,203,1977,
2007-04-14_11:17,8021.80,8021.80,8021.80,8021.80,7978,144,1389,
2007-04-14_11:18,8021.08,8021.08,8021.08,8021.08,8658,209,1930,
2007-04-14_11:19,8020.94,8020.94,8020.94,8020.94,8302,179,1719,
2007-04-14_11:20,8019.83,8019.83,8019.83,8019.83,8029,187,1582,
2007-04-14_11:21,8019.14,8019.14,8019.14,8019.14,9729,215,2129,
2007-04-14_11:22,8019.77,8019.77,8019.77,8019.77,8517,179,1734,
2007-04-14_11:23,8020.49,8020.49,8020.49,8020.49,9136,190,1831,
2007-04-14_11:24,8020.44,8020.44,8020.44,8020.44,9829,181,1837,
2007-04-14_11:25,8020.58,8020.58,8020.58,8020.58,8294,179,1605,
2007-04-14_11:26,8019.89,8019.89,8019.89,8019.89,10708,207,2126,
2007-04-14_11:27,8018.50,8018.50,8018.50,8018.50,9563,193,1594,
2007-04-14_11:28,8019.54,8019.54,8019.54,8019.54,8330,196,1722,
2007-04-14_11:29,8020.57,8020.57,8020.57,8020.57,7286,148,1585,
2007-04-14_11:30,8019.03,8019.03,8019.03,8019.03,6306,144,1340,
2007-04-14_11:31,8018.51,8018.51,8018.51,8018.51,7368,164,1576,
2007-04-14_11:32,8019.46,8019.46,8019.46,8019.46,6243,150,1309,
2007-04-14_11:33,8018.69,8018.69,8018.69,8018.69,8274,191,1657,
2007-04-14_11:34,8020.72,8020.72,8020.72,8020.72,5997,120,1213,
2007-04-14_11:35,8019.58,8019.58,8019.58,8019.58,7112,138,1267,
2007-04-14_11:36,8020.16,8020.16,8020.16,8020.16,8371,188,1707,
2007-04-14_11:37,8021.15,8021.15,8021.15,8021.15,6813,137,1242,
2007-04-14_11:38,8021.50,8021.50,8021.50,8021.50,7994,180,1684,
2007-04-14_11:39,8021.64,8021.64,8021.64,8021.64,6140,129,1296,
2007-04-14_11:40,8021.96,8021.96,8021.96,8021.96,7268,139,1315,
2007-04-14_11:41,8022.53,8022.53,8022.53,8022.53,7373,175,1536,
2007-04-14_11:42,8026.13,8026.13,8026.13,8026.13,7692,166,1477,
2007-04-14_11:43,8026.88,8026.88,8026.88,8026.88,8047,170,1753,
2007-04-14_11:44,8025.27,8025.27,8025.27,8025.27,7432,153,1446,
2007-04-14_11:45,8027.05,8027.05,8027.05,8027.05,6631,128,1226,
2007-04-14_11:46,8030.75,8030.75,8030.75,8030.75,10141,250,2031,
2007-04-14_11:47,8029.82,8029.82,8029.82,8029.82,6349,138,1220,
2007-04-14_11:48,8032.10,8032.10,8032.10,8032.10,8894,207,1843,
2007-04-14_11:49,8033.19,8033.19,8033.19,8033.19,7923,180,1554,
2007-04-14_11:50,8033.99,8033.99,8033.99,8033.99,8180,182,1680,
2007-04-14_11:51,8034.52,8034.52,8034.52,8034.52,9235,197,1980,
2007-04-14_11:52,8033.94,8033.94,8033.94,8033.94,6724,127,1334,
2007-04-14_11:53,8033.01,8033.01,8033.01,8033.01,9504,197,1811,
2007-04-14_11:54,8031.17,8031.17,8031.17,8031.17,8114,145,1544,
2007-04-14_11:55,8031.44,8031.44,8031.44,8031.44,7258,162,1420,
2007-04-14_11:56,8030.59,8030.59,8030.59,8030.59,8403,201,1826,
2007-04-14_11:57,8031.24,8031.24,8031.24,8031.24,7386,145,1391,
2007-04-14_11:58,8030.48,8030.48,8030.48,8030.48,7977,185,1702,
2007-04-14_11:59,8029.22,8029.22,8029.22,8029.22,7836,173,1429,
2007-04-14_12:00,8030.11,8030.11,8030.11,8030.11,6478,148,1403,
2007-04-14_12:01,8030.64,8030.64,8030.64,8030.64,8275,201,1628,
2007-04-14_12:02,8031.24,8031.24,8031.24,8031.24,6466,125,1288,
2007-04-14_12:03,8030.40,8030.40,8030.40,8030.40,9945,199,1896,
2007-04-14_12:04,8028.75,8028.75,8028.75,8028.75,7495,162,1414,
2007-04-14_12:05,8029.01,8029.01,8029.01,8029.01,7079,137,1382,
2007-04-14_12:06,8028.40,8028.40,8028.40,8028.40,7689,185,1657,
2007-04-14_12:07,8028.35,8028.35,8028.35,8028.35,6863,124,1161,
2007-04-14_12:08,8029.00,8029.00,8029.00,8029.00,8819,192,1620,
2007-04-14_12:09,8028.85,8028.85,8028.85,8028.85,7520,150,1592,
2007-04-14_12:10,8028.69,8028.69,8028.69,8028.69,7001,156,1474,
2007-04-14_12:11,8030.55,8030.55,8030.55,8030.55,8123,164,1662,
2007-04-14_12:12,8030.83,8030.83,8030.83,8030.83,6019,152,1211,
2007-04-14_12:13,8029.33,8029.33,8029.33,8029.33,8351,173,1587,
2007-04-14_12:14,8032.43,8032.43,8032.43,8032.43,7644,160,1495,
2007-04-14_12:15,8031.00,8031.00,8031.00,8031.00,7206,151,1424,
2007-04-14_12:16,8032.14,8032.14,8032.14,8032.14,8643,197,1827,
2007-04-14_12:17,8032.91,8032.91,8032.91,8032.91,7520,119,1258,
2007-04-14_12:18,8033.59,8033.59,8033.59,8033.59,8090,166,1642,
2007-04-14_12:19,8034.01,8034.01,8034.01,8034.01,7666,137,1558,
2007-04-14_12:20,8034.76,8034.76,8034.76,8034.76,7718,143,1496,
2007-04-14_12:21,8036.43,8036.43,8036.43,8036.43,10774,222,2213,
2007-04-14_12:22,8035.89,8035.89,8035.89,8035.89,7658,155,1553,
2007-04-14_12:23,8035.07,8035.07,8035.07,8035.07,8638,215,1948,
2007-04-14_12:24,8035.00,8035.00,8035.00,8035.00,7709,154,1536,
2007-04-14_12:25,8033.22,8033.22,8033.22,8033.22,6552,138,1465,
2007-04-14_12:26,8033.15,8033.15,8033.15,8033.15,9453,224,1957,
2007-04-14_12:27,8031.54,8031.54,8031.54,8031.54,6704,128,1319,
2007-04-14_12:28,8032.14,8032.14,8032.14,8032.14,8847,168,1812,
2007-04-14_12:29,8031.60,8031.60,8031.60,8031.60,9940,194,1655,
2007-04-14_12:30,8030.92,8030.92,8030.92,8030.92,8621,177,1582,
2007-04-14_12:31,8031.94,8031.94,8031.94,8031.94,9855,215,2074,
2007-04-14_12:32,8031.06,8031.06,8031.06,8031.06,7240,144,1454,
2007-04-14_12:33,8031.30,8031.30,8031.30,8031.30,10284,211,1847,
2007-04-14_12:34,8032.18,8032.18,8032.18,8032.18,8244,157,1633,
2007-04-14_12:35,8032.93,8032.93,8032.93,8032.93,8186,156,1592,
2007-04-14_12:36,8033.04,8033.04,8033.04,8033.04,9366,210,1934,
2007-04-14_12:37,8032.77,8032.77,8032.77,8032.77,6350,110,1214,
2007-04-14_12:38,8032.70,8032.70,8032.70,8032.70,9757,206,1963,
2007-04-14_12:39,8032.78,8032.78,8032.78,8032.78,7114,134,1419,
2007-04-14_12:40,8032.87,8032.87,8032.87,8032.87,7248,158,1565,
2007-04-14_12:41,8032.16,8032.16,8032.16,8032.16,8145,183,1973,
2007-04-14_12:42,8030.87,8030.87,8030.87,8030.87,7186,138,1426,
2007-04-14_12:43,8031.82,8031.82,8031.82,8031.82,7852,167,1767,
2007-04-14_12:44,8033.58,8033.58,8033.58,8033.58,6912,143,1557,
2007-04-14_12:45,8031.03,8031.03,8031.03,8031.03,7075,146,1518,
2007-04-14_12:46,8032.37,8032.37,8032.37,8032.37,8779,210,1936,
2007-04-14_12:47,8031.23,8031.23,8031.23,8031.23,7374,156,1600,
2007-04-14_12:48,8032.04,8032.04,8032.04,8032.04,10005,214,2155,
2007-04-14_12:49,8033.31,8033.31,8033.31,8033.31,6972,151,1588,
2007-04-14_12:50,8031.91,8031.91,8031.91,8031.91,6722,165,1533,
2007-04-14_12:51,8032.12,8032.12,8032.12,8032.12,10022,257,2102,
2007-04-14_12:52,8032.87,8032.87,8032.87,8032.87,6987,147,1457,
2007-04-14_12:53,8031.23,8031.23,8031.23,8031.23,10271,213,2022,
2007-04-14_12:54,8032.49,8032.49,8032.49,8032.49,8951,204,1795,
2007-04-14_12:55,8032.67,8032.67,8032.67,8032.67,8641,192,1727,
2007-04-14_12:56,8031.68,8031.68,8031.68,8031.68,10018,244,2190,
2007-04-14_12:57,8032.07,8032.07,8032.07,8032.07,7772,182,1694,
2007-04-14_12:58,8034.36,8034.36,8034.36,8034.36,9441,228,2166,
2007-04-14_12:59,8034.12,8034.12,8034.12,8034.12,8564,188,1878,
2007-04-14_13:00,8035.16,8035.16,8035.16,8035.16,9220,236,1952,
2007-04-14_13:01,8034.16,8034.16,8034.16,8034.16,9501,216,2145,
2007-04-14_13:02,8033.53,8033.53,8033.53,8033.53,7683,173,1618,
2007-04-14_13:03,8035.53,8035.53,8035.53,8035.53,8992,209,1965,
2007-04-14_13:04,8035.70,8035.70,8035.70,8035.70,9703,204,2010,
2007-04-14_13:05,8033.77,8033.77,8033.77,8033.77,10844,230,2009,
2007-04-14_13:06,8035.74,8035.74,8035.74,8035.74,11533,240,2382,
2007-04-14_13:07,8036.28,8036.28,8036.28,8036.28,10691,205,1926,
2007-04-14_13:08,8036.46,8036.46,8036.46,8036.46,13673,267,2675,
2007-04-14_13:09,8035.52,8035.52,8035.52,8035.52,12615,254,2401,
2007-04-14_13:10,8036.22,8036.22,8036.22,8036.22,15486,295,2802,
2007-04-14_13:11,8038.40,8038.40,8038.40,8038.40,19479,441,3817,
2007-04-14_13:12,8037.66,8037.66,8037.66,8037.66,14569,332,2886,
2007-04-14_13:13,8040.52,8040.52,8040.52,8040.52,16238,393,3464,
2007-04-14_13:14,8040.83,8040.83,8040.83,8040.83,15520,386,3240,
2007-04-14_13:15,8039.89,8039.89,8039.89,8039.89,13486,313,2937,
2007-04-14_13:16,8038.21,8038.21,8038.21,8038.21,16137,382,3548,
2007-04-14_13:17,8037.76,8037.76,8037.76,8037.76,12177,239,2626,
2007-04-14_13:18,8037.67,8037.67,8037.67,8037.67,16079,385,3405,
2007-04-14_13:19,8036.89,8036.89,8036.89,8036.89,14888,325,3189,
2007-04-14_13:20,8037.22,8037.22,8037.22,8037.22,13810,302,3100,
2007-04-14_13:21,8039.96,8039.96,8039.96,8039.96,19062,415,4192,
2007-04-14_13:22,8041.58,8041.58,8041.58,8041.58,17788,442,3712,
2007-04-14_13:23,8042.04,8042.04,8042.04,8042.04,19930,471,4612,
2007-04-14_13:24,8044.06,8044.06,8044.06,8044.06,21439,500,4707,
2007-04-14_13:25,8042.82,8042.82,8042.82,8042.82,20310,505,4433,
2007-04-14_13:26,8042.81,8042.81,8042.81,8042.81,0,0,0,
2007-04-14_13:27,8042.81,8042.81,8042.81,8042.81,0,0,0,
2007-04-14_13:28,8042.81,8042.81,8042.81,8042.81,0,0,0,
2007-04-14_13:29,8042.81,8042.81,8042.81,8042.81,0,0,0,
2007-04-14_13:30,8045.12,8045.12,8045.12,8045.12,141164,3702,31040,
2007-04-16_09:01,8088.83,8088.83,8088.83,8088.83,146766,3453,30631,
2007-04-16_09:02,8091.61,8091.61,8091.61,8091.61,38035,891,7105,
2007-04-16_09:03,8096.84,8096.84,8096.84,8096.84,43569,1092,8543,
2007-04-16_09:04,8095.54,8095.54,8095.54,8095.54,43006,1059,8404,
2007-04-16_09:05,8094.45,8094.45,8094.45,8094.45,36432,783,6442,
2007-04-16_09:06,8093.08,8093.08,8093.08,8093.08,44455,1014,8119,
2007-04-16_09:07,8090.68,8090.68,8090.68,8090.68,29934,714,5685,
2007-04-16_09:08,8086.93,8086.93,8086.93,8086.93,34983,835,6692,
2007-04-16_09:09,8084.64,8084.64,8084.64,8084.64,30049,762,6177,
2007-04-16_09:10,8082.08,8082.08,8082.08,8082.08,26675,631,5113,
2007-04-16_09:11,8082.39,8082.39,8082.39,8082.39,34881,887,7004,
2007-04-16_09:12,8083.56,8083.56,8083.56,8083.56,28170,734,5322,
2007-04-16_09:13,8087.20,8087.20,8087.20,8087.20,29968,710,5618,
2007-04-16_09:14,8086.60,8086.60,8086.60,8086.60,26751,594,5624,
2007-04-16_09:15,8086.57,8086.57,8086.57,8086.57,22929,527,4279,
2007-04-16_09:16,8084.28,8084.28,8084.28,8084.28,28843,679,5864,
2007-04-16_09:17,8085.45,8085.45,8085.45,8085.45,23554,523,4361,
2007-04-16_09:18,8084.01,8084.01,8084.01,8084.01,24464,600,4888,
2007-04-16_09:19,8085.57,8085.57,8085.57,8085.57,23844,595,5065,
2007-04-16_09:20,8084.33,8084.33,8084.33,8084.33,21588,497,4456,
2007-04-16_09:21,8084.16,8084.16,8084.16,8084.16,29285,717,5875,
2007-04-16_09:22,8083.06,8083.06,8083.06,8083.06,19962,460,3997,
2007-04-16_09:23,8085.17,8085.17,8085.17,8085.17,22754,564,4620,
2007-04-16_09:24,8084.77,8084.77,8084.77,8084.77,23172,573,4496,
2007-04-16_09:25,8084.21,8084.21,8084.21,8084.21,20602,470,3772,
2007-04-16_09:26,8084.30,8084.30,8084.30,8084.30,29175,685,5709,
2007-04-16_09:27,8082.45,8082.45,8082.45,8082.45,22050,498,4208,
2007-04-16_09:28,8084.90,8084.90,8084.90,8084.90,23774,618,4747,
2007-04-16_09:29,8081.83,8081.83,8081.83,8081.83,23494,564,4702,
2007-04-16_09:30,8082.05,8082.05,8082.05,8082.05,22151,558,4190,
2007-04-16_09:31,8080.93,8080.93,8080.93,8080.93,27248,710,5974,
2007-04-16_09:32,8080.38,8080.38,8080.38,8080.38,20672,519,3931,
2007-04-16_09:33,8079.37,8079.37,8079.37,8079.37,19234,488,4310,
2007-04-16_09:34,8078.49,8078.49,8078.49,8078.49,18985,462,4203,
2007-04-16_09:35,8079.80,8079.80,8079.80,8079.80,17419,421,3533,
2007-04-16_09:36,8079.10,8079.10,8079.10,8079.10,21999,594,4787,
2007-04-16_09:37,8079.34,8079.34,8079.34,8079.34,16094,398,3413,
2007-04-16_09:38,8080.34,8080.34,8080.34,8080.34,18531,444,3904,
2007-04-16_09:39,8078.89,8078.89,8078.89,8078.89,19164,456,3825,
2007-04-16_09:40,8079.12,8079.12,8079.12,8079.12,16903,333,3322,
2007-04-16_09:41,8080.04,8080.04,8080.04,8080.04,23844,553,4428,
2007-04-16_09:42,8082.57,8082.57,8082.57,8082.57,18652,416,3369,
2007-04-16_09:43,8080.40,8080.40,8080.40,8080.40,29592,562,4444,
2007-04-16_09:44,8080.46,8080.46,8080.46,8080.46,23523,444,3887,
2007-04-16_09:45,8080.78,8080.78,8080.78,8080.78,17946,346,3206,
2007-04-16_09:46,8079.81,8079.81,8079.81,8079.81,19469,439,4291,
2007-04-16_09:47,8079.92,8079.92,8079.92,8079.92,19423,436,3766,
2007-04-16_09:48,8081.16,8081.16,8081.16,8081.16,21368,468,4275,
2007-04-16_09:49,8083.28,8083.28,8083.28,8083.28,20038,522,4087,
2007-04-16_09:50,8086.11,8086.11,8086.11,8086.11,17837,491,3607,
2007-04-16_09:51,8085.39,8085.39,8085.39,8085.39,28987,732,5246,
2007-04-16_09:52,8086.70,8086.70,8086.70,8086.70,23707,565,4150,
2007-04-16_09:53,8086.21,8086.21,8086.21,8086.21,22761,555,4677,
2007-04-16_09:54,8083.91,8083.91,8083.91,8083.91,22809,530,4500,
2007-04-16_09:55,8083.51,8083.51,8083.51,8083.51,21623,484,3933,
2007-04-16_09:56,8082.73,8082.73,8082.73,8082.73,26703,630,5169,
2007-04-16_09:57,8081.03,8081.03,8081.03,8081.03,20675,520,4044,
2007-04-16_09:58,8079.56,8079.56,8079.56,8079.56,23359,582,4885,
2007-04-16_09:59,8079.56,8079.56,8079.56,8079.56,23053,537,4699,
2007-04-16_10:00,8079.17,8079.17,8079.17,8079.17,18973,458,3761,
2007-04-16_10:01,8078.11,8078.11,8078.11,8078.11,27401,685,5263,
2007-04-16_10:02,8076.79,8076.79,8076.79,8076.79,19041,464,3800,
2007-04-16_10:03,8076.95,8076.95,8076.95,8076.95,21290,555,4535,
2007-04-16_10:04,8076.41,8076.41,8076.41,8076.41,19866,486,4212,
2007-04-16_10:05,8077.16,8077.16,8077.16,8077.16,18530,435,3566,
2007-04-16_10:06,8074.25,8074.25,8074.25,8074.25,23046,614,4865,
2007-04-16_10:07,8073.60,8073.60,8073.60,8073.60,18503,419,3679,
2007-04-16_10:08,8072.15,8072.15,8072.15,8072.15,21034,483,4325,
2007-04-16_10:09,8070.97,8070.97,8070.97,8070.97,19032,481,4019,
2007-04-16_10:10,8068.20,8068.20,8068.20,8068.20,17287,425,3636,
2007-04-16_10:11,8066.65,8066.65,8066.65,8066.65,20693,497,4503,
2007-04-16_10:12,8066.70,8066.70,8066.70,8066.70,22701,478,4123,
2007-04-16_10:13,8063.58,8063.58,8063.58,8063.58,18888,446,3902,
2007-04-16_10:14,8064.39,8064.39,8064.39,8064.39,18559,433,3888,
2007-04-16_10:15,8061.25,8061.25,8061.25,8061.25,15825,383,3194,
2007-04-16_10:16,8059.22,8059.22,8059.22,8059.22,24004,607,4651,
2007-04-16_10:17,8057.53,8057.53,8057.53,8057.53,18752,484,3720,
2007-04-16_10:18,8057.11,8057.11,8057.11,8057.11,21152,561,4333,
2007-04-16_10:19,8056.85,8056.85,8056.85,8056.85,18627,527,4172,
2007-04-16_10:20,8054.33,8054.33,8054.33,8054.33,20266,492,3993,
2007-04-16_10:21,8051.77,8051.77,8051.77,8051.77,21173,587,4731,
2007-04-16_10:22,8051.17,8051.17,8051.17,8051.17,19363,442,3839,
2007-04-16_10:23,8047.29,8047.29,8047.29,8047.29,21513,556,4727,
2007-04-16_10:24,8044.34,8044.34,8044.34,8044.34,25075,579,4989,
2007-04-16_10:25,8042.46,8042.46,8042.46,8042.46,19464,483,4185,
2007-04-16_10:26,8040.17,8040.17,8040.17,8040.17,26759,676,5786,
2007-04-16_10:27,8040.47,8040.47,8040.47,8040.47,19150,472,3854,
2007-04-16_10:28,8039.07,8039.07,8039.07,8039.07,20374,565,4627,
2007-04-16_10:29,8035.60,8035.60,8035.60,8035.60,17640,556,4319,
2007-04-16_10:30,8034.40,8034.40,8034.40,8034.40,18538,468,3700,
2007-04-16_10:31,8035.34,8035.34,8035.34,8035.34,20399,592,4500,
2007-04-16_10:32,8034.08,8034.08,8034.08,8034.08,18136,443,3482,
2007-04-16_10:33,8032.58,8032.58,8032.58,8032.58,18222,494,3803,
2007-04-16_10:34,8032.22,8032.22,8032.22,8032.22,16133,430,3394,
2007-04-16_10:35,8031.55,8031.55,8031.55,8031.55,13687,381,2794,
2007-04-16_10:36,8032.23,8032.23,8032.23,8032.23,15437,443,3526,
2007-04-16_10:37,8032.90,8032.90,8032.90,8032.90,11691,277,2355,
2007-04-16_10:38,8033.63,8033.63,8033.63,8033.63,12027,328,2691,
2007-04-16_10:39,8034.13,8034.13,8034.13,8034.13,12927,318,2723,
2007-04-16_10:40,8035.59,8035.59,8035.59,8035.59,11349,275,2485,
2007-04-16_10:41,8037.97,8037.97,8037.97,8037.97,14585,380,3057,
2007-04-16_10:42,8039.42,8039.42,8039.42,8039.42,12190,358,2552,
2007-04-16_10:43,8039.92,8039.92,8039.92,8039.92,12814,318,2792,
2007-04-16_10:44,8040.12,8040.12,8040.12,8040.12,11053,310,2441,
2007-04-16_10:45,8039.21,8039.21,8039.21,8039.21,10884,253,2136,
2007-04-16_10:46,8039.67,8039.67,8039.67,8039.67,11944,319,2606,
2007-04-16_10:47,8042.96,8042.96,8042.96,8042.96,9756,213,2031,
2007-04-16_10:48,8041.93,8041.93,8041.93,8041.93,11235,319,2600,
2007-04-16_10:49,8041.31,8041.31,8041.31,8041.31,11260,296,2331,
2007-04-16_10:50,8042.53,8042.53,8042.53,8042.53,8780,196,1770,
2007-04-16_10:51,8044.23,8044.23,8044.23,8044.23,13142,304,2596,
2007-04-16_10:52,8046.22,8046.22,8046.22,8046.22,10719,251,1954,
2007-04-16_10:53,8046.71,8046.71,8046.71,8046.71,11663,275,2532,
2007-04-16_10:54,8047.56,8047.56,8047.56,8047.56,11313,269,2397,
2007-04-16_10:55,8046.59,8046.59,8046.59,8046.59,8916,209,1972,
2007-04-16_10:56,8047.36,8047.36,8047.36,8047.36,12530,323,2860,
2007-04-16_10:57,8050.60,8050.60,8050.60,8050.60,8799,266,2024,
2007-04-16_10:58,8049.45,8049.45,8049.45,8049.45,11835,327,2574,
2007-04-16_10:59,8052.41,8052.41,8052.41,8052.41,11106,276,2447,
2007-04-16_11:00,8052.14,8052.14,8052.14,8052.14,11030,244,2148,
2007-04-16_11:01,8054.11,8054.11,8054.11,8054.11,13297,329,2746,
2007-04-16_11:02,8055.98,8055.98,8055.98,8055.98,11681,316,2269,
2007-04-16_11:03,8056.40,8056.40,8056.40,8056.40,14936,374,2922,
2007-04-16_11:04,8057.44,8057.44,8057.44,8057.44,12839,302,2587,
2007-04-16_11:05,8056.91,8056.91,8056.91,8056.91,9846,238,2194,
2007-04-16_11:06,8055.78,8055.78,8055.78,8055.78,16757,359,2932,
2007-04-16_11:07,8057.75,8057.75,8057.75,8057.75,11291,255,2235,
2007-04-16_11:08,8055.50,8055.50,8055.50,8055.50,10240,251,2486,
2007-04-16_11:09,8056.71,8056.71,8056.71,8056.71,11228,268,2103,
2007-04-16_11:10,8053.90,8053.90,8053.90,8053.90,9617,214,1912,
2007-04-16_11:11,8052.87,8052.87,8052.87,8052.87,11182,277,2386,
2007-04-16_11:12,8053.12,8053.12,8053.12,8053.12,9004,230,1859,
2007-04-16_11:13,8053.15,8053.15,8053.15,8053.15,10513,259,2390,
2007-04-16_11:14,8051.77,8051.77,8051.77,8051.77,8243,183,1902,
2007-04-16_11:15,8051.46,8051.46,8051.46,8051.46,7749,185,1557,
2007-04-16_11:16,8048.75,8048.75,8048.75,8048.75,11155,268,2301,
2007-04-16_11:17,8049.80,8049.80,8049.80,8049.80,10148,263,1947,
2007-04-16_11:18,8047.22,8047.22,8047.22,8047.22,14032,323,2741,
2007-04-16_11:19,8047.26,8047.26,8047.26,8047.26,12694,312,2320,
2007-04-16_11:20,8047.28,8047.28,8047.28,8047.28,11259,266,2310,
2007-04-16_11:21,8046.04,8046.04,8046.04,8046.04,12313,293,2588,
2007-04-16_11:22,8044.78,8044.78,8044.78,8044.78,9710,267,1964,
2007-04-16_11:23,8044.76,8044.76,8044.76,8044.76,12934,326,2457,
2007-04-16_11:24,8044.58,8044.58,8044.58,8044.58,11245,262,2175,
2007-04-16_11:25,8044.87,8044.87,8044.87,8044.87,10606,247,2054,
2007-04-16_11:26,8044.26,8044.26,8044.26,8044.26,11462,287,2397,
2007-04-16_11:27,8045.89,8045.89,8045.89,8045.89,8535,204,1694,
2007-04-16_11:28,8045.81,8045.81,8045.81,8045.81,11142,275,2264,
2007-04-16_11:29,8045.40,8045.40,8045.40,8045.40,9490,228,2029,
2007-04-16_11:30,8046.11,8046.11,8046.11,8046.11,10625,244,2063,
2007-04-16_11:31,8045.15,8045.15,8045.15,8045.15,11674,333,2606,
2007-04-16_11:32,8044.52,8044.52,8044.52,8044.52,17174,272,1689,
2007-04-16_11:33,8047.77,8047.77,8047.77,8047.77,10406,256,2207,
2007-04-16_11:34,8045.21,8045.21,8045.21,8045.21,9529,217,1829,
2007-04-16_11:35,8046.68,8046.68,8046.68,8046.68,9540,210,1647,
2007-04-16_11:36,8045.26,8045.26,8045.26,8045.26,10912,281,2370,
2007-04-16_11:37,8045.22,8045.22,8045.22,8045.22,8360,196,1616,
2007-04-16_11:38,8044.54,8044.54,8044.54,8044.54,9958,243,2157,
2007-04-16_11:39,8044.10,8044.10,8044.10,8044.10,10231,250,1971,
2007-04-16_11:40,8043.32,8043.32,8043.32,8043.32,9461,215,1747,
2007-04-16_11:41,8044.69,8044.69,8044.69,8044.69,11200,279,2253,
2007-04-16_11:42,8043.53,8043.53,8043.53,8043.53,8047,178,1614,
2007-04-16_11:43,8044.55,8044.55,8044.55,8044.55,9884,277,2033,
2007-04-16_11:44,8043.62,8043.62,8043.62,8043.62,8283,226,1770,
2007-04-16_11:45,8043.87,8043.87,8043.87,8043.87,8889,245,1956,
2007-04-16_11:46,8042.81,8042.81,8042.81,8042.81,10813,261,2213,
2007-04-16_11:47,8042.73,8042.73,8042.73,8042.73,9405,222,1793,
2007-04-16_11:48,8041.70,8041.70,8041.70,8041.70,12582,303,2301,
2007-04-16_11:49,8042.23,8042.23,8042.23,8042.23,9963,238,2094,
2007-04-16_11:50,8040.99,8040.99,8040.99,8040.99,9568,270,1959,
2007-04-16_11:51,8040.10,8040.10,8040.10,8040.10,13047,380,2788,
2007-04-16_11:52,8038.76,8038.76,8038.76,8038.76,9416,253,1945,
2007-04-16_11:53,8037.73,8037.73,8037.73,8037.73,10661,283,2428,
2007-04-16_11:54,8037.17,8037.17,8037.17,8037.17,8995,245,2067,
2007-04-16_11:55,8037.58,8037.58,8037.58,8037.58,10371,255,2053,
2007-04-16_11:56,8036.15,8036.15,8036.15,8036.15,11483,329,2178,
2007-04-16_11:57,8037.58,8037.58,8037.58,8037.58,10566,233,2010,
2007-04-16_11:58,8036.65,8036.65,8036.65,8036.65,12260,317,2532,
2007-04-16_11:59,8036.46,8036.46,8036.46,8036.46,11710,283,2152,
2007-04-16_12:00,8035.26,8035.26,8035.26,8035.26,12215,291,2010,
2007-04-16_12:01,8034.23,8034.23,8034.23,8034.23,11371,298,2225,
2007-04-16_12:02,8032.89,8032.89,8032.89,8032.89,10130,266,1921,
2007-04-16_12:03,8033.45,8033.45,8033.45,8033.45,11772,317,2261,
2007-04-16_12:04,8031.85,8031.85,8031.85,8031.85,7916,217,1735,
2007-04-16_12:05,8031.45,8031.45,8031.45,8031.45,8075,239,1792,
2007-04-16_12:06,8031.88,8031.88,8031.88,8031.88,9501,254,2139,
2007-04-16_12:07,8032.10,8032.10,8032.10,8032.10,7645,206,1633,
2007-04-16_12:08,8030.50,8030.50,8030.50,8030.50,8819,234,1925,
2007-04-16_12:09,8031.37,8031.37,8031.37,8031.37,8827,191,1632,
2007-04-16_12:10,8031.89,8031.89,8031.89,8031.89,7882,178,1601,
2007-04-16_12:11,8031.26,8031.26,8031.26,8031.26,9281,293,2166,
2007-04-16_12:12,8034.28,8034.28,8034.28,8034.28,8405,258,1847,
2007-04-16_12:13,8034.62,8034.62,8034.62,8034.62,9192,263,1969,
2007-04-16_12:14,8038.62,8038.62,8038.62,8038.62,9094,250,1898,
2007-04-16_12:15,8038.57,8038.57,8038.57,8038.57,7538,193,1603,
2007-04-16_12:16,8040.39,8040.39,8040.39,8040.39,9660,255,2112,
2007-04-16_12:17,8040.63,8040.63,8040.63,8040.63,8635,193,1678,
2007-04-16_12:18,8046.48,8046.48,8046.48,8046.48,13451,413,2597,
2007-04-16_12:19,8052.80,8052.80,8052.80,8052.80,13952,421,2674,
2007-04-16_12:20,8053.10,8053.10,8053.10,8053.10,11817,324,2241,
2007-04-16_12:21,8053.44,8053.44,8053.44,8053.44,13920,354,2845,
2007-04-16_12:22,8054.38,8054.38,8054.38,8054.38,11687,271,1863,
2007-04-16_12:23,8054.52,8054.52,8054.52,8054.52,12691,343,2765,
2007-04-16_12:24,8054.14,8054.14,8054.14,8054.14,9186,257,2054,
2007-04-16_12:25,8050.57,8050.57,8050.57,8050.57,9611,195,1955,
2007-04-16_12:26,8051.28,8051.28,8051.28,8051.28,12052,277,2301,
2007-04-16_12:27,8054.13,8054.13,8054.13,8054.13,9791,246,1915,
2007-04-16_12:28,8055.99,8055.99,8055.99,8055.99,12517,341,2435,
2007-04-16_12:29,8057.33,8057.33,8057.33,8057.33,9429,261,1910,
2007-04-16_12:30,8061.00,8061.00,8061.00,8061.00,10379,248,1962,
2007-04-16_12:31,8059.62,8059.62,8059.62,8059.62,10016,256,2251,
2007-04-16_12:32,8059.41,8059.41,8059.41,8059.41,9458,223,1779,
2007-04-16_12:33,8059.81,8059.81,8059.81,8059.81,9717,249,2029,
2007-04-16_12:34,8061.43,8061.43,8061.43,8061.43,8362,240,1788,
2007-04-16_12:35,8061.87,8061.87,8061.87,8061.87,8649,240,1741,
2007-04-16_12:36,8061.54,8061.54,8061.54,8061.54,11202,302,2326,
2007-04-16_12:37,8060.77,8060.77,8060.77,8060.77,9678,217,1668,
2007-04-16_12:38,8061.64,8061.64,8061.64,8061.64,10295,251,2130,
2007-04-16_12:39,8061.19,8061.19,8061.19,8061.19,9101,245,1877,
2007-04-16_12:40,8062.61,8062.61,8062.61,8062.61,11230,259,1921,
2007-04-16_12:41,8061.99,8061.99,8061.99,8061.99,10856,279,2229,
2007-04-16_12:42,8062.03,8062.03,8062.03,8062.03,8516,197,1670,
2007-04-16_12:43,8062.70,8062.70,8062.70,8062.70,10686,300,2310,
2007-04-16_12:44,8060.67,8060.67,8060.67,8060.67,9270,230,1892,
2007-04-16_12:45,8062.59,8062.59,8062.59,8062.59,8278,205,1786,
2007-04-16_12:46,8060.34,8060.34,8060.34,8060.34,12033,297,2178,
2007-04-16_12:47,8061.54,8061.54,8061.54,8061.54,8271,212,1692,
2007-04-16_12:48,8060.54,8060.54,8060.54,8060.54,9939,266,2241,
2007-04-16_12:49,8060.34,8060.34,8060.34,8060.34,9654,243,2069,
2007-04-16_12:50,8061.78,8061.78,8061.78,8061.78,9327,225,1973,
2007-04-16_12:51,8061.28,8061.28,8061.28,8061.28,13667,345,2672,
2007-04-16_12:52,8060.70,8060.70,8060.70,8060.70,13978,321,2275,
2007-04-16_12:53,8061.17,8061.17,8061.17,8061.17,13451,343,2762,
2007-04-16_12:54,8060.25,8060.25,8060.25,8060.25,10599,234,2209,
2007-04-16_12:55,8060.25,8060.25,8060.25,8060.25,10146,226,2064,
2007-04-16_12:56,8057.07,8057.07,8057.07,8057.07,10784,271,2332,
2007-04-16_12:57,8056.73,8056.73,8056.73,8056.73,9955,226,2019,
2007-04-16_12:58,8057.97,8057.97,8057.97,8057.97,10865,268,2411,
2007-04-16_12:59,8055.92,8055.92,8055.92,8055.92,9304,202,1909,
2007-04-16_13:00,8056.42,8056.42,8056.42,8056.42,8986,218,1990,
2007-04-16_13:01,8055.94,8055.94,8055.94,8055.94,13313,384,2719,
2007-04-16_13:02,8057.20,8057.20,8057.20,8057.20,12103,296,2220,
2007-04-16_13:03,8054.42,8054.42,8054.42,8054.42,10915,281,2484,
2007-04-16_13:04,8056.61,8056.61,8056.61,8056.61,11290,316,2445,
2007-04-16_13:05,8054.49,8054.49,8054.49,8054.49,10705,284,2428,
2007-04-16_13:06,8054.77,8054.77,8054.77,8054.77,12853,347,2977,
2007-04-16_13:07,8057.22,8057.22,8057.22,8057.22,13310,408,2806,
2007-04-16_13:08,8056.16,8056.16,8056.16,8056.16,14912,476,3319,
2007-04-16_13:09,8054.84,8054.84,8054.84,8054.84,15194,488,3172,
2007-04-16_13:10,8054.44,8054.44,8054.44,8054.44,12694,326,2568,
2007-04-16_13:11,8053.88,8053.88,8053.88,8053.88,18118,543,3936,
2007-04-16_13:12,8052.56,8052.56,8052.56,8052.56,15300,430,3121,
2007-04-16_13:13,8051.25,8051.25,8051.25,8051.25,16680,489,3869,
2007-04-16_13:14,8050.45,8050.45,8050.45,8050.45,17292,478,3629,
2007-04-16_13:15,8050.83,8050.83,8050.83,8050.83,20928,550,4313,
2007-04-16_13:16,8051.95,8051.95,8051.95,8051.95,23846,657,5328,
2007-04-16_13:17,8053.02,8053.02,8053.02,8053.02,18389,428,3815,
2007-04-16_13:18,8052.41,8052.41,8052.41,8052.41,21315,572,4717,
2007-04-16_13:19,8055.69,8055.69,8055.69,8055.69,19955,599,4490,
2007-04-16_13:20,8052.70,8052.70,8052.70,8052.70,18566,518,4098,
2007-04-16_13:21,8052.39,8052.39,8052.39,8052.39,25830,729,5491,
2007-04-16_13:22,8052.06,8052.06,8052.06,8052.06,23532,555,4688,
2007-04-16_13:23,8050.26,8050.26,8050.26,8050.26,29807,712,6181,
2007-04-16_13:24,8050.18,8050.18,8050.18,8050.18,29066,715,6034,
2007-04-16_13:25,8050.75,8050.75,8050.75,8050.75,27216,626,5558,
2007-04-16_13:26,8050.75,8050.75,8050.75,8050.75,0,0,0,
2007-04-16_13:27,8050.75,8050.75,8050.75,8050.75,0,0,0,
2007-04-16_13:28,8050.75,8050.75,8050.75,8050.75,0,0,0,
2007-04-16_13:29,8050.75,8050.75,8050.75,8050.75,0,0,0,
2007-04-16_13:30,8043.54,8043.54,8043.54,8043.54,176639,5388,35505,
2007-04-17_09:01,8100.61,8100.61,8100.61,8100.61,248420,4125,36078,
2007-04-17_09:02,8099.27,8099.27,8099.27,8099.27,44296,1032,7678,
2007-04-17_09:03,8099.45,8099.45,8099.45,8099.45,48466,1117,9026,
2007-04-17_09:04,8094.29,8094.29,8094.29,8094.29,45335,1095,8661,
2007-04-17_09:05,8092.73,8092.73,8092.73,8092.73,36252,867,6557,
2007-04-17_09:06,8089.48,8089.48,8089.48,8089.48,42455,1025,8249,
2007-04-17_09:07,8089.04,8089.04,8089.04,8089.04,31376,766,6152,
2007-04-17_09:08,8087.75,8087.75,8087.75,8087.75,36399,915,6770,
2007-04-17_09:09,8086.52,8086.52,8086.52,8086.52,40070,848,6956,
2007-04-17_09:10,8083.24,8083.24,8083.24,8083.24,33610,772,6288,
2007-04-17_09:11,8082.11,8082.11,8082.11,8082.11,43697,1033,8125,
2007-04-17_09:12,8082.64,8082.64,8082.64,8082.64,33416,749,6026,
2007-04-17_09:13,8080.52,8080.52,8080.52,8080.52,36099,814,6908,
2007-04-17_09:14,8077.70,8077.70,8077.70,8077.70,30074,682,6112,
2007-04-17_09:15,8077.37,8077.37,8077.37,8077.37,28410,599,5026,
2007-04-17_09:16,8076.13,8076.13,8076.13,8076.13,35592,816,6846,
2007-04-17_09:17,8075.05,8075.05,8075.05,8075.05,29463,691,5273,
2007-04-17_09:18,8075.31,8075.31,8075.31,8075.31,33632,799,6154,
2007-04-17_09:19,8076.75,8076.75,8076.75,8076.75,32035,823,5985,
2007-04-17_09:20,8074.54,8074.54,8074.54,8074.54,29281,637,4879,
2007-04-17_09:21,8077.60,8077.60,8077.60,8077.60,31424,824,6509,
2007-04-17_09:22,8078.23,8078.23,8078.23,8078.23,28810,711,5221,
2007-04-17_09:23,8079.49,8079.49,8079.49,8079.49,29605,735,5316,
2007-04-17_09:24,8079.11,8079.11,8079.11,8079.11,26820,639,5126,
2007-04-17_09:25,8080.20,8080.20,8080.20,8080.20,22266,498,4268,
2007-04-17_09:26,8079.85,8079.85,8079.85,8079.85,32018,670,5660,
2007-04-17_09:27,8081.27,8081.27,8081.27,8081.27,23793,489,4139,
2007-04-17_09:28,8079.64,8079.64,8079.64,8079.64,29213,596,4767,
2007-04-17_09:29,8080.53,8080.53,8080.53,8080.53,34058,807,5613,
2007-04-17_09:30,8082.63,8082.63,8082.63,8082.63,29839,614,4766,
2007-04-17_09:31,8080.84,8080.84,8080.84,8080.84,47788,908,7215,
2007-04-17_09:32,8081.70,8081.70,8081.70,8081.70,25131,515,4176,
2007-04-17_09:33,8080.42,8080.42,8080.42,8080.42,28999,619,5090,
2007-04-17_09:34,8081.04,8081.04,8081.04,8081.04,38257,783,5351,
2007-04-17_09:35,8081.97,8081.97,8081.97,8081.97,23781,469,3973,
2007-04-17_09:36,8082.71,8082.71,8082.71,8082.71,31357,727,5840,
2007-04-17_09:37,8087.18,8087.18,8087.18,8087.18,31559,608,4177,
2007-04-17_09:38,8090.13,8090.13,8090.13,8090.13,34304,728,5237,
2007-04-17_09:39,8094.65,8094.65,8094.65,8094.65,30066,732,5332,
2007-04-17_09:40,8097.26,8097.26,8097.26,8097.26,27433,624,4524,
2007-04-17_09:41,8096.91,8096.91,8096.91,8096.91,30828,745,5736,
2007-04-17_09:42,8097.52,8097.52,8097.52,8097.52,27887,631,4864,
2007-04-17_09:43,8097.77,8097.77,8097.77,8097.77,24751,565,4928,
2007-04-17_09:44,8098.21,8098.21,8098.21,8098.21,24703,600,4791,
2007-04-17_09:45,8097.48,8097.48,8097.48,8097.48,21299,446,3785,
2007-04-17_09:46,8097.11,8097.11,8097.11,8097.11,26765,604,5071,
2007-04-17_09:47,8095.44,8095.44,8095.44,8095.44,21649,457,3825,
2007-04-17_09:48,8094.53,8094.53,8094.53,8094.53,19535,462,3833,
2007-04-17_09:49,8094.21,8094.21,8094.21,8094.21,20900,489,4244,
2007-04-17_09:50,8092.91,8092.91,8092.91,8092.91,19051,418,3259,
2007-04-17_09:51,8090.86,8090.86,8090.86,8090.86,24251,559,4430,
2007-04-17_09:52,8088.03,8088.03,8088.03,8088.03,19551,362,3044,
2007-04-17_09:53,8088.72,8088.72,8088.72,8088.72,18742,472,3533,
2007-04-17_09:54,8086.38,8086.38,8086.38,8086.38,17527,467,3680,
2007-04-17_09:55,8085.82,8085.82,8085.82,8085.82,13902,321,2681,
2007-04-17_09:56,8084.37,8084.37,8084.37,8084.37,20923,483,3876,
2007-04-17_09:57,8084.26,8084.26,8084.26,8084.26,15004,338,2674,
2007-04-17_09:58,8082.90,8082.90,8082.90,8082.90,15777,375,3125,
2007-04-17_09:59,8079.45,8079.45,8079.45,8079.45,14861,333,2950,
2007-04-17_10:00,8080.25,8080.25,8080.25,8080.25,13805,304,2411,
2007-04-17_10:01,8080.74,8080.74,8080.74,8080.74,21236,492,3954,
2007-04-17_10:02,8079.47,8079.47,8079.47,8079.47,16174,342,2870,
2007-04-17_10:03,8081.18,8081.18,8081.18,8081.18,16748,366,3356,
2007-04-17_10:04,8079.57,8079.57,8079.57,8079.57,17837,395,3348,
2007-04-17_10:05,8079.22,8079.22,8079.22,8079.22,15076,315,2609,
2007-04-17_10:06,8080.85,8080.85,8080.85,8080.85,18568,401,3221,
2007-04-17_10:07,8081.30,8081.30,8081.30,8081.30,13157,272,2411,
2007-04-17_10:08,8079.21,8079.21,8079.21,8079.21,21539,403,3156,
2007-04-17_10:09,8080.17,8080.17,8080.17,8080.17,16438,339,2980,
2007-04-17_10:10,8077.87,8077.87,8077.87,8077.87,17806,384,2666,
2007-04-17_10:11,8079.41,8079.41,8079.41,8079.41,22074,494,3579,
2007-04-17_10:12,8081.70,8081.70,8081.70,8081.70,17186,323,2558,
2007-04-17_10:13,8078.63,8078.63,8078.63,8078.63,16527,368,3127,
2007-04-17_10:14,8080.97,8080.97,8080.97,8080.97,16786,345,2906,
2007-04-17_10:15,8081.34,8081.34,8081.34,8081.34,14188,375,2737,
2007-04-17_10:16,8080.76,8080.76,8080.76,8080.76,18312,448,3539,
2007-04-17_10:17,8079.56,8079.56,8079.56,8079.56,14725,350,2713,
2007-04-17_10:18,8080.20,8080.20,8080.20,8080.20,17456,468,3443,
2007-04-17_10:19,8081.53,8081.53,8081.53,8081.53,16160,420,2922,
2007-04-17_10:20,8081.55,8081.55,8081.55,8081.55,13595,371,2707,
2007-04-17_10:21,8080.79,8080.79,8080.79,8080.79,16918,504,3473,
2007-04-17_10:22,8079.48,8079.48,8079.48,8079.48,15003,363,2850,
2007-04-17_10:23,8078.95,8078.95,8078.95,8078.95,15696,399,3093,
2007-04-17_10:24,8077.02,8077.02,8077.02,8077.02,14856,394,2775,
2007-04-17_10:25,8076.25,8076.25,8076.25,8076.25,14488,364,2744,
2007-04-17_10:26,8073.18,8073.18,8073.18,8073.18,17966,620,3672,
2007-04-17_10:27,8069.70,8069.70,8069.70,8069.70,16426,501,3017,
2007-04-17_10:28,8067.61,8067.61,8067.61,8067.61,21029,711,4282,
2007-04-17_10:29,8063.84,8063.84,8063.84,8063.84,21049,643,3947,
2007-04-17_10:30,8058.85,8058.85,8058.85,8058.85,20699,546,3661,
2007-04-17_10:31,8053.77,8053.77,8053.77,8053.77,30974,824,5591,
2007-04-17_10:32,8046.57,8046.57,8046.57,8046.57,23545,716,4528,
2007-04-17_10:33,8044.09,8044.09,8044.09,8044.09,30876,786,5140,
2007-04-17_10:34,8040.95,8040.95,8040.95,8040.95,31682,702,5190,
2007-04-17_10:35,8039.28,8039.28,8039.28,8039.28,22374,518,4208,
2007-04-17_10:36,8037.71,8037.71,8037.71,8037.71,29330,750,5742,
2007-04-17_10:37,8035.51,8035.51,8035.51,8035.51,25311,627,4646,
2007-04-17_10:38,8037.70,8037.70,8037.70,8037.70,24951,653,5087,
2007-04-17_10:39,8036.20,8036.20,8036.20,8036.20,22999,654,4646,
2007-04-17_10:40,8035.98,8035.98,8035.98,8035.98,19228,498,3754,
2007-04-17_10:41,8034.75,8034.75,8034.75,8034.75,27835,637,4684,
2007-04-17_10:42,8036.53,8036.53,8036.53,8036.53,21654,537,3769,
2007-04-17_10:43,8037.26,8037.26,8037.26,8037.26,23892,528,4270,
2007-04-17_10:44,8037.29,8037.29,8037.29,8037.29,18296,444,3368,
2007-04-17_10:45,8036.32,8036.32,8036.32,8036.32,13705,363,2843,
2007-04-17_10:46,8035.21,8035.21,8035.21,8035.21,18026,504,3538,
2007-04-17_10:47,8033.68,8033.68,8033.68,8033.68,15133,399,2674,
2007-04-17_10:48,8030.23,8030.23,8030.23,8030.23,22335,644,4027,
2007-04-17_10:49,8028.06,8028.06,8028.06,8028.06,19208,594,4076,
2007-04-17_10:50,8025.51,8025.51,8025.51,8025.51,17218,425,3344,
2007-04-17_10:51,8024.78,8024.78,8024.78,8024.78,23381,603,4570,
2007-04-17_10:52,8017.06,8017.06,8017.06,8017.06,20517,502,3768,
2007-04-17_10:53,8011.94,8011.94,8011.94,8011.94,26057,703,5017,
2007-04-17_10:54,8012.37,8012.37,8012.37,8012.37,26909,677,5127,
2007-04-17_10:55,8012.49,8012.49,8012.49,8012.49,23232,555,4398,
2007-04-17_10:56,8012.62,8012.62,8012.62,8012.62,25478,718,5507,
2007-04-17_10:57,8010.30,8010.30,8010.30,8010.30,19511,445,3722,
2007-04-17_10:58,8011.58,8011.58,8011.58,8011.58,20073,541,4206,
2007-04-17_10:59,8012.05,8012.05,8012.05,8012.05,18737,494,3949,
2007-04-17_11:00,8013.49,8013.49,8013.49,8013.49,15326,365,3065,
2007-04-17_11:01,8011.75,8011.75,8011.75,8011.75,18308,514,3669,
2007-04-17_11:02,8011.00,8011.00,8011.00,8011.00,13561,334,2746,
2007-04-17_11:03,8010.36,8010.36,8010.36,8010.36,17113,473,3304,
2007-04-17_11:04,8011.20,8011.20,8011.20,8011.20,14846,376,2844,
2007-04-17_11:05,8009.50,8009.50,8009.50,8009.50,12115,301,2468,
2007-04-17_11:06,8009.48,8009.48,8009.48,8009.48,15127,384,2991,
2007-04-17_11:07,8009.09,8009.09,8009.09,8009.09,12869,291,2289,
2007-04-17_11:08,8007.17,8007.17,8007.17,8007.17,17044,392,3074,
2007-04-17_11:09,8005.17,8005.17,8005.17,8005.17,15571,322,2700,
2007-04-17_11:10,8001.98,8001.98,8001.98,8001.98,14030,322,2548,
2007-04-17_11:11,8001.61,8001.61,8001.61,8001.61,19298,560,4043,
2007-04-17_11:12,7998.09,7998.09,7998.09,7998.09,18632,575,4194,
2007-04-17_11:13,7994.92,7994.92,7994.92,7994.92,23713,649,4512,
2007-04-17_11:14,7989.01,7989.01,7989.01,7989.01,26561,629,5145,
2007-04-17_11:15,7986.70,7986.70,7986.70,7986.70,26403,652,4961,
2007-04-17_11:16,7980.79,7980.79,7980.79,7980.79,31788,741,6467,
2007-04-17_11:17,7979.01,7979.01,7979.01,7979.01,30823,723,5686,
2007-04-17_11:18,7969.12,7969.12,7969.12,7969.12,37154,930,7215,
2007-04-17_11:19,7963.68,7963.68,7963.68,7963.68,35772,950,7456,
2007-04-17_11:20,7960.06,7960.06,7960.06,7960.06,29844,751,6134,
2007-04-17_11:21,7956.21,7956.21,7956.21,7956.21,37981,974,7868,
2007-04-17_11:22,7952.47,7952.47,7952.47,7952.47,29997,742,5969,
2007-04-17_11:23,7952.18,7952.18,7952.18,7952.18,32377,816,6543,
2007-04-17_11:24,7953.04,7953.04,7953.04,7953.04,30901,696,5748,
2007-04-17_11:25,7954.02,7954.02,7954.02,7954.02,24857,525,4758,
2007-04-17_11:26,7953.00,7953.00,7953.00,7953.00,27855,698,5449,
2007-04-17_11:27,7956.14,7956.14,7956.14,7956.14,20069,424,3872,
2007-04-17_11:28,7959.12,7959.12,7959.12,7959.12,19585,495,4302,
2007-04-17_11:29,7963.98,7963.98,7963.98,7963.98,16933,414,3713,
2007-04-17_11:30,7967.04,7967.04,7967.04,7967.04,15395,376,3221,
2007-04-17_11:31,7975.86,7975.86,7975.86,7975.86,20678,498,4155,
2007-04-17_11:32,7977.82,7977.82,7977.82,7977.82,16453,379,3192,
2007-04-17_11:33,7980.54,7980.54,7980.54,7980.54,17856,430,3789,
2007-04-17_11:34,7984.32,7984.32,7984.32,7984.32,16995,425,3595,
2007-04-17_11:35,7987.13,7987.13,7987.13,7987.13,13780,353,2943,
2007-04-17_11:36,7988.22,7988.22,7988.22,7988.22,16140,416,3234,
2007-04-17_11:37,7989.29,7989.29,7989.29,7989.29,11321,265,2294,
2007-04-17_11:38,7989.44,7989.44,7989.44,7989.44,13394,349,2755,
2007-04-17_11:39,7988.27,7988.27,7988.27,7988.27,14101,332,2540,
2007-04-17_11:40,7987.61,7987.61,7987.61,7987.61,12337,281,2339,
2007-04-17_11:41,7986.59,7986.59,7986.59,7986.59,16047,364,2786,
2007-04-17_11:42,7986.17,7986.17,7986.17,7986.17,13000,276,2259,
2007-04-17_11:43,7982.68,7982.68,7982.68,7982.68,16642,370,2992,
2007-04-17_11:44,7984.57,7984.57,7984.57,7984.57,11231,276,2149,
2007-04-17_11:45,7979.24,7979.24,7979.24,7979.24,11261,290,2068,
2007-04-17_11:46,7983.94,7983.94,7983.94,7983.94,12368,314,2255,
2007-04-17_11:47,7981.74,7981.74,7981.74,7981.74,9969,227,1738,
2007-04-17_11:48,7981.33,7981.33,7981.33,7981.33,12034,299,2180,
2007-04-17_11:49,7979.83,7979.83,7979.83,7979.83,13613,238,1891,
2007-04-17_11:50,7979.22,7979.22,7979.22,7979.22,12335,240,1906,
2007-04-17_11:51,7978.90,7978.90,7978.90,7978.90,13491,290,2405,
2007-04-17_11:52,7977.91,7977.91,7977.91,7977.91,8678,208,1718,
2007-04-17_11:53,7977.55,7977.55,7977.55,7977.55,9961,242,2043,
2007-04-17_11:54,7978.80,7978.80,7978.80,7978.80,10029,223,1869,
2007-04-17_11:55,7979.33,7979.33,7979.33,7979.33,8917,221,1684,
2007-04-17_11:56,7979.00,7979.00,7979.00,7979.00,10192,241,2035,
2007-04-17_11:57,7977.53,7977.53,7977.53,7977.53,7829,202,1672,
2007-04-17_11:58,7979.32,7979.32,7979.32,7979.32,10740,264,2182,
2007-04-17_11:59,7979.81,7979.81,7979.81,7979.81,8743,239,1800,
2007-04-17_12:00,7979.82,7979.82,7979.82,7979.82,9301,272,1763,
2007-04-17_12:01,7982.42,7982.42,7982.42,7982.42,12292,336,2592,
2007-04-17_12:02,7983.14,7983.14,7983.14,7983.14,9303,208,1560,
2007-04-17_12:03,7983.97,7983.97,7983.97,7983.97,10416,236,1952,
2007-04-17_12:04,7983.12,7983.12,7983.12,7983.12,7786,206,1668,
2007-04-17_12:05,7984.80,7984.80,7984.80,7984.80,7727,200,1629,
2007-04-17_12:06,7984.74,7984.74,7984.74,7984.74,10466,276,2168,
2007-04-17_12:07,7985.18,7985.18,7985.18,7985.18,8812,222,1476,
2007-04-17_12:08,7985.09,7985.09,7985.09,7985.09,11482,312,1967,
2007-04-17_12:09,7985.30,7985.30,7985.30,7985.30,8651,203,1657,
2007-04-17_12:10,7983.54,7983.54,7983.54,7983.54,8990,207,1586,
2007-04-17_12:11,7983.95,7983.95,7983.95,7983.95,13950,334,2262,
2007-04-17_12:12,7982.54,7982.54,7982.54,7982.54,8221,186,1590,
2007-04-17_12:13,7982.41,7982.41,7982.41,7982.41,10273,275,1967,
2007-04-17_12:14,7980.94,7980.94,7980.94,7980.94,9680,219,1747,
2007-04-17_12:15,7981.22,7981.22,7981.22,7981.22,9948,240,1814,
2007-04-17_12:16,7980.93,7980.93,7980.93,7980.93,13660,363,2549,
2007-04-17_12:17,7977.97,7977.97,7977.97,7977.97,8912,196,1644,
2007-04-17_12:18,7979.12,7979.12,7979.12,7979.12,11267,252,2207,
2007-04-17_12:19,7980.72,7980.72,7980.72,7980.72,9397,233,1870,
2007-04-17_12:20,7978.36,7978.36,7978.36,7978.36,8607,217,1729,
2007-04-17_12:21,7980.43,7980.43,7980.43,7980.43,11680,285,2278,
2007-04-17_12:22,7980.74,7980.74,7980.74,7980.74,9160,221,1759,
2007-04-17_12:23,7979.26,7979.26,7979.26,7979.26,11270,295,2243,
2007-04-17_12:24,7977.58,7977.58,7977.58,7977.58,11610,230,1887,
2007-04-17_12:25,7978.58,7978.58,7978.58,7978.58,10038,256,1967,
2007-04-17_12:26,7976.58,7976.58,7976.58,7976.58,12750,329,2594,
2007-04-17_12:27,7976.35,7976.35,7976.35,7976.35,9237,212,1696,
2007-04-17_12:28,7974.24,7974.24,7974.24,7974.24,13230,354,2569,
2007-04-17_12:29,7975.66,7975.66,7975.66,7975.66,10191,243,2119,
2007-04-17_12:30,7974.14,7974.14,7974.14,7974.14,11460,264,2117,
2007-04-17_12:31,7975.19,7975.19,7975.19,7975.19,14332,358,2818,
2007-04-17_12:32,7976.39,7976.39,7976.39,7976.39,10289,261,2058,
2007-04-17_12:33,7974.98,7974.98,7974.98,7974.98,12430,306,2509,
2007-04-17_12:34,7976.03,7976.03,7976.03,7976.03,10046,255,2164,
2007-04-17_12:35,7975.58,7975.58,7975.58,7975.58,11368,249,2030,
2007-04-17_12:36,7974.51,7974.51,7974.51,7974.51,14296,309,2754,
2007-04-17_12:37,7976.65,7976.65,7976.65,7976.65,11188,249,2117,
2007-04-17_12:38,7974.63,7974.63,7974.63,7974.63,13059,333,2732,
2007-04-17_12:39,7974.03,7974.03,7974.03,7974.03,12981,310,2452,
2007-04-17_12:40,7973.13,7973.13,7973.13,7973.13,11108,263,2264,
2007-04-17_12:41,7973.53,7973.53,7973.53,7973.53,14882,362,2880,
2007-04-17_12:42,7973.38,7973.38,7973.38,7973.38,10520,259,2324,
2007-04-17_12:43,7973.21,7973.21,7973.21,7973.21,14658,311,2846,
2007-04-17_12:44,7972.07,7972.07,7972.07,7972.07,13076,285,2710,
2007-04-17_12:45,7970.11,7970.11,7970.11,7970.11,12180,306,2390,
2007-04-17_12:46,7969.49,7969.49,7969.49,7969.49,17805,402,3513,
2007-04-17_12:47,7967.07,7967.07,7967.07,7967.07,13306,293,2625,
2007-04-17_12:48,7967.16,7967.16,7967.16,7967.16,19831,438,3593,
2007-04-17_12:49,7967.26,7967.26,7967.26,7967.26,15075,364,3061,
2007-04-17_12:50,7965.83,7965.83,7965.83,7965.83,15326,383,3082,
2007-04-17_12:51,7964.56,7964.56,7964.56,7964.56,16785,406,3718,
2007-04-17_12:52,7965.94,7965.94,7965.94,7965.94,14612,330,2929,
2007-04-17_12:53,7964.44,7964.44,7964.44,7964.44,15237,337,3011,
2007-04-17_12:54,7966.56,7966.56,7966.56,7966.56,14912,364,2951,
2007-04-17_12:55,7965.25,7965.25,7965.25,7965.25,14132,346,2908,
2007-04-17_12:56,7969.10,7969.10,7969.10,7969.10,20076,498,3927,
2007-04-17_12:57,7970.60,7970.60,7970.60,7970.60,11697,299,2452,
2007-04-17_12:58,7973.09,7973.09,7973.09,7973.09,13706,332,2883,
2007-04-17_12:59,7970.70,7970.70,7970.70,7970.70,16081,338,2606,
2007-04-17_13:00,7973.77,7973.77,7973.77,7973.77,11163,275,2380,
2007-04-17_13:01,7973.49,7973.49,7973.49,7973.49,17359,375,2923,
2007-04-17_13:02,7973.64,7973.64,7973.64,7973.64,13505,269,2398,
2007-04-17_13:03,7973.01,7973.01,7973.01,7973.01,16532,400,3015,
2007-04-17_13:04,7973.28,7973.28,7973.28,7973.28,11389,292,2397,
2007-04-17_13:05,7972.60,7972.60,7972.60,7972.60,12754,291,2411,
2007-04-17_13:06,7972.90,7972.90,7972.90,7972.90,15568,363,3248,
2007-04-17_13:07,7973.23,7973.23,7973.23,7973.23,15425,353,2393,
2007-04-17_13:08,7971.38,7971.38,7971.38,7971.38,17476,395,3141,
2007-04-17_13:09,7969.78,7969.78,7969.78,7969.78,15853,349,2785,
2007-04-17_13:10,7969.07,7969.07,7969.07,7969.07,13711,323,2676,
2007-04-17_13:11,7967.80,7967.80,7967.80,7967.80,18586,426,3828,
2007-04-17_13:12,7966.50,7966.50,7966.50,7966.50,15790,341,2838,
2007-04-17_13:13,7965.55,7965.55,7965.55,7965.55,19495,497,4122,
2007-04-17_13:14,7965.25,7965.25,7965.25,7965.25,18354,415,3747,
2007-04-17_13:15,7962.30,7962.30,7962.30,7962.30,20429,436,3856,
2007-04-17_13:16,7960.79,7960.79,7960.79,7960.79,24538,602,5125,
2007-04-17_13:17,7959.36,7959.36,7959.36,7959.36,20168,485,4047,
2007-04-17_13:18,7957.18,7957.18,7957.18,7957.18,24227,620,4734,
2007-04-17_13:19,7958.54,7958.54,7958.54,7958.54,19735,510,4135,
2007-04-17_13:20,7960.15,7960.15,7960.15,7960.15,23014,507,4280,
2007-04-17_13:21,7959.01,7959.01,7959.01,7959.01,26498,642,5163,
2007-04-17_13:22,7959.23,7959.23,7959.23,7959.23,25790,602,4968,
2007-04-17_13:23,7959.40,7959.40,7959.40,7959.40,25836,651,5423,
2007-04-17_13:24,7959.33,7959.33,7959.33,7959.33,25062,651,5350,
2007-04-17_13:25,7957.85,7957.85,7957.85,7957.85,21884,521,4747,
2007-04-17_13:26,7957.86,7957.86,7957.86,7957.86,0,0,0,
2007-04-17_13:27,7957.86,7957.86,7957.86,7957.86,0,0,0,
2007-04-17_13:28,7957.86,7957.86,7957.86,7957.86,0,0,0,
2007-04-17_13:29,7957.86,7957.86,7957.86,7957.86,0,0,0,
2007-04-17_13:30,7959.29,7959.29,7959.29,7959.29,142431,4169,30806,
2007-04-18_09:01,7981.36,7981.36,7981.36,7981.36,263237,4120,27766,
2007-04-18_09:02,7988.24,7988.24,7988.24,7988.24,38958,1010,5938,
2007-04-18_09:03,7990.06,7990.06,7990.06,7990.06,40798,946,6919,
2007-04-18_09:04,7992.81,7992.81,7992.81,7992.81,34351,893,6572,
2007-04-18_09:05,7989.10,7989.10,7989.10,7989.10,27929,673,5242,
2007-04-18_09:06,7986.75,7986.75,7986.75,7986.75,33249,856,6823,
2007-04-18_09:07,7982.99,7982.99,7982.99,7982.99,31023,744,5488,
2007-04-18_09:08,7982.47,7982.47,7982.47,7982.47,31032,825,5696,
2007-04-18_09:09,7980.15,7980.15,7980.15,7980.15,27521,687,5066,
2007-04-18_09:10,7980.69,7980.69,7980.69,7980.69,25350,606,4248,
2007-04-18_09:11,7980.92,7980.92,7980.92,7980.92,24652,713,5193,
2007-04-18_09:12,7980.11,7980.11,7980.11,7980.11,23256,479,4012,
2007-04-18_09:13,7979.78,7979.78,7979.78,7979.78,30142,667,4902,
2007-04-18_09:14,7978.79,7978.79,7978.79,7978.79,23022,610,4765,
2007-04-18_09:15,7976.65,7976.65,7976.65,7976.65,22494,474,3898,
2007-04-18_09:16,7973.87,7973.87,7973.87,7973.87,26224,734,5091,
2007-04-18_09:17,7969.59,7969.59,7969.59,7969.59,22240,500,4077,
2007-04-18_09:18,7964.20,7964.20,7964.20,7964.20,21568,623,4692,
2007-04-18_09:19,7954.76,7954.76,7954.76,7954.76,26284,657,5301,
2007-04-18_09:20,7951.63,7951.63,7951.63,7951.63,27067,647,4506,
2007-04-18_09:21,7951.03,7951.03,7951.03,7951.03,36371,866,6576,
2007-04-18_09:22,7950.48,7950.48,7950.48,7950.48,28203,670,4849,
2007-04-18_09:23,7950.33,7950.33,7950.33,7950.33,30400,886,5600,
2007-04-18_09:24,7948.86,7948.86,7948.86,7948.86,22792,659,4775,
2007-04-18_09:25,7947.45,7947.45,7947.45,7947.45,18549,523,3697,
2007-04-18_09:26,7947.55,7947.55,7947.55,7947.55,23736,605,4721,
2007-04-18_09:27,7946.58,7946.58,7946.58,7946.58,17580,509,3591,
2007-04-18_09:28,7946.35,7946.35,7946.35,7946.35,19940,550,4008,
2007-04-18_09:29,7946.42,7946.42,7946.42,7946.42,20363,555,3819,
2007-04-18_09:30,7949.24,7949.24,7949.24,7949.24,14374,409,3070,
2007-04-18_09:31,7954.55,7954.55,7954.55,7954.55,23545,737,5092,
2007-04-18_09:32,7957.74,7957.74,7957.74,7957.74,21574,580,4164,
2007-04-18_09:33,7964.94,7964.94,7964.94,7964.94,24500,605,4717,
2007-04-18_09:34,7969.07,7969.07,7969.07,7969.07,23603,718,4842,
2007-04-18_09:35,7972.23,7972.23,7972.23,7972.23,20045,591,4195,
2007-04-18_09:36,7976.02,7976.02,7976.02,7976.02,23983,665,5221,
2007-04-18_09:37,7975.51,7975.51,7975.51,7975.51,21015,560,3773,
2007-04-18_09:38,7977.98,7977.98,7977.98,7977.98,19071,545,4060,
2007-04-18_09:39,7977.89,7977.89,7977.89,7977.89,24104,646,4207,
2007-04-18_09:40,7976.55,7976.55,7976.55,7976.55,17070,450,3192,
2007-04-18_09:41,7976.67,7976.67,7976.67,7976.67,27789,891,4169,
2007-04-18_09:42,7975.46,7975.46,7975.46,7975.46,15404,371,2894,
2007-04-18_09:43,7978.19,7978.19,7978.19,7978.19,15767,425,3321,
2007-04-18_09:44,7978.00,7978.00,7978.00,7978.00,15813,545,3147,
2007-04-18_09:45,7975.90,7975.90,7975.90,7975.90,13210,364,2530,
2007-04-18_09:46,7979.05,7979.05,7979.05,7979.05,17761,415,3083,
2007-04-18_09:47,7978.09,7978.09,7978.09,7978.09,10398,255,2128,
2007-04-18_09:48,7978.57,7978.57,7978.57,7978.57,10273,289,2565,
2007-04-18_09:49,7980.26,7980.26,7980.26,7980.26,12577,350,2578,
2007-04-18_09:50,7982.01,7982.01,7982.01,7982.01,11304,313,2539,
2007-04-18_09:51,7982.70,7982.70,7982.70,7982.70,14779,424,3349,
2007-04-18_09:52,7984.78,7984.78,7984.78,7984.78,13658,319,2565,
2007-04-18_09:53,7984.21,7984.21,7984.21,7984.21,15051,405,3317,
2007-04-18_09:54,7985.40,7985.40,7985.40,7985.40,20754,519,3454,
2007-04-18_09:55,7984.53,7984.53,7984.53,7984.53,13312,320,2800,
2007-04-18_09:56,7986.13,7986.13,7986.13,7986.13,16897,452,3620,
2007-04-18_09:57,7986.73,7986.73,7986.73,7986.73,10957,272,2314,
2007-04-18_09:58,7984.46,7984.46,7984.46,7984.46,14876,410,3082,
2007-04-18_09:59,7983.25,7983.25,7983.25,7983.25,13839,394,2979,
2007-04-18_10:00,7981.45,7981.45,7981.45,7981.45,13138,365,2367,
2007-04-18_10:01,7975.20,7975.20,7975.20,7975.20,18608,580,3723,
2007-04-18_10:02,7970.29,7970.29,7970.29,7970.29,14923,381,2682,
2007-04-18_10:03,7968.49,7968.49,7968.49,7968.49,16644,389,3000,
2007-04-18_10:04,7967.35,7967.35,7967.35,7967.35,15189,336,2510,
2007-04-18_10:05,7967.65,7967.65,7967.65,7967.65,11824,279,2078,
2007-04-18_10:06,7968.58,7968.58,7968.58,7968.58,16622,408,2791,
2007-04-18_10:07,7967.34,7967.34,7967.34,7967.34,15467,316,1999,
2007-04-18_10:08,7967.99,7967.99,7967.99,7967.99,12267,320,2340,
2007-04-18_10:09,7965.17,7965.17,7965.17,7965.17,11205,348,2123,
2007-04-18_10:10,7964.52,7964.52,7964.52,7964.52,9119,224,1746,
2007-04-18_10:11,7963.91,7963.91,7963.91,7963.91,11384,282,2417,
2007-04-18_10:12,7966.77,7966.77,7966.77,7966.77,10854,285,1960,
2007-04-18_10:13,7969.14,7969.14,7969.14,7969.14,12379,354,2341,
2007-04-18_10:14,7969.47,7969.47,7969.47,7969.47,9381,246,1956,
2007-04-18_10:15,7970.55,7970.55,7970.55,7970.55,9724,268,1938,
2007-04-18_10:16,7972.55,7972.55,7972.55,7972.55,11128,300,2395,
2007-04-18_10:17,7973.16,7973.16,7973.16,7973.16,7553,179,1521,
2007-04-18_10:18,7974.05,7974.05,7974.05,7974.05,10303,263,1996,
2007-04-18_10:19,7973.64,7973.64,7973.64,7973.64,8665,224,1886,
2007-04-18_10:20,7974.15,7974.15,7974.15,7974.15,8329,227,1796,
2007-04-18_10:21,7974.12,7974.12,7974.12,7974.12,12360,318,2437,
2007-04-18_10:22,7975.16,7975.16,7975.16,7975.16,9324,233,1796,
2007-04-18_10:23,7974.61,7974.61,7974.61,7974.61,9902,272,2218,
2007-04-18_10:24,7976.08,7976.08,7976.08,7976.08,8831,230,1780,
2007-04-18_10:25,7975.48,7975.48,7975.48,7975.48,6774,182,1633,
2007-04-18_10:26,7976.51,7976.51,7976.51,7976.51,10206,297,2121,
2007-04-18_10:27,7977.80,7977.80,7977.80,7977.80,8031,196,1591,
2007-04-18_10:28,7979.17,7979.17,7979.17,7979.17,12486,345,2409,
2007-04-18_10:29,7980.23,7980.23,7980.23,7980.23,10537,285,2216,
2007-04-18_10:30,7980.13,7980.13,7980.13,7980.13,9927,284,2132,
2007-04-18_10:31,7981.61,7981.61,7981.61,7981.61,14327,408,2758,
2007-04-18_10:32,7981.17,7981.17,7981.17,7981.17,10898,378,2055,
2007-04-18_10:33,7983.88,7983.88,7983.88,7983.88,12719,518,3156,
2007-04-18_10:34,7982.90,7982.90,7982.90,7982.90,11357,346,2517,
2007-04-18_10:35,7984.81,7984.81,7984.81,7984.81,10851,319,2340,
2007-04-18_10:36,7986.32,7986.32,7986.32,7986.32,11314,356,2805,
2007-04-18_10:37,7986.10,7986.10,7986.10,7986.10,9102,297,1971,
2007-04-18_10:38,7986.95,7986.95,7986.95,7986.95,11462,435,2613,
2007-04-18_10:39,7989.30,7989.30,7989.30,7989.30,10439,362,2477,
2007-04-18_10:40,7986.93,7986.93,7986.93,7986.93,9849,323,2188,
2007-04-18_10:41,7988.07,7988.07,7988.07,7988.07,11529,378,2730,
2007-04-18_10:42,7987.75,7987.75,7987.75,7987.75,10587,345,1991,
2007-04-18_10:43,7987.45,7987.45,7987.45,7987.45,10447,337,2237,
2007-04-18_10:44,7987.97,7987.97,7987.97,7987.97,9986,275,1804,
2007-04-18_10:45,7985.30,7985.30,7985.30,7985.30,9052,227,1805,
2007-04-18_10:46,7985.80,7985.80,7985.80,7985.80,11747,341,2369,
2007-04-18_10:47,7985.73,7985.73,7985.73,7985.73,7787,214,1661,
2007-04-18_10:48,7985.39,7985.39,7985.39,7985.39,9720,250,2106,
2007-04-18_10:49,7985.05,7985.05,7985.05,7985.05,10118,265,2155,
2007-04-18_10:50,7986.66,7986.66,7986.66,7986.66,8735,277,1827,
2007-04-18_10:51,7988.19,7988.19,7988.19,7988.19,11709,293,2237,
2007-04-18_10:52,7987.89,7987.89,7987.89,7987.89,9045,222,1765,
2007-04-18_10:53,7987.95,7987.95,7987.95,7987.95,11517,305,2649,
2007-04-18_10:54,7989.32,7989.32,7989.32,7989.32,9909,257,2285,
2007-04-18_10:55,7990.49,7990.49,7990.49,7990.49,9438,287,2134,
2007-04-18_10:56,7990.84,7990.84,7990.84,7990.84,12940,409,2754,
2007-04-18_10:57,7993.47,7993.47,7993.47,7993.47,10648,313,2161,
2007-04-18_10:58,7994.26,7994.26,7994.26,7994.26,11769,316,2564,
2007-04-18_10:59,7994.81,7994.81,7994.81,7994.81,8745,243,2023,
2007-04-18_11:00,7993.80,7993.80,7993.80,7993.80,10306,218,1916,
2007-04-18_11:01,7993.74,7993.74,7993.74,7993.74,11388,317,2371,
2007-04-18_11:02,7992.81,7992.81,7992.81,7992.81,8185,226,1697,
2007-04-18_11:03,7994.35,7994.35,7994.35,7994.35,9702,251,2091,
2007-04-18_11:04,7992.04,7992.04,7992.04,7992.04,10787,277,2032,
2007-04-18_11:05,7992.13,7992.13,7992.13,7992.13,9664,268,1896,
2007-04-18_11:06,7992.32,7992.32,7992.32,7992.32,10438,309,2185,
2007-04-18_11:07,7992.23,7992.23,7992.23,7992.23,10352,264,1883,
2007-04-18_11:08,7992.81,7992.81,7992.81,7992.81,12523,337,2599,
2007-04-18_11:09,7992.58,7992.58,7992.58,7992.58,9291,240,1804,
2007-04-18_11:10,7994.07,7994.07,7994.07,7994.07,8910,225,1871,
2007-04-18_11:11,7992.49,7992.49,7992.49,7992.49,10534,272,2251,
2007-04-18_11:12,7993.16,7993.16,7993.16,7993.16,9608,223,1830,
2007-04-18_11:13,7993.14,7993.14,7993.14,7993.14,12208,304,2371,
2007-04-18_11:14,7991.24,7991.24,7991.24,7991.24,9448,243,1872,
2007-04-18_11:15,7990.95,7990.95,7990.95,7990.95,10492,252,2029,
2007-04-18_11:16,7989.90,7989.90,7989.90,7989.90,11774,325,2288,
2007-04-18_11:17,7990.28,7990.28,7990.28,7990.28,9988,257,1854,
2007-04-18_11:18,7988.92,7988.92,7988.92,7988.92,9877,259,2223,
2007-04-18_11:19,7987.54,7987.54,7987.54,7987.54,9070,238,1784,
2007-04-18_11:20,7988.90,7988.90,7988.90,7988.90,7292,165,1464,
2007-04-18_11:21,7986.95,7986.95,7986.95,7986.95,8395,262,1797,
2007-04-18_11:22,7986.55,7986.55,7986.55,7986.55,12057,401,1698,
2007-04-18_11:23,7985.65,7985.65,7985.65,7985.65,11747,446,2154,
2007-04-18_11:24,7985.92,7985.92,7985.92,7985.92,8761,217,1795,
2007-04-18_11:25,7982.13,7982.13,7982.13,7982.13,8628,226,1750,
2007-04-18_11:26,7981.85,7981.85,7981.85,7981.85,10060,296,2243,
2007-04-18_11:27,7983.55,7983.55,7983.55,7983.55,11753,264,1762,
2007-04-18_11:28,7984.94,7984.94,7984.94,7984.94,9899,259,2086,
2007-04-18_11:29,7982.81,7982.81,7982.81,7982.81,7454,196,1569,
2007-04-18_11:30,7985.64,7985.64,7985.64,7985.64,7295,215,1644,
2007-04-18_11:31,7986.26,7986.26,7986.26,7986.26,8837,229,1985,
2007-04-18_11:32,7985.44,7985.44,7985.44,7985.44,9727,229,1625,
2007-04-18_11:33,7986.94,7986.94,7986.94,7986.94,9300,245,1885,
2007-04-18_11:34,7986.58,7986.58,7986.58,7986.58,8030,209,1522,
2007-04-18_11:35,7985.23,7985.23,7985.23,7985.23,7130,159,1481,
2007-04-18_11:36,7985.30,7985.30,7985.30,7985.30,6771,186,1439,
2007-04-18_11:37,7985.11,7985.11,7985.11,7985.11,8328,234,1409,
2007-04-18_11:38,7985.23,7985.23,7985.23,7985.23,10317,245,1934,
2007-04-18_11:39,7985.53,7985.53,7985.53,7985.53,9083,250,1619,
2007-04-18_11:40,7987.97,7987.97,7987.97,7987.97,7953,204,1384,
2007-04-18_11:41,7987.17,7987.17,7987.17,7987.17,9316,240,1825,
2007-04-18_11:42,7987.19,7987.19,7987.19,7987.19,6708,147,1330,
2007-04-18_11:43,7987.56,7987.56,7987.56,7987.56,8488,210,1862,
2007-04-18_11:44,7986.49,7986.49,7986.49,7986.49,6502,144,1341,
2007-04-18_11:45,7986.62,7986.62,7986.62,7986.62,8373,184,1553,
2007-04-18_11:46,7986.97,7986.97,7986.97,7986.97,8484,208,1790,
2007-04-18_11:47,7986.64,7986.64,7986.64,7986.64,8598,183,1463,
2007-04-18_11:48,7988.21,7988.21,7988.21,7988.21,8879,198,1509,
2007-04-18_11:49,7986.94,7986.94,7986.94,7986.94,6993,190,1395,
2007-04-18_11:50,7987.45,7987.45,7987.45,7987.45,7856,195,1508,
2007-04-18_11:51,7987.57,7987.57,7987.57,7987.57,8812,244,1884,
2007-04-18_11:52,7986.31,7986.31,7986.31,7986.31,8607,192,1622,
2007-04-18_11:53,7987.25,7987.25,7987.25,7987.25,13075,387,2035,
2007-04-18_11:54,7986.31,7986.31,7986.31,7986.31,9447,293,1589,
2007-04-18_11:55,7988.17,7988.17,7988.17,7988.17,9135,241,1607,
2007-04-18_11:56,7984.48,7984.48,7984.48,7984.48,8643,234,1774,
2007-04-18_11:57,7987.16,7987.16,7987.16,7987.16,9859,250,1548,
2007-04-18_11:58,7985.44,7985.44,7985.44,7985.44,10248,288,2166,
2007-04-18_11:59,7985.46,7985.46,7985.46,7985.46,9558,256,1608,
2007-04-18_12:00,7986.08,7986.08,7986.08,7986.08,11385,358,1636,
2007-04-18_12:01,7987.00,7987.00,7987.00,7987.00,8495,264,1777,
2007-04-18_12:02,7985.00,7985.00,7985.00,7985.00,8827,267,1291,
2007-04-18_12:03,7985.16,7985.16,7985.16,7985.16,8432,228,1782,
2007-04-18_12:04,7985.99,7985.99,7985.99,7985.99,6949,179,1431,
2007-04-18_12:05,7985.27,7985.27,7985.27,7985.27,6159,170,1226,
2007-04-18_12:06,7985.42,7985.42,7985.42,7985.42,12749,390,1819,
2007-04-18_12:07,7984.20,7984.20,7984.20,7984.20,6629,166,1346,
2007-04-18_12:08,7984.96,7984.96,7984.96,7984.96,9376,236,1844,
2007-04-18_12:09,7984.05,7984.05,7984.05,7984.05,7372,173,1483,
2007-04-18_12:10,7987.99,7987.99,7987.99,7987.99,6992,178,1479,
2007-04-18_12:11,7986.53,7986.53,7986.53,7986.53,7574,217,1693,
2007-04-18_12:12,7985.42,7985.42,7985.42,7985.42,9346,200,1454,
2007-04-18_12:13,7986.18,7986.18,7986.18,7986.18,10832,330,1657,
2007-04-18_12:14,7987.41,7987.41,7987.41,7987.41,6401,163,1261,
2007-04-18_12:15,7986.99,7986.99,7986.99,7986.99,7599,225,1587,
2007-04-18_12:16,7987.53,7987.53,7987.53,7987.53,8000,248,2008,
2007-04-18_12:17,7987.15,7987.15,7987.15,7987.15,7005,175,1549,
2007-04-18_12:18,7986.77,7986.77,7986.77,7986.77,8926,232,1932,
2007-04-18_12:19,7986.22,7986.22,7986.22,7986.22,8182,232,1732,
2007-04-18_12:20,7988.00,7988.00,7988.00,7988.00,8468,217,1775,
2007-04-18_12:21,7985.99,7985.99,7985.99,7985.99,9449,260,2055,
2007-04-18_12:22,7986.52,7986.52,7986.52,7986.52,7677,192,1616,
2007-04-18_12:23,7987.54,7987.54,7987.54,7987.54,10254,271,2103,
2007-04-18_12:24,7988.26,7988.26,7988.26,7988.26,8057,199,1730,
2007-04-18_12:25,7987.83,7987.83,7987.83,7987.83,9104,246,1808,
2007-04-18_12:26,7987.33,7987.33,7987.33,7987.33,10341,262,2177,
2007-04-18_12:27,7986.14,7986.14,7986.14,7986.14,9720,234,1796,
2007-04-18_12:28,7987.06,7987.06,7987.06,7987.06,11121,278,2172,
2007-04-18_12:29,7987.74,7987.74,7987.74,7987.74,8406,221,1509,
2007-04-18_12:30,7987.49,7987.49,7987.49,7987.49,7759,192,1678,
2007-04-18_12:31,7986.33,7986.33,7986.33,7986.33,9553,251,1915,
2007-04-18_12:32,7986.71,7986.71,7986.71,7986.71,7940,190,1529,
2007-04-18_12:33,7985.94,7985.94,7985.94,7985.94,8465,231,1848,
2007-04-18_12:34,7984.49,7984.49,7984.49,7984.49,9921,259,1680,
2007-04-18_12:35,7985.16,7985.16,7985.16,7985.16,8459,193,1696,
2007-04-18_12:36,7984.54,7984.54,7984.54,7984.54,10924,277,1971,
2007-04-18_12:37,7985.07,7985.07,7985.07,7985.07,8947,200,1652,
2007-04-18_12:38,7984.46,7984.46,7984.46,7984.46,10217,275,1968,
2007-04-18_12:39,7984.82,7984.82,7984.82,7984.82,9502,243,1708,
2007-04-18_12:40,7984.07,7984.07,7984.07,7984.07,6602,170,1551,
2007-04-18_12:41,7982.06,7982.06,7982.06,7982.06,8850,259,2002,
2007-04-18_12:42,7982.81,7982.81,7982.81,7982.81,10164,242,1847,
2007-04-18_12:43,7982.17,7982.17,7982.17,7982.17,14034,362,2430,
2007-04-18_12:44,7979.92,7979.92,7979.92,7979.92,9892,289,2074,
2007-04-18_12:45,7982.40,7982.40,7982.40,7982.40,9343,254,1932,
2007-04-18_12:46,7981.01,7981.01,7981.01,7981.01,11882,362,2271,
2007-04-18_12:47,7981.37,7981.37,7981.37,7981.37,12637,284,2185,
2007-04-18_12:48,7982.57,7982.57,7982.57,7982.57,14321,388,2927,
2007-04-18_12:49,7981.11,7981.11,7981.11,7981.11,10408,292,2180,
2007-04-18_12:50,7982.48,7982.48,7982.48,7982.48,9256,237,2015,
2007-04-18_12:51,7981.83,7981.83,7981.83,7981.83,12465,424,2476,
2007-04-18_12:52,7980.43,7980.43,7980.43,7980.43,8057,177,1599,
2007-04-18_12:53,7981.12,7981.12,7981.12,7981.12,18422,724,2492,
2007-04-18_12:54,7981.39,7981.39,7981.39,7981.39,9765,245,1822,
2007-04-18_12:55,7981.77,7981.77,7981.77,7981.77,9243,230,1897,
2007-04-18_12:56,7983.73,7983.73,7983.73,7983.73,10982,281,2187,
2007-04-18_12:57,7984.08,7984.08,7984.08,7984.08,8387,199,1687,
2007-04-18_12:58,7982.68,7982.68,7982.68,7982.68,10722,276,2127,
2007-04-18_12:59,7984.64,7984.64,7984.64,7984.64,11439,309,1934,
2007-04-18_13:00,7987.69,7987.69,7987.69,7987.69,9111,247,1860,
2007-04-18_13:01,7986.10,7986.10,7986.10,7986.10,10508,313,2257,
2007-04-18_13:02,7985.95,7985.95,7985.95,7985.95,10136,254,1812,
2007-04-18_13:03,7985.16,7985.16,7985.16,7985.16,12393,318,2306,
2007-04-18_13:04,7985.19,7985.19,7985.19,7985.19,10990,239,2059,
2007-04-18_13:05,7987.50,7987.50,7987.50,7987.50,10417,261,2108,
2007-04-18_13:06,7986.52,7986.52,7986.52,7986.52,11915,346,2405,
2007-04-18_13:07,7985.42,7985.42,7985.42,7985.42,8933,216,1970,
2007-04-18_13:08,7987.25,7987.25,7987.25,7987.25,14003,394,3096,
2007-04-18_13:09,7988.17,7988.17,7988.17,7988.17,19727,564,3184,
2007-04-18_13:10,7987.41,7987.41,7987.41,7987.41,19040,481,3568,
2007-04-18_13:11,7987.26,7987.26,7987.26,7987.26,14759,356,3237,
2007-04-18_13:12,7987.65,7987.65,7987.65,7987.65,11928,269,2513,
2007-04-18_13:13,7990.06,7990.06,7990.06,7990.06,14567,373,3229,
2007-04-18_13:14,7989.90,7989.90,7989.90,7989.90,14632,377,2962,
2007-04-18_13:15,7988.35,7988.35,7988.35,7988.35,14635,347,3082,
2007-04-18_13:16,7992.09,7992.09,7992.09,7992.09,16841,433,3705,
2007-04-18_13:17,7990.34,7990.34,7990.34,7990.34,14685,380,2955,
2007-04-18_13:18,7993.13,7993.13,7993.13,7993.13,21325,517,3975,
2007-04-18_13:19,7995.53,7995.53,7995.53,7995.53,17845,429,3572,
2007-04-18_13:20,7995.13,7995.13,7995.13,7995.13,18647,468,3739,
2007-04-18_13:21,7994.92,7994.92,7994.92,7994.92,24647,573,4456,
2007-04-18_13:22,7995.00,7995.00,7995.00,7995.00,21014,457,3883,
2007-04-18_13:23,7997.84,7997.84,7997.84,7997.84,24115,607,4996,
2007-04-18_13:24,7997.37,7997.37,7997.37,7997.37,26605,625,4879,
2007-04-18_13:25,7997.35,7997.35,7997.35,7997.35,23098,553,5243,
2007-04-18_13:26,7997.35,7997.35,7997.35,7997.35,0,0,0,
2007-04-18_13:27,7997.35,7997.35,7997.35,7997.35,0,0,0,
2007-04-18_13:28,7997.35,7997.35,7997.35,7997.35,0,0,0,
2007-04-18_13:29,7997.35,7997.35,7997.35,7997.35,0,0,0,
2007-04-18_13:30,8003.31,8003.31,8003.31,8003.31,171428,4487,30043,
2007-04-19_09:01,7978.59,7978.59,7978.59,7978.59,253452,3261,25524,
2007-04-19_09:02,7970.73,7970.73,7970.73,7970.73,31940,807,5871,
2007-04-19_09:03,7968.58,7968.58,7968.58,7968.58,40323,939,7183,
2007-04-19_09:04,7967.91,7967.91,7967.91,7967.91,35318,796,6404,
2007-04-19_09:05,7968.81,7968.81,7968.81,7968.81,29271,707,5525,
2007-04-19_09:06,7969.69,7969.69,7969.69,7969.69,35884,957,7020,
2007-04-19_09:07,7971.63,7971.63,7971.63,7971.63,27069,680,5358,
2007-04-19_09:08,7977.19,7977.19,7977.19,7977.19,31352,893,5664,
2007-04-19_09:09,7982.54,7982.54,7982.54,7982.54,33884,854,6121,
2007-04-19_09:10,7984.38,7984.38,7984.38,7984.38,31889,750,5081,
2007-04-19_09:11,7990.31,7990.31,7990.31,7990.31,36138,888,6593,
2007-04-19_09:12,7991.59,7991.59,7991.59,7991.59,29899,623,5080,
2007-04-19_09:13,7991.69,7991.69,7991.69,7991.69,36393,784,5898,
2007-04-19_09:14,7989.85,7989.85,7989.85,7989.85,35131,1011,6586,
2007-04-19_09:15,7988.99,7988.99,7988.99,7988.99,27188,752,5020,
2007-04-19_09:16,7989.04,7989.04,7989.04,7989.04,33489,865,6441,
2007-04-19_09:17,7986.01,7986.01,7986.01,7986.01,23516,553,4283,
2007-04-19_09:18,7981.86,7981.86,7981.86,7981.86,37897,997,5764,
2007-04-19_09:19,7977.94,7977.94,7977.94,7977.94,23703,583,4400,
2007-04-19_09:20,7975.46,7975.46,7975.46,7975.46,20879,582,4059,
2007-04-19_09:21,7977.80,7977.80,7977.80,7977.80,32277,711,5070,
2007-04-19_09:22,7979.21,7979.21,7979.21,7979.21,28542,597,4341,
2007-04-19_09:23,7981.48,7981.48,7981.48,7981.48,34853,886,5342,
2007-04-19_09:24,7983.31,7983.31,7983.31,7983.31,27809,672,4828,
2007-04-19_09:25,7984.89,7984.89,7984.89,7984.89,25092,510,4107,
2007-04-19_09:26,7987.17,7987.17,7987.17,7987.17,32710,717,5622,
2007-04-19_09:27,7989.07,7989.07,7989.07,7989.07,22979,516,4069,
2007-04-19_09:28,7986.78,7986.78,7986.78,7986.78,24633,600,4862,
2007-04-19_09:29,7987.31,7987.31,7987.31,7987.31,24260,538,4726,
2007-04-19_09:30,7987.04,7987.04,7987.04,7987.04,18912,369,3570,
2007-04-19_09:31,7987.06,7987.06,7987.06,7987.06,21163,494,4294,
2007-04-19_09:32,7985.78,7985.78,7985.78,7985.78,16884,374,3165,
2007-04-19_09:33,7982.69,7982.69,7982.69,7982.69,21873,523,4130,
2007-04-19_09:34,7978.47,7978.47,7978.47,7978.47,23049,597,4516,
2007-04-19_09:35,7971.72,7971.72,7971.72,7971.72,23430,691,4379,
2007-04-19_09:36,7956.30,7956.30,7956.30,7956.30,35727,1094,6852,
2007-04-19_09:37,7950.70,7950.70,7950.70,7950.70,26707,778,5390,
2007-04-19_09:38,7942.15,7942.15,7942.15,7942.15,36077,976,6972,
2007-04-19_09:39,7943.57,7943.57,7943.57,7943.57,32517,807,6465,
2007-04-19_09:40,7939.42,7939.42,7939.42,7939.42,29803,705,5194,
2007-04-19_09:41,7938.20,7938.20,7938.20,7938.20,36973,911,6796,
2007-04-19_09:42,7942.51,7942.51,7942.51,7942.51,21823,469,4039,
2007-04-19_09:43,7944.04,7944.04,7944.04,7944.04,26605,486,4268,
2007-04-19_09:44,7944.37,7944.37,7944.37,7944.37,23459,455,3816,
2007-04-19_09:45,7949.60,7949.60,7949.60,7949.60,19556,323,3012,
2007-04-19_09:46,7945.49,7945.49,7945.49,7945.49,16935,428,3654,
2007-04-19_09:47,7937.83,7937.83,7937.83,7937.83,17998,547,3440,
2007-04-19_09:48,7930.96,7930.96,7930.96,7930.96,19258,592,4116,
2007-04-19_09:49,7937.58,7937.58,7937.58,7937.58,17535,414,3213,
2007-04-19_09:50,7932.01,7932.01,7932.01,7932.01,14453,375,2804,
2007-04-19_09:51,7930.33,7930.33,7930.33,7930.33,18327,476,3742,
2007-04-19_09:52,7932.25,7932.25,7932.25,7932.25,13398,321,2724,
2007-04-19_09:53,7930.60,7930.60,7930.60,7930.60,17948,461,3445,
2007-04-19_09:54,7928.36,7928.36,7928.36,7928.36,15551,413,3049,
2007-04-19_09:55,7925.68,7925.68,7925.68,7925.68,16206,389,3097,
2007-04-19_09:56,7928.67,7928.67,7928.67,7928.67,17711,436,3392,
2007-04-19_09:57,7931.73,7931.73,7931.73,7931.73,12128,246,2213,
2007-04-19_09:58,7933.33,7933.33,7933.33,7933.33,13247,339,2738,
2007-04-19_09:59,7936.26,7936.26,7936.26,7936.26,14158,302,2598,
2007-04-19_10:00,7939.21,7939.21,7939.21,7939.21,13252,318,2660,
2007-04-19_10:01,7935.27,7935.27,7935.27,7935.27,17585,479,3363,
2007-04-19_10:02,7931.88,7931.88,7931.88,7931.88,16907,419,3078,
2007-04-19_10:03,7934.77,7934.77,7934.77,7934.77,12545,312,2799,
2007-04-19_10:04,7932.57,7932.57,7932.57,7932.57,13820,329,2605,
2007-04-19_10:05,7932.70,7932.70,7932.70,7932.70,9254,223,1784,
2007-04-19_10:06,7934.94,7934.94,7934.94,7934.94,10809,307,2354,
2007-04-19_10:07,7933.43,7933.43,7933.43,7933.43,10156,231,1835,
2007-04-19_10:08,7935.31,7935.31,7935.31,7935.31,10327,247,2192,
2007-04-19_10:09,7933.11,7933.11,7933.11,7933.11,11070,264,2026,
2007-04-19_10:10,7933.53,7933.53,7933.53,7933.53,12074,290,2162,
2007-04-19_10:11,7934.45,7934.45,7934.45,7934.45,14159,304,2634,
2007-04-19_10:12,7935.71,7935.71,7935.71,7935.71,10315,217,1765,
2007-04-19_10:13,7930.04,7930.04,7930.04,7930.04,15397,431,3134,
2007-04-19_10:14,7924.97,7924.97,7924.97,7924.97,13804,356,2793,
2007-04-19_10:15,7927.08,7927.08,7927.08,7927.08,12117,276,2086,
2007-04-19_10:16,7925.70,7925.70,7925.70,7925.70,14577,381,2732,
2007-04-19_10:17,7927.13,7927.13,7927.13,7927.13,11591,249,2019,
2007-04-19_10:18,7928.55,7928.55,7928.55,7928.55,11330,276,2202,
2007-04-19_10:19,7926.35,7926.35,7926.35,7926.35,11430,287,2193,
2007-04-19_10:20,7925.38,7925.38,7925.38,7925.38,9017,243,1845,
2007-04-19_10:21,7925.36,7925.36,7925.36,7925.36,13893,385,2640,
2007-04-19_10:22,7922.29,7922.29,7922.29,7922.29,10580,284,2107,
2007-04-19_10:23,7916.02,7916.02,7916.02,7916.02,19868,625,3750,
2007-04-19_10:24,7913.60,7913.60,7913.60,7913.60,17975,513,3461,
2007-04-19_10:25,7912.48,7912.48,7912.48,7912.48,14752,326,2601,
2007-04-19_10:26,7909.37,7909.37,7909.37,7909.37,18357,467,3557,
2007-04-19_10:27,7904.04,7904.04,7904.04,7904.04,18614,582,3513,
2007-04-19_10:28,7899.61,7899.61,7899.61,7899.61,33488,950,5730,
2007-04-19_10:29,7893.22,7893.22,7893.22,7893.22,26550,693,4738,
2007-04-19_10:30,7892.53,7892.53,7892.53,7892.53,23793,637,4200,
2007-04-19_10:31,7892.61,7892.61,7892.61,7892.61,28405,827,5438,
2007-04-19_10:32,7895.17,7895.17,7895.17,7895.17,18351,418,3464,
2007-04-19_10:33,7896.37,7896.37,7896.37,7896.37,18927,509,3754,
2007-04-19_10:34,7900.88,7900.88,7900.88,7900.88,16099,394,3310,
2007-04-19_10:35,7904.39,7904.39,7904.39,7904.39,13439,317,2637,
2007-04-19_10:36,7905.88,7905.88,7905.88,7905.88,17969,488,3612,
2007-04-19_10:37,7909.74,7909.74,7909.74,7909.74,12118,282,2520,
2007-04-19_10:38,7911.97,7911.97,7911.97,7911.97,11971,315,2740,
2007-04-19_10:39,7910.55,7910.55,7910.55,7910.55,12557,310,2538,
2007-04-19_10:40,7905.53,7905.53,7905.53,7905.53,13245,424,2585,
2007-04-19_10:41,7899.88,7899.88,7899.88,7899.88,16125,487,3129,
2007-04-19_10:42,7903.91,7903.91,7903.91,7903.91,10606,270,1983,
2007-04-19_10:43,7903.92,7903.92,7903.92,7903.92,11903,315,2320,
2007-04-19_10:44,7903.02,7903.02,7903.02,7903.02,15155,359,2547,
2007-04-19_10:45,7904.06,7904.06,7904.06,7904.06,10039,226,1885,
2007-04-19_10:46,7898.86,7898.86,7898.86,7898.86,14474,405,2799,
2007-04-19_10:47,7898.67,7898.67,7898.67,7898.67,9069,212,1702,
2007-04-19_10:48,7901.36,7901.36,7901.36,7901.36,11736,282,2087,
2007-04-19_10:49,7901.18,7901.18,7901.18,7901.18,11727,230,1944,
2007-04-19_10:50,7901.99,7901.99,7901.99,7901.99,13004,236,2070,
2007-04-19_10:51,7905.18,7905.18,7905.18,7905.18,11656,293,2145,
2007-04-19_10:52,7905.15,7905.15,7905.15,7905.15,8148,167,1531,
2007-04-19_10:53,7905.05,7905.05,7905.05,7905.05,11229,274,2257,
2007-04-19_10:54,7905.25,7905.25,7905.25,7905.25,8515,186,1717,
2007-04-19_10:55,7905.53,7905.53,7905.53,7905.53,12091,272,2217,
2007-04-19_10:56,7907.82,7907.82,7907.82,7907.82,11384,302,2261,
2007-04-19_10:57,7907.08,7907.08,7907.08,7907.08,11001,260,1821,
2007-04-19_10:58,7906.11,7906.11,7906.11,7906.11,14035,379,2585,
2007-04-19_10:59,7903.97,7903.97,7903.97,7903.97,10249,262,2008,
2007-04-19_11:00,7903.44,7903.44,7903.44,7903.44,10769,277,1919,
2007-04-19_11:01,7903.97,7903.97,7903.97,7903.97,10723,267,2182,
2007-04-19_11:02,7902.85,7902.85,7902.85,7902.85,8936,228,1722,
2007-04-19_11:03,7904.48,7904.48,7904.48,7904.48,11878,271,2063,
2007-04-19_11:04,7905.44,7905.44,7905.44,7905.44,7772,175,1579,
2007-04-19_11:05,7908.32,7908.32,7908.32,7908.32,8856,196,1576,
2007-04-19_11:06,7909.01,7909.01,7909.01,7909.01,10388,284,2004,
2007-04-19_11:07,7911.23,7911.23,7911.23,7911.23,7857,186,1503,
2007-04-19_11:08,7911.75,7911.75,7911.75,7911.75,11006,267,2045,
2007-04-19_11:09,7913.03,7913.03,7913.03,7913.03,7866,180,1655,
2007-04-19_11:10,7913.44,7913.44,7913.44,7913.44,10131,194,1629,
2007-04-19_11:11,7916.29,7916.29,7916.29,7916.29,20326,376,2715,
2007-04-19_11:12,7916.54,7916.54,7916.54,7916.54,10586,237,1637,
2007-04-19_11:13,7916.65,7916.65,7916.65,7916.65,12052,285,1965,
2007-04-19_11:14,7916.89,7916.89,7916.89,7916.89,9095,241,1732,
2007-04-19_11:15,7920.26,7920.26,7920.26,7920.26,8635,239,1671,
2007-04-19_11:16,7920.02,7920.02,7920.02,7920.02,11217,295,2028,
2007-04-19_11:17,7919.63,7919.63,7919.63,7919.63,9681,228,1587,
2007-04-19_11:18,7914.79,7914.79,7914.79,7914.79,15326,495,2663,
2007-04-19_11:19,7916.70,7916.70,7916.70,7916.70,7785,193,1563,
2007-04-19_11:20,7915.09,7915.09,7915.09,7915.09,8936,248,1565,
2007-04-19_11:21,7909.63,7909.63,7909.63,7909.63,10022,286,1986,
2007-04-19_11:22,7913.09,7913.09,7913.09,7913.09,6542,160,1366,
2007-04-19_11:23,7913.21,7913.21,7913.21,7913.21,9110,247,1858,
2007-04-19_11:24,7913.75,7913.75,7913.75,7913.75,6087,144,1263,
2007-04-19_11:25,7910.86,7910.86,7910.86,7910.86,8467,240,1512,
2007-04-19_11:26,7911.29,7911.29,7911.29,7911.29,11293,320,1881,
2007-04-19_11:27,7911.69,7911.69,7911.69,7911.69,5879,160,1152,
2007-04-19_11:28,7911.28,7911.28,7911.28,7911.28,8118,207,1613,
2007-04-19_11:29,7910.28,7910.28,7910.28,7910.28,8033,212,1504,
2007-04-19_11:30,7912.04,7912.04,7912.04,7912.04,8716,173,1395,
2007-04-19_11:31,7910.02,7910.02,7910.02,7910.02,9842,277,1783,
2007-04-19_11:32,7906.94,7906.94,7906.94,7906.94,9256,302,1735,
2007-04-19_11:33,7905.16,7905.16,7905.16,7905.16,9716,257,1898,
2007-04-19_11:34,7903.72,7903.72,7903.72,7903.72,10967,417,1740,
2007-04-19_11:35,7903.50,7903.50,7903.50,7903.50,10258,308,1704,
2007-04-19_11:36,7905.21,7905.21,7905.21,7905.21,12688,437,2171,
2007-04-19_11:37,7903.91,7903.91,7903.91,7903.91,8406,241,1516,
2007-04-19_11:38,7905.09,7905.09,7905.09,7905.09,9184,225,1905,
2007-04-19_11:39,7906.00,7906.00,7906.00,7906.00,6186,199,1511,
2007-04-19_11:40,7906.38,7906.38,7906.38,7906.38,7458,174,1402,
2007-04-19_11:41,7906.04,7906.04,7906.04,7906.04,8099,226,1702,
2007-04-19_11:42,7905.16,7905.16,7905.16,7905.16,7819,170,1330,
2007-04-19_11:43,7904.00,7904.00,7904.00,7904.00,9778,254,1929,
2007-04-19_11:44,7902.92,7902.92,7902.92,7902.92,7810,171,1293,
2007-04-19_11:45,7903.82,7903.82,7903.82,7903.82,7735,159,1284,
2007-04-19_11:46,7903.44,7903.44,7903.44,7903.44,11288,275,1985,
2007-04-19_11:47,7900.99,7900.99,7900.99,7900.99,9608,167,1371,
2007-04-19_11:48,7900.15,7900.15,7900.15,7900.15,8964,203,1823,
2007-04-19_11:49,7899.64,7899.64,7899.64,7899.64,9890,218,1795,
2007-04-19_11:50,7900.24,7900.24,7900.24,7900.24,11868,244,2037,
2007-04-19_11:51,7899.71,7899.71,7899.71,7899.71,13016,340,2501,
2007-04-19_11:52,7898.65,7898.65,7898.65,7898.65,9550,216,1651,
2007-04-19_11:53,7898.31,7898.31,7898.31,7898.31,11409,301,2215,
2007-04-19_11:54,7899.67,7899.67,7899.67,7899.67,8813,215,1668,
2007-04-19_11:55,7899.26,7899.26,7899.26,7899.26,8217,214,1537,
2007-04-19_11:56,7899.76,7899.76,7899.76,7899.76,8722,212,1640,
2007-04-19_11:57,7899.38,7899.38,7899.38,7899.38,6612,157,1291,
2007-04-19_11:58,7900.48,7900.48,7900.48,7900.48,9461,246,1633,
2007-04-19_11:59,7901.55,7901.55,7901.55,7901.55,7160,156,1331,
2007-04-19_12:00,7901.18,7901.18,7901.18,7901.18,7395,156,1315,
2007-04-19_12:01,7902.99,7902.99,7902.99,7902.99,9472,181,1766,
2007-04-19_12:02,7904.13,7904.13,7904.13,7904.13,8172,150,1196,
2007-04-19_12:03,7904.80,7904.80,7904.80,7904.80,8729,202,1725,
2007-04-19_12:04,7905.90,7905.90,7905.90,7905.90,6510,155,1260,
2007-04-19_12:05,7904.73,7904.73,7904.73,7904.73,8691,212,1482,
2007-04-19_12:06,7903.92,7903.92,7903.92,7903.92,8977,222,1707,
2007-04-19_12:07,7904.04,7904.04,7904.04,7904.04,7977,192,1494,
2007-04-19_12:08,7903.03,7903.03,7903.03,7903.03,12701,280,2073,
2007-04-19_12:09,7899.88,7899.88,7899.88,7899.88,10664,234,1706,
2007-04-19_12:10,7901.99,7901.99,7901.99,7901.99,7168,171,1484,
2007-04-19_12:11,7899.12,7899.12,7899.12,7899.12,14783,385,2652,
2007-04-19_12:12,7898.14,7898.14,7898.14,7898.14,10104,261,1875,
2007-04-19_12:13,7896.00,7896.00,7896.00,7896.00,8757,235,1878,
2007-04-19_12:14,7895.85,7895.85,7895.85,7895.85,8518,254,1787,
2007-04-19_12:15,7894.87,7894.87,7894.87,7894.87,9092,276,1901,
2007-04-19_12:16,7891.42,7891.42,7891.42,7891.42,10292,284,2148,
2007-04-19_12:17,7888.84,7888.84,7888.84,7888.84,8610,244,1733,
2007-04-19_12:18,7888.23,7888.23,7888.23,7888.23,13140,372,2589,
2007-04-19_12:19,7886.18,7886.18,7886.18,7886.18,13244,344,2503,
2007-04-19_12:20,7886.92,7886.92,7886.92,7886.92,12257,328,2320,
2007-04-19_12:21,7886.01,7886.01,7886.01,7886.01,14596,377,3002,
2007-04-19_12:22,7886.59,7886.59,7886.59,7886.59,11093,299,2114,
2007-04-19_12:23,7885.83,7885.83,7885.83,7885.83,11993,281,2394,
2007-04-19_12:24,7888.39,7888.39,7888.39,7888.39,9532,235,1864,
2007-04-19_12:25,7887.55,7887.55,7887.55,7887.55,7878,182,1524,
2007-04-19_12:26,7891.36,7891.36,7891.36,7891.36,9809,252,1946,
2007-04-19_12:27,7887.87,7887.87,7887.87,7887.87,9423,201,1606,
2007-04-19_12:28,7888.02,7888.02,7888.02,7888.02,10801,260,2153,
2007-04-19_12:29,7886.38,7886.38,7886.38,7886.38,13777,278,2355,
2007-04-19_12:30,7886.49,7886.49,7886.49,7886.49,9720,185,1684,
2007-04-19_12:31,7884.35,7884.35,7884.35,7884.35,12155,327,2547,
2007-04-19_12:32,7884.88,7884.88,7884.88,7884.88,10941,353,2067,
2007-04-19_12:33,7885.90,7885.90,7885.90,7885.90,9813,337,2036,
2007-04-19_12:34,7885.06,7885.06,7885.06,7885.06,8642,202,1633,
2007-04-19_12:35,7885.54,7885.54,7885.54,7885.54,8721,234,1683,
2007-04-19_12:36,7887.26,7887.26,7887.26,7887.26,9644,286,2006,
2007-04-19_12:37,7889.81,7889.81,7889.81,7889.81,8584,267,1452,
2007-04-19_12:38,7890.60,7890.60,7890.60,7890.60,11644,317,2077,
2007-04-19_12:39,7891.87,7891.87,7891.87,7891.87,7672,201,1619,
2007-04-19_12:40,7892.61,7892.61,7892.61,7892.61,7879,170,1585,
2007-04-19_12:41,7894.15,7894.15,7894.15,7894.15,11652,263,2027,
2007-04-19_12:42,7894.61,7894.61,7894.61,7894.61,8958,191,1799,
2007-04-19_12:43,7893.74,7893.74,7893.74,7893.74,12896,351,2653,
2007-04-19_12:44,7895.43,7895.43,7895.43,7895.43,8504,179,1675,
2007-04-19_12:45,7893.59,7893.59,7893.59,7893.59,9380,225,1862,
2007-04-19_12:46,7896.51,7896.51,7896.51,7896.51,14095,308,2541,
2007-04-19_12:47,7897.71,7897.71,7897.71,7897.71,13881,245,2052,
2007-04-19_12:48,7900.95,7900.95,7900.95,7900.95,14717,272,2723,
2007-04-19_12:49,7901.08,7901.08,7901.08,7901.08,10769,265,1955,
2007-04-19_12:50,7900.75,7900.75,7900.75,7900.75,14362,296,2571,
2007-04-19_12:51,7901.35,7901.35,7901.35,7901.35,14936,324,2869,
2007-04-19_12:52,7901.39,7901.39,7901.39,7901.39,12370,248,2293,
2007-04-19_12:53,7903.57,7903.57,7903.57,7903.57,19581,417,3234,
2007-04-19_12:54,7905.41,7905.41,7905.41,7905.41,19091,297,2714,
2007-04-19_12:55,7906.17,7906.17,7906.17,7906.17,18900,387,3022,
2007-04-19_12:56,7907.05,7907.05,7907.05,7907.05,13898,317,2923,
2007-04-19_12:57,7908.49,7908.49,7908.49,7908.49,12906,350,2290,
2007-04-19_12:58,7907.48,7907.48,7907.48,7907.48,14175,353,2842,
2007-04-19_12:59,7906.64,7906.64,7906.64,7906.64,11121,275,2378,
2007-04-19_13:00,7907.10,7907.10,7907.10,7907.10,12733,509,3024,
2007-04-19_13:01,7904.72,7904.72,7904.72,7904.72,13391,379,3047,
2007-04-19_13:02,7905.21,7905.21,7905.21,7905.21,10988,287,2247,
2007-04-19_13:03,7902.20,7902.20,7902.20,7902.20,14616,411,3419,
2007-04-19_13:04,7899.96,7899.96,7899.96,7899.96,14063,365,2794,
2007-04-19_13:05,7897.95,7897.95,7897.95,7897.95,13831,329,2822,
2007-04-19_13:06,7898.44,7898.44,7898.44,7898.44,13450,363,3033,
2007-04-19_13:07,7897.06,7897.06,7897.06,7897.06,14174,359,2907,
2007-04-19_13:08,7895.23,7895.23,7895.23,7895.23,14107,391,3049,
2007-04-19_13:09,7894.79,7894.79,7894.79,7894.79,11273,295,2627,
2007-04-19_13:10,7897.56,7897.56,7897.56,7897.56,11699,321,2442,
2007-04-19_13:11,7896.60,7896.60,7896.60,7896.60,12399,371,2872,
2007-04-19_13:12,7897.05,7897.05,7897.05,7897.05,9592,225,2077,
2007-04-19_13:13,7895.08,7895.08,7895.08,7895.08,14324,368,2921,
2007-04-19_13:14,7894.25,7894.25,7894.25,7894.25,12927,316,2720,
2007-04-19_13:15,7892.50,7892.50,7892.50,7892.50,13515,352,3041,
2007-04-19_13:16,7889.79,7889.79,7889.79,7889.79,24849,728,4622,
2007-04-19_13:17,7885.51,7885.51,7885.51,7885.51,19622,532,3835,
2007-04-19_13:18,7883.92,7883.92,7883.92,7883.92,24276,728,5077,
2007-04-19_13:19,7885.49,7885.49,7885.49,7885.49,20680,655,4375,
2007-04-19_13:20,7885.03,7885.03,7885.03,7885.03,17716,500,3654,
2007-04-19_13:21,7888.19,7888.19,7888.19,7888.19,22702,699,4357,
2007-04-19_13:22,7890.63,7890.63,7890.63,7890.63,17619,433,3461,
2007-04-19_13:23,7890.92,7890.92,7890.92,7890.92,26084,638,4996,
2007-04-19_13:24,7890.85,7890.85,7890.85,7890.85,26121,634,4785,
2007-04-19_13:25,7890.35,7890.35,7890.35,7890.35,26076,639,4881,
2007-04-19_13:26,7890.35,7890.35,7890.35,7890.35,0,0,0,
2007-04-19_13:27,7890.35,7890.35,7890.35,7890.35,0,0,0,
2007-04-19_13:28,7890.35,7890.35,7890.35,7890.35,0,0,0,
2007-04-19_13:29,7890.35,7890.35,7890.35,7890.35,0,0,0,
2007-04-19_13:30,7888.63,7888.63,7888.63,7888.63,161467,4511,31758,
2007-04-20_09:01,7915.91,7915.91,7915.91,7915.91,127169,2475,21311,
2007-04-20_09:02,7918.86,7918.86,7918.86,7918.86,24559,554,4970,
2007-04-20_09:03,7920.36,7920.36,7920.36,7920.36,33520,792,6100,
2007-04-20_09:04,7915.17,7915.17,7915.17,7915.17,31754,794,6483,
2007-04-20_09:05,7920.54,7920.54,7920.54,7920.54,25538,626,5077,
2007-04-20_09:06,7919.10,7919.10,7919.10,7919.10,31354,784,6602,
2007-04-20_09:07,7913.77,7913.77,7913.77,7913.77,28644,657,4930,
2007-04-20_09:08,7916.30,7916.30,7916.30,7916.30,25050,589,4752,
2007-04-20_09:09,7916.46,7916.46,7916.46,7916.46,25568,613,4670,
2007-04-20_09:10,7913.30,7913.30,7913.30,7913.30,18774,429,3755,
2007-04-20_09:11,7913.45,7913.45,7913.45,7913.45,24681,642,4863,
2007-04-20_09:12,7913.33,7913.33,7913.33,7913.33,18869,462,3876,
2007-04-20_09:13,7912.49,7912.49,7912.49,7912.49,23778,659,4561,
2007-04-20_09:14,7912.78,7912.78,7912.78,7912.78,19554,605,4137,
2007-04-20_09:15,7915.01,7915.01,7915.01,7915.01,20195,544,3551,
2007-04-20_09:16,7918.12,7918.12,7918.12,7918.12,19847,604,4514,
2007-04-20_09:17,7919.36,7919.36,7919.36,7919.36,17192,398,3507,
2007-04-20_09:18,7921.88,7921.88,7921.88,7921.88,23010,618,4366,
2007-04-20_09:19,7924.00,7924.00,7924.00,7924.00,19383,513,4093,
2007-04-20_09:20,7925.87,7925.87,7925.87,7925.87,18866,470,3784,
2007-04-20_09:21,7928.87,7928.87,7928.87,7928.87,25541,744,5579,
2007-04-20_09:22,7930.39,7930.39,7930.39,7930.39,18852,486,3952,
2007-04-20_09:23,7935.57,7935.57,7935.57,7935.57,21841,663,4710,
2007-04-20_09:24,7937.81,7937.81,7937.81,7937.81,20765,527,4348,
2007-04-20_09:25,7934.81,7934.81,7934.81,7934.81,23117,575,4339,
2007-04-20_09:26,7937.58,7937.58,7937.58,7937.58,27510,747,5305,
2007-04-20_09:27,7936.32,7936.32,7936.32,7936.32,21450,545,4268,
2007-04-20_09:28,7934.32,7934.32,7934.32,7934.32,21210,530,4370,
2007-04-20_09:29,7933.08,7933.08,7933.08,7933.08,21876,548,4297,
2007-04-20_09:30,7932.04,7932.04,7932.04,7932.04,18173,449,3580,
2007-04-20_09:31,7928.43,7928.43,7928.43,7928.43,20254,503,4154,
2007-04-20_09:32,7927.67,7927.67,7927.67,7927.67,15274,365,3174,
2007-04-20_09:33,7926.46,7926.46,7926.46,7926.46,15851,425,3462,
2007-04-20_09:34,7928.98,7928.98,7928.98,7928.98,15164,409,3396,
2007-04-20_09:35,7928.54,7928.54,7928.54,7928.54,13293,294,2570,
2007-04-20_09:36,7929.98,7929.98,7929.98,7929.98,17411,442,3540,
2007-04-20_09:37,7931.11,7931.11,7931.11,7931.11,13624,369,2576,
2007-04-20_09:38,7930.35,7930.35,7930.35,7930.35,18084,468,3303,
2007-04-20_09:39,7931.54,7931.54,7931.54,7931.54,16159,511,3714,
2007-04-20_09:40,7931.91,7931.91,7931.91,7931.91,14701,386,2929,
2007-04-20_09:41,7932.81,7932.81,7932.81,7932.81,16401,468,3728,
2007-04-20_09:42,7931.33,7931.33,7931.33,7931.33,12975,370,2791,
2007-04-20_09:43,7932.10,7932.10,7932.10,7932.10,15792,400,3088,
2007-04-20_09:44,7929.71,7929.71,7929.71,7929.71,12694,344,2657,
2007-04-20_09:45,7930.32,7930.32,7930.32,7930.32,11719,262,2317,
2007-04-20_09:46,7928.89,7928.89,7928.89,7928.89,14240,388,3021,
2007-04-20_09:47,7926.21,7926.21,7926.21,7926.21,10605,252,2137,
2007-04-20_09:48,7926.98,7926.98,7926.98,7926.98,12473,338,2753,
2007-04-20_09:49,7924.22,7924.22,7924.22,7924.22,15049,447,2790,
2007-04-20_09:50,7922.95,7922.95,7922.95,7922.95,11848,272,2263,
2007-04-20_09:51,7922.20,7922.20,7922.20,7922.20,15413,390,3252,
2007-04-20_09:52,7924.31,7924.31,7924.31,7924.31,13452,361,2470,
2007-04-20_09:53,7923.29,7923.29,7923.29,7923.29,15007,402,2838,
2007-04-20_09:54,7923.31,7923.31,7923.31,7923.31,12796,332,2445,
2007-04-20_09:55,7925.35,7925.35,7925.35,7925.35,11804,245,2103,
2007-04-20_09:56,7925.33,7925.33,7925.33,7925.33,15298,381,2834,
2007-04-20_09:57,7924.54,7924.54,7924.54,7924.54,12813,291,2348,
2007-04-20_09:58,7924.53,7924.53,7924.53,7924.53,16383,358,2943,
2007-04-20_09:59,7925.29,7925.29,7925.29,7925.29,11394,267,2357,
2007-04-20_10:00,7924.96,7924.96,7924.96,7924.96,10786,251,2022,
2007-04-20_10:01,7925.13,7925.13,7925.13,7925.13,13807,318,2630,
2007-04-20_10:02,7924.19,7924.19,7924.19,7924.19,10108,240,1953,
2007-04-20_10:03,7923.69,7923.69,7923.69,7923.69,11124,296,2334,
2007-04-20_10:04,7923.26,7923.26,7923.26,7923.26,9941,229,1840,
2007-04-20_10:05,7925.14,7925.14,7925.14,7925.14,11035,259,1826,
2007-04-20_10:06,7925.66,7925.66,7925.66,7925.66,12489,356,2221,
2007-04-20_10:07,7924.66,7924.66,7924.66,7924.66,9177,243,1790,
2007-04-20_10:08,7926.00,7926.00,7926.00,7926.00,13290,359,2370,
2007-04-20_10:09,7925.63,7925.63,7925.63,7925.63,12508,381,2573,
2007-04-20_10:10,7924.62,7924.62,7924.62,7924.62,11018,270,1926,
2007-04-20_10:11,7926.41,7926.41,7926.41,7926.41,14036,385,2910,
2007-04-20_10:12,7926.68,7926.68,7926.68,7926.68,10925,234,2013,
2007-04-20_10:13,7926.46,7926.46,7926.46,7926.46,11490,267,2404,
2007-04-20_10:14,7925.81,7925.81,7925.81,7925.81,13692,333,2452,
2007-04-20_10:15,7926.84,7926.84,7926.84,7926.84,11075,288,1967,
2007-04-20_10:16,7928.99,7928.99,7928.99,7928.99,13747,406,2756,
2007-04-20_10:17,7931.87,7931.87,7931.87,7931.87,10390,273,2055,
2007-04-20_10:18,7931.22,7931.22,7931.22,7931.22,11678,324,2539,
2007-04-20_10:19,7930.87,7930.87,7930.87,7930.87,11666,292,2368,
2007-04-20_10:20,7932.52,7932.52,7932.52,7932.52,11656,285,2171,
2007-04-20_10:21,7929.76,7929.76,7929.76,7929.76,12876,381,2918,
2007-04-20_10:22,7929.85,7929.85,7929.85,7929.85,12021,318,2307,
2007-04-20_10:23,7931.35,7931.35,7931.35,7931.35,11712,325,2779,
2007-04-20_10:24,7928.19,7928.19,7928.19,7928.19,10385,240,2169,
2007-04-20_10:25,7931.61,7931.61,7931.61,7931.61,10335,250,1961,
2007-04-20_10:26,7930.53,7930.53,7930.53,7930.53,15353,389,2931,
2007-04-20_10:27,7929.83,7929.83,7929.83,7929.83,8808,203,1738,
2007-04-20_10:28,7927.82,7927.82,7927.82,7927.82,9271,235,2052,
2007-04-20_10:29,7928.72,7928.72,7928.72,7928.72,9981,218,1815,
2007-04-20_10:30,7928.90,7928.90,7928.90,7928.90,8951,252,1694,
2007-04-20_10:31,7927.29,7927.29,7927.29,7927.29,12693,287,2155,
2007-04-20_10:32,7928.58,7928.58,7928.58,7928.58,7837,150,1593,
2007-04-20_10:33,7929.32,7929.32,7929.32,7929.32,11659,236,2148,
2007-04-20_10:34,7931.42,7931.42,7931.42,7931.42,10652,217,1891,
2007-04-20_10:35,7931.19,7931.19,7931.19,7931.19,9366,219,1658,
2007-04-20_10:36,7930.93,7930.93,7930.93,7930.93,13597,324,2323,
2007-04-20_10:37,7930.37,7930.37,7930.37,7930.37,13090,225,2011,
2007-04-20_10:38,7932.38,7932.38,7932.38,7932.38,17922,323,2599,
2007-04-20_10:39,7931.19,7931.19,7931.19,7931.19,11964,247,2127,
2007-04-20_10:40,7931.56,7931.56,7931.56,7931.56,12021,249,1910,
2007-04-20_10:41,7933.41,7933.41,7933.41,7933.41,13313,286,2631,
2007-04-20_10:42,7931.88,7931.88,7931.88,7931.88,10558,211,1872,
2007-04-20_10:43,7931.90,7931.90,7931.90,7931.90,13315,271,2534,
2007-04-20_10:44,7931.24,7931.24,7931.24,7931.24,14281,295,2322,
2007-04-20_10:45,7933.59,7933.59,7933.59,7933.59,9160,179,1623,
2007-04-20_10:46,7932.29,7932.29,7932.29,7932.29,12346,300,2349,
2007-04-20_10:47,7932.48,7932.48,7932.48,7932.48,8793,194,1587,
2007-04-20_10:48,7934.72,7934.72,7934.72,7934.72,11680,310,2273,
2007-04-20_10:49,7934.37,7934.37,7934.37,7934.37,9736,230,1883,
2007-04-20_10:50,7935.35,7935.35,7935.35,7935.35,10021,239,1731,
2007-04-20_10:51,7936.84,7936.84,7936.84,7936.84,13853,301,2462,
2007-04-20_10:52,7937.19,7937.19,7937.19,7937.19,9509,206,1770,
2007-04-20_10:53,7938.57,7938.57,7938.57,7938.57,11511,338,2407,
2007-04-20_10:54,7937.95,7937.95,7937.95,7937.95,12295,354,2454,
2007-04-20_10:55,7939.34,7939.34,7939.34,7939.34,14001,350,2430,
2007-04-20_10:56,7938.52,7938.52,7938.52,7938.52,15213,480,2932,
2007-04-20_10:57,7938.70,7938.70,7938.70,7938.70,9967,269,1993,
2007-04-20_10:58,7939.78,7939.78,7939.78,7939.78,10889,289,2228,
2007-04-20_10:59,7937.33,7937.33,7937.33,7937.33,10268,280,2074,
2007-04-20_11:00,7939.62,7939.62,7939.62,7939.62,8997,295,1812,
2007-04-20_11:01,7939.47,7939.47,7939.47,7939.47,12128,389,2672,
2007-04-20_11:02,7938.62,7938.62,7938.62,7938.62,8263,235,1805,
2007-04-20_11:03,7938.55,7938.55,7938.55,7938.55,11878,291,2291,
2007-04-20_11:04,7939.48,7939.48,7939.48,7939.48,13275,280,2297,
2007-04-20_11:05,7939.43,7939.43,7939.43,7939.43,10123,225,1927,
2007-04-20_11:06,7939.77,7939.77,7939.77,7939.77,12720,305,2408,
2007-04-20_11:07,7935.93,7935.93,7935.93,7935.93,9148,187,1626,
2007-04-20_11:08,7937.92,7937.92,7937.92,7937.92,11354,291,2083,
2007-04-20_11:09,7938.09,7938.09,7938.09,7938.09,9276,216,1835,
2007-04-20_11:10,7937.39,7937.39,7937.39,7937.39,9547,224,1860,
2007-04-20_11:11,7936.05,7936.05,7936.05,7936.05,10578,272,2148,
2007-04-20_11:12,7935.72,7935.72,7935.72,7935.72,9450,223,1730,
2007-04-20_11:13,7935.83,7935.83,7935.83,7935.83,9564,256,2033,
2007-04-20_11:14,7934.75,7934.75,7934.75,7934.75,9486,240,1890,
2007-04-20_11:15,7931.79,7931.79,7931.79,7931.79,10828,276,1857,
2007-04-20_11:16,7931.65,7931.65,7931.65,7931.65,11571,264,2145,
2007-04-20_11:17,7932.96,7932.96,7932.96,7932.96,8164,205,1545,
2007-04-20_11:18,7931.33,7931.33,7931.33,7931.33,10919,270,2197,
2007-04-20_11:19,7931.19,7931.19,7931.19,7931.19,10740,241,2029,
2007-04-20_11:20,7931.53,7931.53,7931.53,7931.53,13920,293,1788,
2007-04-20_11:21,7932.11,7932.11,7932.11,7932.11,11493,278,2237,
2007-04-20_11:22,7928.96,7928.96,7928.96,7928.96,9380,209,1623,
2007-04-20_11:23,7929.21,7929.21,7929.21,7929.21,11018,285,2131,
2007-04-20_11:24,7928.35,7928.35,7928.35,7928.35,8910,212,1723,
2007-04-20_11:25,7927.25,7927.25,7927.25,7927.25,9210,193,1630,
2007-04-20_11:26,7926.76,7926.76,7926.76,7926.76,10489,244,2008,
2007-04-20_11:27,7926.80,7926.80,7926.80,7926.80,9039,203,1680,
2007-04-20_11:28,7927.05,7927.05,7927.05,7927.05,11393,284,2274,
2007-04-20_11:29,7928.88,7928.88,7928.88,7928.88,8106,212,1594,
2007-04-20_11:30,7929.08,7929.08,7929.08,7929.08,8260,194,1601,
2007-04-20_11:31,7928.75,7928.75,7928.75,7928.75,10383,279,2077,
2007-04-20_11:32,7929.39,7929.39,7929.39,7929.39,7804,155,1273,
2007-04-20_11:33,7927.72,7927.72,7927.72,7927.72,8263,211,1667,
2007-04-20_11:34,7929.16,7929.16,7929.16,7929.16,9187,199,1626,
2007-04-20_11:35,7928.97,7928.97,7928.97,7928.97,7506,185,1419,
2007-04-20_11:36,7927.95,7927.95,7927.95,7927.95,10674,254,2132,
2007-04-20_11:37,7927.88,7927.88,7927.88,7927.88,8545,173,1442,
2007-04-20_11:38,7927.78,7927.78,7927.78,7927.78,9688,226,1865,
2007-04-20_11:39,7927.85,7927.85,7927.85,7927.85,7640,192,1571,
2007-04-20_11:40,7925.81,7925.81,7925.81,7925.81,8125,199,1661,
2007-04-20_11:41,7925.84,7925.84,7925.84,7925.84,9522,273,2020,
2007-04-20_11:42,7922.92,7922.92,7922.92,7922.92,6981,187,1453,
2007-04-20_11:43,7923.85,7923.85,7923.85,7923.85,10369,253,2058,
2007-04-20_11:44,7922.39,7922.39,7922.39,7922.39,7881,198,1518,
2007-04-20_11:45,7922.80,7922.80,7922.80,7922.80,7089,184,1517,
2007-04-20_11:46,7922.99,7922.99,7922.99,7922.99,11007,267,2129,
2007-04-20_11:47,7923.79,7923.79,7923.79,7923.79,7246,149,1305,
2007-04-20_11:48,7925.06,7925.06,7925.06,7925.06,10239,264,1720,
2007-04-20_11:49,7925.18,7925.18,7925.18,7925.18,10957,246,1852,
2007-04-20_11:50,7920.45,7920.45,7920.45,7920.45,11410,257,1935,
2007-04-20_11:51,7922.29,7922.29,7922.29,7922.29,12454,320,2203,
2007-04-20_11:52,7922.81,7922.81,7922.81,7922.81,8523,218,1560,
2007-04-20_11:53,7922.01,7922.01,7922.01,7922.01,12304,364,2373,
2007-04-20_11:54,7922.91,7922.91,7922.91,7922.91,9124,231,1562,
2007-04-20_11:55,7925.29,7925.29,7925.29,7925.29,8958,264,1712,
2007-04-20_11:56,7925.28,7925.28,7925.28,7925.28,12237,336,2165,
2007-04-20_11:57,7926.22,7926.22,7926.22,7926.22,17139,356,2496,
2007-04-20_11:58,7926.18,7926.18,7926.18,7926.18,13076,302,2113,
2007-04-20_11:59,7926.89,7926.89,7926.89,7926.89,11289,200,1644,
2007-04-20_12:00,7927.26,7927.26,7927.26,7927.26,7668,174,1548,
2007-04-20_12:01,7926.40,7926.40,7926.40,7926.40,9250,236,1815,
2007-04-20_12:02,7929.82,7929.82,7929.82,7929.82,7466,174,1358,
2007-04-20_12:03,7929.10,7929.10,7929.10,7929.10,9080,244,1846,
2007-04-20_12:04,7927.49,7927.49,7927.49,7927.49,7336,213,1512,
2007-04-20_12:05,7926.84,7926.84,7926.84,7926.84,10464,281,1294,
2007-04-20_12:06,7928.02,7928.02,7928.02,7928.02,8007,238,1633,
2007-04-20_12:07,7930.46,7930.46,7930.46,7930.46,6868,168,1149,
2007-04-20_12:08,7928.82,7928.82,7928.82,7928.82,8967,223,1643,
2007-04-20_12:09,7929.39,7929.39,7929.39,7929.39,6504,157,1292,
2007-04-20_12:10,7927.66,7927.66,7927.66,7927.66,6128,134,1148,
2007-04-20_12:11,7927.99,7927.99,7927.99,7927.99,7372,187,1451,
2007-04-20_12:12,7929.19,7929.19,7929.19,7929.19,8552,195,1251,
2007-04-20_12:13,7927.80,7927.80,7927.80,7927.80,9217,251,1710,
2007-04-20_12:14,7926.26,7926.26,7926.26,7926.26,8413,180,1480,
2007-04-20_12:15,7926.55,7926.55,7926.55,7926.55,8825,192,1323,
2007-04-20_12:16,7926.93,7926.93,7926.93,7926.93,8395,223,1694,
2007-04-20_12:17,7927.33,7927.33,7927.33,7927.33,7197,172,1289,
2007-04-20_12:18,7927.35,7927.35,7927.35,7927.35,8261,222,1675,
2007-04-20_12:19,7927.08,7927.08,7927.08,7927.08,7421,185,1363,
2007-04-20_12:20,7927.89,7927.89,7927.89,7927.89,6810,220,1366,
2007-04-20_12:21,7931.14,7931.14,7931.14,7931.14,8833,230,1689,
2007-04-20_12:22,7928.90,7928.90,7928.90,7928.90,7745,175,1308,
2007-04-20_12:23,7928.66,7928.66,7928.66,7928.66,9018,247,1864,
2007-04-20_12:24,7930.22,7930.22,7930.22,7930.22,7488,212,1508,
2007-04-20_12:25,7928.95,7928.95,7928.95,7928.95,9209,210,1564,
2007-04-20_12:26,7930.31,7930.31,7930.31,7930.31,9219,282,1835,
2007-04-20_12:27,7929.11,7929.11,7929.11,7929.11,7070,170,1351,
2007-04-20_12:28,7928.16,7928.16,7928.16,7928.16,9068,234,1663,
2007-04-20_12:29,7930.84,7930.84,7930.84,7930.84,10372,238,1612,
2007-04-20_12:30,7930.89,7930.89,7930.89,7930.89,8554,191,1591,
2007-04-20_12:31,7932.49,7932.49,7932.49,7932.49,9373,240,1790,
2007-04-20_12:32,7931.55,7931.55,7931.55,7931.55,8471,184,1524,
2007-04-20_12:33,7932.98,7932.98,7932.98,7932.98,11698,292,2084,
2007-04-20_12:34,7932.27,7932.27,7932.27,7932.27,8355,217,1648,
2007-04-20_12:35,7932.80,7932.80,7932.80,7932.80,10129,225,1840,
2007-04-20_12:36,7931.89,7931.89,7931.89,7931.89,11372,275,1976,
2007-04-20_12:37,7933.67,7933.67,7933.67,7933.67,8205,185,1690,
2007-04-20_12:38,7932.55,7932.55,7932.55,7932.55,10173,247,2287,
2007-04-20_12:39,7929.18,7929.18,7929.18,7929.18,12397,257,2046,
2007-04-20_12:40,7932.84,7932.84,7932.84,7932.84,9951,301,2153,
2007-04-20_12:41,7934.04,7934.04,7934.04,7934.04,11423,417,2599,
2007-04-20_12:42,7932.90,7932.90,7932.90,7932.90,10046,289,1864,
2007-04-20_12:43,7932.52,7932.52,7932.52,7932.52,9629,292,2260,
2007-04-20_12:44,7934.05,7934.05,7934.05,7934.05,9755,239,1758,
2007-04-20_12:45,7932.16,7932.16,7932.16,7932.16,8037,267,1770,
2007-04-20_12:46,7934.43,7934.43,7934.43,7934.43,9572,286,2101,
2007-04-20_12:47,7934.45,7934.45,7934.45,7934.45,11536,350,2185,
2007-04-20_12:48,7934.81,7934.81,7934.81,7934.81,12500,373,2619,
2007-04-20_12:49,7936.21,7936.21,7936.21,7936.21,10727,322,2363,
2007-04-20_12:50,7937.36,7937.36,7937.36,7937.36,10656,325,2246,
2007-04-20_12:51,7937.43,7937.43,7937.43,7937.43,11491,306,2454,
2007-04-20_12:52,7936.65,7936.65,7936.65,7936.65,10190,247,1894,
2007-04-20_12:53,7937.89,7937.89,7937.89,7937.89,12643,335,2374,
2007-04-20_12:54,7938.76,7938.76,7938.76,7938.76,9133,273,1924,
2007-04-20_12:55,7939.47,7939.47,7939.47,7939.47,8673,249,1878,
2007-04-20_12:56,7937.20,7937.20,7937.20,7937.20,12313,362,2661,
2007-04-20_12:57,7938.73,7938.73,7938.73,7938.73,9710,245,1832,
2007-04-20_12:58,7938.81,7938.81,7938.81,7938.81,12045,337,2541,
2007-04-20_12:59,7938.17,7938.17,7938.17,7938.17,10879,295,2345,
2007-04-20_13:00,7936.02,7936.02,7936.02,7936.02,11078,302,2401,
2007-04-20_13:01,7937.32,7937.32,7937.32,7937.32,13112,426,3033,
2007-04-20_13:02,7935.98,7935.98,7935.98,7935.98,10294,289,2135,
2007-04-20_13:03,7937.11,7937.11,7937.11,7937.11,13379,372,3091,
2007-04-20_13:04,7937.19,7937.19,7937.19,7937.19,11301,283,2486,
2007-04-20_13:05,7935.33,7935.33,7935.33,7935.33,11330,248,2244,
2007-04-20_13:06,7935.69,7935.69,7935.69,7935.69,14404,358,3058,
2007-04-20_13:07,7936.40,7936.40,7936.40,7936.40,13318,303,2580,
2007-04-20_13:08,7938.35,7938.35,7938.35,7938.35,18332,423,3541,
2007-04-20_13:09,7937.05,7937.05,7937.05,7937.05,13053,296,2676,
2007-04-20_13:10,7937.13,7937.13,7937.13,7937.13,16309,360,3006,
2007-04-20_13:11,7937.65,7937.65,7937.65,7937.65,19853,443,3483,
2007-04-20_13:12,7937.29,7937.29,7937.29,7937.29,14002,330,2978,
2007-04-20_13:13,7939.95,7939.95,7939.95,7939.95,17974,441,3826,
2007-04-20_13:14,7939.68,7939.68,7939.68,7939.68,15954,293,3051,
2007-04-20_13:15,7938.46,7938.46,7938.46,7938.46,15792,352,3292,
2007-04-20_13:16,7941.52,7941.52,7941.52,7941.52,19751,470,4005,
2007-04-20_13:17,7941.82,7941.82,7941.82,7941.82,16533,401,3143,
2007-04-20_13:18,7942.22,7942.22,7942.22,7942.22,22410,583,4458,
2007-04-20_13:19,7942.29,7942.29,7942.29,7942.29,19384,537,4053,
2007-04-20_13:20,7945.70,7945.70,7945.70,7945.70,18376,498,3469,
2007-04-20_13:21,7943.35,7943.35,7943.35,7943.35,20094,549,4228,
2007-04-20_13:22,7942.49,7942.49,7942.49,7942.49,17605,455,3485,
2007-04-20_13:23,7944.36,7944.36,7944.36,7944.36,23584,649,4982,
2007-04-20_13:24,7944.20,7944.20,7944.20,7944.20,24520,615,4517,
2007-04-20_13:25,7941.43,7941.43,7941.43,7941.43,25569,703,4817,
2007-04-20_13:26,7941.43,7941.43,7941.43,7941.43,0,0,0,
2007-04-20_13:27,7941.43,7941.43,7941.43,7941.43,0,0,0,
2007-04-20_13:28,7941.43,7941.43,7941.43,7941.43,0,0,0,
2007-04-20_13:29,7941.43,7941.43,7941.43,7941.43,0,0,0,
2007-04-20_13:30,7942.67,7942.67,7942.67,7942.67,163366,4579,31545,
2007-04-23_09:01,8009.55,8009.55,8009.55,8009.55,282539,3620,29639,
2007-04-23_09:02,8019.12,8019.12,8019.12,8019.12,40466,1112,7151,
2007-04-23_09:03,8018.15,8018.15,8018.15,8018.15,41686,1102,7522,
2007-04-23_09:04,8016.30,8016.30,8016.30,8016.30,35051,972,7088,
2007-04-23_09:05,8011.79,8011.79,8011.79,8011.79,30278,762,5853,
2007-04-23_09:06,8014.74,8014.74,8014.74,8014.74,30990,891,6690,
2007-04-23_09:07,8013.42,8013.42,8013.42,8013.42,25817,666,5295,
2007-04-23_09:08,8016.48,8016.48,8016.48,8016.48,29847,775,5731,
2007-04-23_09:09,8015.14,8015.14,8015.14,8015.14,26128,666,5205,
2007-04-23_09:10,8016.06,8016.06,8016.06,8016.06,23069,545,4301,
2007-04-23_09:11,8012.24,8012.24,8012.24,8012.24,28096,808,5580,
2007-04-23_09:12,8015.42,8015.42,8015.42,8015.42,22576,630,4314,
2007-04-23_09:13,8013.08,8013.08,8013.08,8013.08,23255,635,4734,
2007-04-23_09:14,8013.47,8013.47,8013.47,8013.47,20274,611,4603,
2007-04-23_09:15,8012.02,8012.02,8012.02,8012.02,21161,573,3976,
2007-04-23_09:16,8013.18,8013.18,8013.18,8013.18,24796,750,5183,
2007-04-23_09:17,8011.27,8011.27,8011.27,8011.27,18074,465,3735,
2007-04-23_09:18,8013.21,8013.21,8013.21,8013.21,22143,630,4503,
2007-04-23_09:19,8012.53,8012.53,8012.53,8012.53,18307,497,4010,
2007-04-23_09:20,8011.79,8011.79,8011.79,8011.79,18595,448,3625,
2007-04-23_09:21,8010.66,8010.66,8010.66,8010.66,31742,770,5407,
2007-04-23_09:22,8008.78,8008.78,8008.78,8008.78,22033,491,4111,
2007-04-23_09:23,8008.17,8008.17,8008.17,8008.17,24962,565,4663,
2007-04-23_09:24,8008.01,8008.01,8008.01,8008.01,22921,537,4558,
2007-04-23_09:25,8007.84,8007.84,8007.84,8007.84,19899,421,3732,
2007-04-23_09:26,8010.34,8010.34,8010.34,8010.34,21538,549,4579,
2007-04-23_09:27,8009.42,8009.42,8009.42,8009.42,17483,364,3380,
2007-04-23_09:28,8011.18,8011.18,8011.18,8011.18,19866,498,4062,
2007-04-23_09:29,8008.37,8008.37,8008.37,8008.37,17726,391,3695,
2007-04-23_09:30,8010.13,8010.13,8010.13,8010.13,22484,466,4059,
2007-04-23_09:31,8010.49,8010.49,8010.49,8010.49,23836,543,4726,
2007-04-23_09:32,8010.73,8010.73,8010.73,8010.73,19332,443,3651,
2007-04-23_09:33,8009.99,8009.99,8009.99,8009.99,20379,435,4002,
2007-04-23_09:34,8009.81,8009.81,8009.81,8009.81,17742,448,3866,
2007-04-23_09:35,8008.78,8008.78,8008.78,8008.78,17615,415,3561,
2007-04-23_09:36,8007.87,8007.87,8007.87,8007.87,21685,587,4474,
2007-04-23_09:37,8007.61,8007.61,8007.61,8007.61,15010,347,3006,
2007-04-23_09:38,8006.73,8006.73,8006.73,8006.73,15632,378,3391,
2007-04-23_09:39,8006.42,8006.42,8006.42,8006.42,18299,439,3502,
2007-04-23_09:40,8006.46,8006.46,8006.46,8006.46,13432,311,2849,
2007-04-23_09:41,8006.88,8006.88,8006.88,8006.88,18490,480,3746,
2007-04-23_09:42,8006.80,8006.80,8006.80,8006.80,14468,368,2838,
2007-04-23_09:43,8009.06,8009.06,8009.06,8009.06,18658,482,3499,
2007-04-23_09:44,8009.86,8009.86,8009.86,8009.86,15816,397,3266,
2007-04-23_09:45,8009.90,8009.90,8009.90,8009.90,13526,337,2717,
2007-04-23_09:46,8011.27,8011.27,8011.27,8011.27,16254,430,3420,
2007-04-23_09:47,8012.76,8012.76,8012.76,8012.76,12198,302,2613,
2007-04-23_09:48,8012.49,8012.49,8012.49,8012.49,17468,425,3346,
2007-04-23_09:49,8014.06,8014.06,8014.06,8014.06,14969,381,2986,
2007-04-23_09:50,8014.11,8014.11,8014.11,8014.11,15224,358,2786,
2007-04-23_09:51,8015.49,8015.49,8015.49,8015.49,17816,469,3540,
2007-04-23_09:52,8014.62,8014.62,8014.62,8014.62,15750,373,2853,
2007-04-23_09:53,8017.49,8017.49,8017.49,8017.49,18679,464,3523,
2007-04-23_09:54,8016.75,8016.75,8016.75,8016.75,16405,422,3148,
2007-04-23_09:55,8019.74,8019.74,8019.74,8019.74,16875,325,2861,
2007-04-23_09:56,8022.45,8022.45,8022.45,8022.45,17481,507,3594,
2007-04-23_09:57,8022.82,8022.82,8022.82,8022.82,13835,407,2797,
2007-04-23_09:58,8023.64,8023.64,8023.64,8023.64,16399,519,3493,
2007-04-23_09:59,8024.15,8024.15,8024.15,8024.15,13975,373,3188,
2007-04-23_10:00,8022.86,8022.86,8022.86,8022.86,16872,364,2968,
2007-04-23_10:01,8025.12,8025.12,8025.12,8025.12,18022,523,3668,
2007-04-23_10:02,8026.71,8026.71,8026.71,8026.71,15031,474,2835,
2007-04-23_10:03,8031.86,8031.86,8031.86,8031.86,23809,811,4283,
2007-04-23_10:04,8038.16,8038.16,8038.16,8038.16,18608,516,3629,
2007-04-23_10:05,8038.38,8038.38,8038.38,8038.38,16065,427,2948,
2007-04-23_10:06,8043.53,8043.53,8043.53,8043.53,22542,720,4210,
2007-04-23_10:07,8046.18,8046.18,8046.18,8046.18,19356,606,3614,
2007-04-23_10:08,8047.37,8047.37,8047.37,8047.37,18391,519,3541,
2007-04-23_10:09,8048.25,8048.25,8048.25,8048.25,20459,633,4003,
2007-04-23_10:10,8052.49,8052.49,8052.49,8052.49,20761,524,3688,
2007-04-23_10:11,8056.27,8056.27,8056.27,8056.27,32109,826,5889,
2007-04-23_10:12,8056.51,8056.51,8056.51,8056.51,15536,481,3010,
2007-04-23_10:13,8057.67,8057.67,8057.67,8057.67,19136,583,3488,
2007-04-23_10:14,8058.20,8058.20,8058.20,8058.20,19308,533,3384,
2007-04-23_10:15,8057.63,8057.63,8057.63,8057.63,13963,387,2767,
2007-04-23_10:16,8059.74,8059.74,8059.74,8059.74,22230,614,4013,
2007-04-23_10:17,8058.99,8058.99,8058.99,8058.99,15884,434,2908,
2007-04-23_10:18,8057.07,8057.07,8057.07,8057.07,16022,422,2968,
2007-04-23_10:19,8056.99,8056.99,8056.99,8056.99,15016,401,2875,
2007-04-23_10:20,8055.95,8055.95,8055.95,8055.95,15084,364,2761,
2007-04-23_10:21,8058.35,8058.35,8058.35,8058.35,26459,613,4695,
2007-04-23_10:22,8061.30,8061.30,8061.30,8061.30,14607,432,2910,
2007-04-23_10:23,8061.42,8061.42,8061.42,8061.42,14746,424,2582,
2007-04-23_10:24,8062.09,8062.09,8062.09,8062.09,13171,385,2808,
2007-04-23_10:25,8062.70,8062.70,8062.70,8062.70,11985,304,2469,
2007-04-23_10:26,8059.32,8059.32,8059.32,8059.32,13426,443,3050,
2007-04-23_10:27,8058.78,8058.78,8058.78,8058.78,10351,264,2336,
2007-04-23_10:28,8058.26,8058.26,8058.26,8058.26,12841,395,2809,
2007-04-23_10:29,8055.19,8055.19,8055.19,8055.19,12971,337,2471,
2007-04-23_10:30,8056.82,8056.82,8056.82,8056.82,14023,375,2731,
2007-04-23_10:31,8053.93,8053.93,8053.93,8053.93,19377,548,3783,
2007-04-23_10:32,8052.88,8052.88,8052.88,8052.88,11835,402,2204,
2007-04-23_10:33,8048.76,8048.76,8048.76,8048.76,12542,405,2720,
2007-04-23_10:34,8049.21,8049.21,8049.21,8049.21,11859,344,2462,
2007-04-23_10:35,8047.69,8047.69,8047.69,8047.69,10382,278,2002,
2007-04-23_10:36,8045.58,8045.58,8045.58,8045.58,14013,428,2839,
2007-04-23_10:37,8044.86,8044.86,8044.86,8044.86,10776,286,2021,
2007-04-23_10:38,8044.30,8044.30,8044.30,8044.30,11142,302,2346,
2007-04-23_10:39,8050.25,8050.25,8050.25,8050.25,13623,363,2437,
2007-04-23_10:40,8052.75,8052.75,8052.75,8052.75,14112,378,2499,
2007-04-23_10:41,8053.81,8053.81,8053.81,8053.81,14943,395,3063,
2007-04-23_10:42,8053.05,8053.05,8053.05,8053.05,9992,247,1774,
2007-04-23_10:43,8051.64,8051.64,8051.64,8051.64,12736,305,2355,
2007-04-23_10:44,8051.49,8051.49,8051.49,8051.49,9646,247,1953,
2007-04-23_10:45,8053.79,8053.79,8053.79,8053.79,10381,269,2047,
2007-04-23_10:46,8052.46,8052.46,8052.46,8052.46,11939,316,2392,
2007-04-23_10:47,8054.21,8054.21,8054.21,8054.21,8501,198,1741,
2007-04-23_10:48,8052.66,8052.66,8052.66,8052.66,10203,365,2154,
2007-04-23_10:49,8054.33,8054.33,8054.33,8054.33,8883,224,1780,
2007-04-23_10:50,8055.08,8055.08,8055.08,8055.08,8720,260,1761,
2007-04-23_10:51,8055.84,8055.84,8055.84,8055.84,12713,425,2575,
2007-04-23_10:52,8054.98,8054.98,8054.98,8054.98,8623,291,1716,
2007-04-23_10:53,8055.39,8055.39,8055.39,8055.39,13535,417,2360,
2007-04-23_10:54,8055.12,8055.12,8055.12,8055.12,11765,448,2339,
2007-04-23_10:55,8055.15,8055.15,8055.15,8055.15,9735,286,1919,
2007-04-23_10:56,8053.35,8053.35,8053.35,8053.35,12985,438,2450,
2007-04-23_10:57,8054.42,8054.42,8054.42,8054.42,9155,240,1729,
2007-04-23_10:58,8051.38,8051.38,8051.38,8051.38,10480,286,2057,
2007-04-23_10:59,8052.28,8052.28,8052.28,8052.28,8576,236,1800,
2007-04-23_11:00,8050.29,8050.29,8050.29,8050.29,10636,229,1891,
2007-04-23_11:01,8049.50,8049.50,8049.50,8049.50,12846,330,2636,
2007-04-23_11:02,8051.80,8051.80,8051.80,8051.80,8765,212,1640,
2007-04-23_11:03,8049.05,8049.05,8049.05,8049.05,10038,263,1954,
2007-04-23_11:04,8049.12,8049.12,8049.12,8049.12,11213,272,1889,
2007-04-23_11:05,8050.28,8050.28,8050.28,8050.28,10787,239,1871,
2007-04-23_11:06,8050.18,8050.18,8050.18,8050.18,13329,319,2298,
2007-04-23_11:07,8050.38,8050.38,8050.38,8050.38,11302,272,1807,
2007-04-23_11:08,8048.58,8048.58,8048.58,8048.58,11512,281,2120,
2007-04-23_11:09,8049.24,8049.24,8049.24,8049.24,10136,269,1930,
2007-04-23_11:10,8049.94,8049.94,8049.94,8049.94,11004,255,2180,
2007-04-23_11:11,8046.68,8046.68,8046.68,8046.68,11966,331,2518,
2007-04-23_11:12,8047.78,8047.78,8047.78,8047.78,9292,258,1742,
2007-04-23_11:13,8045.29,8045.29,8045.29,8045.29,9876,278,2140,
2007-04-23_11:14,8049.38,8049.38,8049.38,8049.38,10176,258,1995,
2007-04-23_11:15,8048.34,8048.34,8048.34,8048.34,11080,308,2002,
2007-04-23_11:16,8047.00,8047.00,8047.00,8047.00,12144,360,2472,
2007-04-23_11:17,8047.90,8047.90,8047.90,8047.90,10328,310,1745,
2007-04-23_11:18,8046.54,8046.54,8046.54,8046.54,11047,307,2134,
2007-04-23_11:19,8047.31,8047.31,8047.31,8047.31,10032,291,1707,
2007-04-23_11:20,8047.85,8047.85,8047.85,8047.85,11556,248,2306,
2007-04-23_11:21,8046.52,8046.52,8046.52,8046.52,10649,300,2245,
2007-04-23_11:22,8047.49,8047.49,8047.49,8047.49,9361,216,1680,
2007-04-23_11:23,8047.79,8047.79,8047.79,8047.79,10266,321,2197,
2007-04-23_11:24,8047.42,8047.42,8047.42,8047.42,8473,219,1694,
2007-04-23_11:25,8045.01,8045.01,8045.01,8045.01,9378,235,1649,
2007-04-23_11:26,8044.82,8044.82,8044.82,8044.82,11991,337,2147,
2007-04-23_11:27,8044.32,8044.32,8044.32,8044.32,7750,193,1539,
2007-04-23_11:28,8042.85,8042.85,8042.85,8042.85,11219,349,2247,
2007-04-23_11:29,8040.29,8040.29,8040.29,8040.29,9994,276,1679,
2007-04-23_11:30,8040.67,8040.67,8040.67,8040.67,8960,214,1826,
2007-04-23_11:31,8042.27,8042.27,8042.27,8042.27,13825,350,2713,
2007-04-23_11:32,8041.39,8041.39,8041.39,8041.39,9055,168,1484,
2007-04-23_11:33,8041.40,8041.40,8041.40,8041.40,13755,285,2120,
2007-04-23_11:34,8040.63,8040.63,8040.63,8040.63,10256,251,1756,
2007-04-23_11:35,8042.65,8042.65,8042.65,8042.65,10039,260,1775,
2007-04-23_11:36,8042.25,8042.25,8042.25,8042.25,8838,278,1782,
2007-04-23_11:37,8043.12,8043.12,8043.12,8043.12,7789,205,1344,
2007-04-23_11:38,8042.10,8042.10,8042.10,8042.10,9109,243,1778,
2007-04-23_11:39,8043.63,8043.63,8043.63,8043.63,7593,219,1502,
2007-04-23_11:40,8043.44,8043.44,8043.44,8043.44,10343,224,1779,
2007-04-23_11:41,8046.03,8046.03,8046.03,8046.03,18258,331,3237,
2007-04-23_11:42,8044.81,8044.81,8044.81,8044.81,9745,206,1331,
2007-04-23_11:43,8045.27,8045.27,8045.27,8045.27,9680,251,1920,
2007-04-23_11:44,8044.45,8044.45,8044.45,8044.45,9270,217,1688,
2007-04-23_11:45,8045.58,8045.58,8045.58,8045.58,6808,168,1348,
2007-04-23_11:46,8046.90,8046.90,8046.90,8046.90,8995,254,1710,
2007-04-23_11:47,8048.26,8048.26,8048.26,8048.26,7375,208,1412,
2007-04-23_11:48,8047.09,8047.09,8047.09,8047.09,8817,285,1749,
2007-04-23_11:49,8047.16,8047.16,8047.16,8047.16,6323,189,1290,
2007-04-23_11:50,8047.24,8047.24,8047.24,8047.24,10706,255,1825,
2007-04-23_11:51,8048.12,8048.12,8048.12,8048.12,12398,261,2283,
2007-04-23_11:52,8048.06,8048.06,8048.06,8048.06,7158,175,1317,
2007-04-23_11:53,8046.72,8046.72,8046.72,8046.72,7247,193,1508,
2007-04-23_11:54,8045.68,8045.68,8045.68,8045.68,6693,159,1275,
2007-04-23_11:55,8046.49,8046.49,8046.49,8046.49,5780,141,1165,
2007-04-23_11:56,8046.36,8046.36,8046.36,8046.36,8427,249,1707,
2007-04-23_11:57,8046.28,8046.28,8046.28,8046.28,6086,164,1225,
2007-04-23_11:58,8044.30,8044.30,8044.30,8044.30,8440,219,1809,
2007-04-23_11:59,8043.35,8043.35,8043.35,8043.35,9407,221,1715,
2007-04-23_12:00,8043.99,8043.99,8043.99,8043.99,10423,257,1904,
2007-04-23_12:01,8044.30,8044.30,8044.30,8044.30,8812,241,1785,
2007-04-23_12:02,8042.29,8042.29,8042.29,8042.29,7863,192,1330,
2007-04-23_12:03,8043.41,8043.41,8043.41,8043.41,8407,212,1585,
2007-04-23_12:04,8042.14,8042.14,8042.14,8042.14,7734,164,1374,
2007-04-23_12:05,8040.08,8040.08,8040.08,8040.08,8358,178,1457,
2007-04-23_12:06,8040.86,8040.86,8040.86,8040.86,8187,217,1668,
2007-04-23_12:07,8042.65,8042.65,8042.65,8042.65,6448,168,1255,
2007-04-23_12:08,8041.81,8041.81,8041.81,8041.81,12693,295,1778,
2007-04-23_12:09,8038.80,8038.80,8038.80,8038.80,8488,198,1332,
2007-04-23_12:10,8038.76,8038.76,8038.76,8038.76,8662,198,1682,
2007-04-23_12:11,8039.36,8039.36,8039.36,8039.36,8725,225,1752,
2007-04-23_12:12,8038.37,8038.37,8038.37,8038.37,6400,167,1261,
2007-04-23_12:13,8036.97,8036.97,8036.97,8036.97,10698,222,1773,
2007-04-23_12:14,8035.79,8035.79,8035.79,8035.79,8198,206,1576,
2007-04-23_12:15,8036.45,8036.45,8036.45,8036.45,8890,214,1597,
2007-04-23_12:16,8034.74,8034.74,8034.74,8034.74,9785,239,1899,
2007-04-23_12:17,8034.67,8034.67,8034.67,8034.67,9160,197,1575,
2007-04-23_12:18,8033.58,8033.58,8033.58,8033.58,8296,208,1697,
2007-04-23_12:19,8034.51,8034.51,8034.51,8034.51,9159,211,1525,
2007-04-23_12:20,8034.01,8034.01,8034.01,8034.01,12720,304,1912,
2007-04-23_12:21,8031.88,8031.88,8031.88,8031.88,9428,243,1966,
2007-04-23_12:22,8032.41,8032.41,8032.41,8032.41,7395,164,1573,
2007-04-23_12:23,8031.41,8031.41,8031.41,8031.41,9311,256,2007,
2007-04-23_12:24,8030.92,8030.92,8030.92,8030.92,9185,233,1793,
2007-04-23_12:25,8030.42,8030.42,8030.42,8030.42,9706,290,1764,
2007-04-23_12:26,8029.69,8029.69,8029.69,8029.69,10028,287,2086,
2007-04-23_12:27,8028.40,8028.40,8028.40,8028.40,7584,190,1556,
2007-04-23_12:28,8027.42,8027.42,8027.42,8027.42,9668,246,1999,
2007-04-23_12:29,8026.70,8026.70,8026.70,8026.70,7756,195,1681,
2007-04-23_12:30,8027.03,8027.03,8027.03,8027.03,9719,211,1872,
2007-04-23_12:31,8023.89,8023.89,8023.89,8023.89,10641,281,2224,
2007-04-23_12:32,8019.92,8019.92,8019.92,8019.92,9529,269,1889,
2007-04-23_12:33,8021.65,8021.65,8021.65,8021.65,11152,309,2428,
2007-04-23_12:34,8021.89,8021.89,8021.89,8021.89,9561,255,1870,
2007-04-23_12:35,8022.16,8022.16,8022.16,8022.16,9690,254,1960,
2007-04-23_12:36,8023.54,8023.54,8023.54,8023.54,10974,300,2261,
2007-04-23_12:37,8023.65,8023.65,8023.65,8023.65,8347,187,1497,
2007-04-23_12:38,8024.40,8024.40,8024.40,8024.40,8094,187,1876,
2007-04-23_12:39,8025.35,8025.35,8025.35,8025.35,7080,158,1403,
2007-04-23_12:40,8026.61,8026.61,8026.61,8026.61,8597,197,1734,
2007-04-23_12:41,8026.98,8026.98,8026.98,8026.98,8001,214,1705,
2007-04-23_12:42,8027.69,8027.69,8027.69,8027.69,7058,172,1313,
2007-04-23_12:43,8026.75,8026.75,8026.75,8026.75,8750,237,1999,
2007-04-23_12:44,8028.17,8028.17,8028.17,8028.17,8742,196,1549,
2007-04-23_12:45,8029.12,8029.12,8029.12,8029.12,8298,195,1542,
2007-04-23_12:46,8028.59,8028.59,8028.59,8028.59,8098,215,1814,
2007-04-23_12:47,8028.35,8028.35,8028.35,8028.35,6831,153,1417,
2007-04-23_12:48,8028.24,8028.24,8028.24,8028.24,8543,237,1758,
2007-04-23_12:49,8030.02,8030.02,8030.02,8030.02,9420,229,1761,
2007-04-23_12:50,8028.84,8028.84,8028.84,8028.84,9987,200,1859,
2007-04-23_12:51,8029.95,8029.95,8029.95,8029.95,11347,291,2263,
2007-04-23_12:52,8030.29,8030.29,8030.29,8030.29,7478,198,1585,
2007-04-23_12:53,8031.92,8031.92,8031.92,8031.92,9364,245,1879,
2007-04-23_12:54,8030.29,8030.29,8030.29,8030.29,8394,208,1647,
2007-04-23_12:55,8029.43,8029.43,8029.43,8029.43,8131,262,1671,
2007-04-23_12:56,8030.02,8030.02,8030.02,8030.02,9845,298,2168,
2007-04-23_12:57,8029.13,8029.13,8029.13,8029.13,8516,314,1840,
2007-04-23_12:58,8030.48,8030.48,8030.48,8030.48,9541,315,2224,
2007-04-23_12:59,8030.49,8030.49,8030.49,8030.49,8475,231,1879,
2007-04-23_13:00,8031.52,8031.52,8031.52,8031.52,9166,238,2073,
2007-04-23_13:01,8025.78,8025.78,8025.78,8025.78,12136,362,2369,
2007-04-23_13:02,8025.86,8025.86,8025.86,8025.86,8296,200,1704,
2007-04-23_13:03,8027.16,8027.16,8027.16,8027.16,11080,312,2549,
2007-04-23_13:04,8022.83,8022.83,8022.83,8022.83,9694,254,2095,
2007-04-23_13:05,8024.27,8024.27,8024.27,8024.27,9546,272,2042,
2007-04-23_13:06,8022.72,8022.72,8022.72,8022.72,11693,306,2648,
2007-04-23_13:07,8022.88,8022.88,8022.88,8022.88,9636,289,2034,
2007-04-23_13:08,8021.56,8021.56,8021.56,8021.56,12542,379,2854,
2007-04-23_13:09,8019.17,8019.17,8019.17,8019.17,11065,270,2161,
2007-04-23_13:10,8020.29,8020.29,8020.29,8020.29,13771,299,2762,
2007-04-23_13:11,8019.43,8019.43,8019.43,8019.43,15561,384,3292,
2007-04-23_13:12,8023.05,8023.05,8023.05,8023.05,11907,265,2236,
2007-04-23_13:13,8019.36,8019.36,8019.36,8019.36,14259,349,2878,
2007-04-23_13:14,8022.46,8022.46,8022.46,8022.46,15258,361,2904,
2007-04-23_13:15,8020.88,8020.88,8020.88,8020.88,12074,300,2618,
2007-04-23_13:16,8021.42,8021.42,8021.42,8021.42,16979,459,3420,
2007-04-23_13:17,8020.86,8020.86,8020.86,8020.86,12075,324,2583,
2007-04-23_13:18,8020.22,8020.22,8020.22,8020.22,14882,385,3223,
2007-04-23_13:19,8019.22,8019.22,8019.22,8019.22,15181,362,3036,
2007-04-23_13:20,8018.54,8018.54,8018.54,8018.54,15689,403,3396,
2007-04-23_13:21,8020.69,8020.69,8020.69,8020.69,16307,470,3578,
2007-04-23_13:22,8019.35,8019.35,8019.35,8019.35,16519,438,3303,
2007-04-23_13:23,8022.33,8022.33,8022.33,8022.33,20234,549,4298,
2007-04-23_13:24,8020.62,8020.62,8020.62,8020.62,19450,583,4132,
2007-04-23_13:25,8019.32,8019.32,8019.32,8019.32,18817,511,4064,
2007-04-23_13:26,8019.32,8019.32,8019.32,8019.32,0,0,0,
2007-04-23_13:27,8019.32,8019.32,8019.32,8019.32,0,0,0,
2007-04-23_13:28,8019.32,8019.32,8019.32,8019.32,0,0,0,
2007-04-23_13:29,8019.32,8019.32,8019.32,8019.32,0,0,0,
2007-04-23_13:30,8010.46,8010.46,8010.46,8010.46,147312,4473,29535,
2007-04-24_09:01,8011.81,8011.81,8011.81,8011.81,95207,2260,19327,
2007-04-24_09:02,8016.69,8016.69,8016.69,8016.69,24335,555,4565,
2007-04-24_09:03,8017.33,8017.33,8017.33,8017.33,29258,716,5769,
2007-04-24_09:04,8019.89,8019.89,8019.89,8019.89,27675,729,5641,
2007-04-24_09:05,8018.39,8018.39,8018.39,8018.39,25122,606,4702,
2007-04-24_09:06,8018.77,8018.77,8018.77,8018.77,28845,785,5948,
2007-04-24_09:07,8015.97,8015.97,8015.97,8015.97,21387,547,3942,
2007-04-24_09:08,8015.93,8015.93,8015.93,8015.93,29197,727,5210,
2007-04-24_09:09,8016.08,8016.08,8016.08,8016.08,24365,631,4540,
2007-04-24_09:10,8017.27,8017.27,8017.27,8017.27,21348,522,4215,
2007-04-24_09:11,8016.63,8016.63,8016.63,8016.63,23831,634,4863,
2007-04-24_09:12,8016.67,8016.67,8016.67,8016.67,16811,428,3549,
2007-04-24_09:13,8017.40,8017.40,8017.40,8017.40,20157,531,4167,
2007-04-24_09:14,8020.05,8020.05,8020.05,8020.05,22178,618,3783,
2007-04-24_09:15,8019.98,8019.98,8019.98,8019.98,16857,425,3463,
2007-04-24_09:16,8025.72,8025.72,8025.72,8025.72,27196,695,5016,
2007-04-24_09:17,8025.99,8025.99,8025.99,8025.99,21674,499,3846,
2007-04-24_09:18,8030.26,8030.26,8030.26,8030.26,28862,693,4893,
2007-04-24_09:19,8032.46,8032.46,8032.46,8032.46,25927,632,4754,
2007-04-24_09:20,8035.28,8035.28,8035.28,8035.28,27442,624,4926,
2007-04-24_09:21,8038.78,8038.78,8038.78,8038.78,45582,896,6637,
2007-04-24_09:22,8039.48,8039.48,8039.48,8039.48,31705,700,4837,
2007-04-24_09:23,8040.52,8040.52,8040.52,8040.52,38974,879,6057,
2007-04-24_09:24,8041.06,8041.06,8041.06,8041.06,34768,822,5726,
2007-04-24_09:25,8039.56,8039.56,8039.56,8039.56,35832,627,4832,
2007-04-24_09:26,8039.84,8039.84,8039.84,8039.84,29461,752,5215,
2007-04-24_09:27,8035.40,8035.40,8035.40,8035.40,21549,475,3535,
2007-04-24_09:28,8034.87,8034.87,8034.87,8034.87,18941,421,3646,
2007-04-24_09:29,8033.73,8033.73,8033.73,8033.73,18050,415,3384,
2007-04-24_09:30,8030.77,8030.77,8030.77,8030.77,15261,359,2810,
2007-04-24_09:31,8029.34,8029.34,8029.34,8029.34,21706,666,3864,
2007-04-24_09:32,8030.26,8030.26,8030.26,8030.26,15310,352,2867,
2007-04-24_09:33,8028.95,8028.95,8028.95,8028.95,16464,420,3434,
2007-04-24_09:34,8030.83,8030.83,8030.83,8030.83,16265,497,3363,
2007-04-24_09:35,8031.70,8031.70,8031.70,8031.70,14514,369,2950,
2007-04-24_09:36,8033.13,8033.13,8033.13,8033.13,17515,451,3582,
2007-04-24_09:37,8032.62,8032.62,8032.62,8032.62,15360,347,2680,
2007-04-24_09:38,8035.11,8035.11,8035.11,8035.11,15565,418,3243,
2007-04-24_09:39,8034.28,8034.28,8034.28,8034.28,13535,368,2938,
2007-04-24_09:40,8034.10,8034.10,8034.10,8034.10,15244,371,2839,
2007-04-24_09:41,8037.04,8037.04,8037.04,8037.04,17911,554,3879,
2007-04-24_09:42,8037.06,8037.06,8037.06,8037.06,14788,390,2978,
2007-04-24_09:43,8036.92,8036.92,8036.92,8036.92,19410,670,3847,
2007-04-24_09:44,8037.50,8037.50,8037.50,8037.50,17533,563,3505,
2007-04-24_09:45,8039.23,8039.23,8039.23,8039.23,15503,439,3187,
2007-04-24_09:46,8038.10,8038.10,8038.10,8038.10,17589,535,3642,
2007-04-24_09:47,8038.68,8038.68,8038.68,8038.68,14219,380,2826,
2007-04-24_09:48,8039.57,8039.57,8039.57,8039.57,18596,495,3465,
2007-04-24_09:49,8039.10,8039.10,8039.10,8039.10,17009,409,3133,
2007-04-24_09:50,8038.77,8038.77,8038.77,8038.77,14367,326,2578,
2007-04-24_09:51,8036.66,8036.66,8036.66,8036.66,22059,538,4197,
2007-04-24_09:52,8037.16,8037.16,8037.16,8037.16,14019,311,2562,
2007-04-24_09:53,8038.36,8038.36,8038.36,8038.36,17764,453,3293,
2007-04-24_09:54,8037.43,8037.43,8037.43,8037.43,15607,434,2829,
2007-04-24_09:55,8037.34,8037.34,8037.34,8037.34,13482,306,2517,
2007-04-24_09:56,8036.24,8036.24,8036.24,8036.24,16231,403,3332,
2007-04-24_09:57,8037.31,8037.31,8037.31,8037.31,11864,278,2393,
2007-04-24_09:58,8035.21,8035.21,8035.21,8035.21,14690,354,2961,
2007-04-24_09:59,8032.79,8032.79,8032.79,8032.79,14579,326,2626,
2007-04-24_10:00,8032.83,8032.83,8032.83,8032.83,13682,289,2551,
2007-04-24_10:01,8029.60,8029.60,8029.60,8029.60,15357,461,3308,
2007-04-24_10:02,8028.24,8028.24,8028.24,8028.24,13318,442,2648,
2007-04-24_10:03,8025.89,8025.89,8025.89,8025.89,16826,478,3516,
2007-04-24_10:04,8024.92,8024.92,8024.92,8024.92,13869,463,3097,
2007-04-24_10:05,8026.47,8026.47,8026.47,8026.47,13487,406,2689,
2007-04-24_10:06,8027.65,8027.65,8027.65,8027.65,15487,426,3264,
2007-04-24_10:07,8027.54,8027.54,8027.54,8027.54,14686,445,2731,
2007-04-24_10:08,8027.61,8027.61,8027.61,8027.61,14675,354,2943,
2007-04-24_10:09,8028.85,8028.85,8028.85,8028.85,11593,316,2460,
2007-04-24_10:10,8027.89,8027.89,8027.89,8027.89,12248,273,2323,
2007-04-24_10:11,8028.17,8028.17,8028.17,8028.17,12639,364,2799,
2007-04-24_10:12,8029.39,8029.39,8029.39,8029.39,9226,234,1850,
2007-04-24_10:13,8026.20,8026.20,8026.20,8026.20,10747,308,2273,
2007-04-24_10:14,8023.24,8023.24,8023.24,8023.24,12443,291,2196,
2007-04-24_10:15,8021.86,8021.86,8021.86,8021.86,14332,381,2470,
2007-04-24_10:16,8015.79,8015.79,8015.79,8015.79,18371,468,3600,
2007-04-24_10:17,8015.46,8015.46,8015.46,8015.46,18446,418,3078,
2007-04-24_10:18,8011.37,8011.37,8011.37,8011.37,19526,465,3764,
2007-04-24_10:19,8007.70,8007.70,8007.70,8007.70,17989,407,3242,
2007-04-24_10:20,8006.07,8006.07,8006.07,8006.07,17583,395,3178,
2007-04-24_10:21,8003.34,8003.34,8003.34,8003.34,22919,492,4411,
2007-04-24_10:22,8000.59,8000.59,8000.59,8000.59,17817,430,3439,
2007-04-24_10:23,7999.75,7999.75,7999.75,7999.75,22149,492,3825,
2007-04-24_10:24,7999.50,7999.50,7999.50,7999.50,15975,462,3243,
2007-04-24_10:25,7998.22,7998.22,7998.22,7998.22,12976,339,2601,
2007-04-24_10:26,7998.90,7998.90,7998.90,7998.90,14173,382,3090,
2007-04-24_10:27,8001.91,8001.91,8001.91,8001.91,12571,286,2234,
2007-04-24_10:28,8004.33,8004.33,8004.33,8004.33,12026,302,2559,
2007-04-24_10:29,8004.87,8004.87,8004.87,8004.87,10446,258,2203,
2007-04-24_10:30,8004.55,8004.55,8004.55,8004.55,9520,212,1924,
2007-04-24_10:31,8005.09,8005.09,8005.09,8005.09,11216,260,2300,
2007-04-24_10:32,8006.94,8006.94,8006.94,8006.94,9715,166,1535,
2007-04-24_10:33,8004.33,8004.33,8004.33,8004.33,9023,221,2010,
2007-04-24_10:34,8005.54,8005.54,8005.54,8005.54,18043,407,1687,
2007-04-24_10:35,8006.22,8006.22,8006.22,8006.22,9592,231,1530,
2007-04-24_10:36,8006.68,8006.68,8006.68,8006.68,11881,263,2115,
2007-04-24_10:37,8006.77,8006.77,8006.77,8006.77,8403,147,1439,
2007-04-24_10:38,8008.86,8008.86,8008.86,8008.86,10169,223,2037,
2007-04-24_10:39,8008.91,8008.91,8008.91,8008.91,11465,223,1823,
2007-04-24_10:40,8009.05,8009.05,8009.05,8009.05,10087,185,1769,
2007-04-24_10:41,8010.36,8010.36,8010.36,8010.36,20942,465,2368,
2007-04-24_10:42,8009.88,8009.88,8009.88,8009.88,8190,156,1597,
2007-04-24_10:43,8009.43,8009.43,8009.43,8009.43,13665,282,2410,
2007-04-24_10:44,8009.76,8009.76,8009.76,8009.76,9013,191,1691,
2007-04-24_10:45,8008.78,8008.78,8008.78,8008.78,8056,194,1663,
2007-04-24_10:46,8008.30,8008.30,8008.30,8008.30,10697,235,2252,
2007-04-24_10:47,8008.58,8008.58,8008.58,8008.58,8163,166,1576,
2007-04-24_10:48,8007.06,8007.06,8007.06,8007.06,10068,246,2003,
2007-04-24_10:49,8006.95,8006.95,8006.95,8006.95,8813,194,1655,
2007-04-24_10:50,8007.56,8007.56,8007.56,8007.56,9026,205,1543,
2007-04-24_10:51,8007.64,8007.64,8007.64,8007.64,9264,204,1787,
2007-04-24_10:52,8008.60,8008.60,8008.60,8008.60,10051,191,1543,
2007-04-24_10:53,8008.17,8008.17,8008.17,8008.17,13113,256,2187,
2007-04-24_10:54,8006.62,8006.62,8006.62,8006.62,9045,191,1711,
2007-04-24_10:55,8009.46,8009.46,8009.46,8009.46,8718,183,1584,
2007-04-24_10:56,8004.92,8004.92,8004.92,8004.92,8293,182,1784,
2007-04-24_10:57,8005.58,8005.58,8005.58,8005.58,7020,148,1437,
2007-04-24_10:58,8005.16,8005.16,8005.16,8005.16,7755,198,1666,
2007-04-24_10:59,8005.10,8005.10,8005.10,8005.10,7628,171,1508,
2007-04-24_11:00,8007.20,8007.20,8007.20,8007.20,9172,176,1654,
2007-04-24_11:01,8007.93,8007.93,8007.93,8007.93,13233,247,2189,
2007-04-24_11:02,8007.73,8007.73,8007.73,8007.73,11769,174,1703,
2007-04-24_11:03,8007.16,8007.16,8007.16,8007.16,11623,266,1966,
2007-04-24_11:04,8008.59,8008.59,8008.59,8008.59,9003,191,1646,
2007-04-24_11:05,8009.12,8009.12,8009.12,8009.12,18259,391,1660,
2007-04-24_11:06,8010.61,8010.61,8010.61,8010.61,13532,358,2444,
2007-04-24_11:07,8010.64,8010.64,8010.64,8010.64,10940,161,1483,
2007-04-24_11:08,8012.55,8012.55,8012.55,8012.55,13110,252,2120,
2007-04-24_11:09,8013.68,8013.68,8013.68,8013.68,11444,240,1896,
2007-04-24_11:10,8015.13,8015.13,8015.13,8015.13,9719,232,1822,
2007-04-24_11:11,8014.50,8014.50,8014.50,8014.50,13948,379,2644,
2007-04-24_11:12,8016.04,8016.04,8016.04,8016.04,12014,261,1925,
2007-04-24_11:13,8015.45,8015.45,8015.45,8015.45,14574,299,2383,
2007-04-24_11:14,8015.46,8015.46,8015.46,8015.46,12896,225,1949,
2007-04-24_11:15,8016.74,8016.74,8016.74,8016.74,8379,187,1583,
2007-04-24_11:16,8018.36,8018.36,8018.36,8018.36,8396,241,1817,
2007-04-24_11:17,8017.67,8017.67,8017.67,8017.67,9359,174,1534,
2007-04-24_11:18,8017.18,8017.18,8017.18,8017.18,12217,281,2148,
2007-04-24_11:19,8018.73,8018.73,8018.73,8018.73,14468,313,2019,
2007-04-24_11:20,8018.43,8018.43,8018.43,8018.43,9883,181,1641,
2007-04-24_11:21,8018.71,8018.71,8018.71,8018.71,10003,260,1933,
2007-04-24_11:22,8018.16,8018.16,8018.16,8018.16,8709,219,1469,
2007-04-24_11:23,8019.37,8019.37,8019.37,8019.37,8316,225,1842,
2007-04-24_11:24,8020.44,8020.44,8020.44,8020.44,7985,168,1461,
2007-04-24_11:25,8021.51,8021.51,8021.51,8021.51,9259,197,1637,
2007-04-24_11:26,8018.10,8018.10,8018.10,8018.10,11187,256,2081,
2007-04-24_11:27,8018.83,8018.83,8018.83,8018.83,10878,146,1334,
2007-04-24_11:28,8018.55,8018.55,8018.55,8018.55,11295,288,1967,
2007-04-24_11:29,8019.93,8019.93,8019.93,8019.93,8008,196,1694,
2007-04-24_11:30,8019.50,8019.50,8019.50,8019.50,9287,202,1686,
2007-04-24_11:31,8019.53,8019.53,8019.53,8019.53,8954,211,1856,
2007-04-24_11:32,8019.23,8019.23,8019.23,8019.23,7746,198,1436,
2007-04-24_11:33,8019.59,8019.59,8019.59,8019.59,11192,241,1767,
2007-04-24_11:34,8019.66,8019.66,8019.66,8019.66,8867,149,1367,
2007-04-24_11:35,8019.95,8019.95,8019.95,8019.95,7261,174,1429,
2007-04-24_11:36,8018.27,8018.27,8018.27,8018.27,9715,251,1821,
2007-04-24_11:37,8019.02,8019.02,8019.02,8019.02,8960,187,1409,
2007-04-24_11:38,8020.27,8020.27,8020.27,8020.27,28059,618,2286,
2007-04-24_11:39,8019.31,8019.31,8019.31,8019.31,8093,273,1448,
2007-04-24_11:40,8020.03,8020.03,8020.03,8020.03,11903,173,1511,
2007-04-24_11:41,8020.86,8020.86,8020.86,8020.86,8789,220,1966,
2007-04-24_11:42,8021.02,8021.02,8021.02,8021.02,7952,170,1511,
2007-04-24_11:43,8021.81,8021.81,8021.81,8021.81,10038,235,1966,
2007-04-24_11:44,8024.14,8024.14,8024.14,8024.14,9518,222,1792,
2007-04-24_11:45,8025.76,8025.76,8025.76,8025.76,9820,228,1745,
2007-04-24_11:46,8024.53,8024.53,8024.53,8024.53,11431,329,2250,
2007-04-24_11:47,8026.32,8026.32,8026.32,8026.32,9225,274,1750,
2007-04-24_11:48,8030.33,8030.33,8030.33,8030.33,13516,476,2762,
2007-04-24_11:49,8030.73,8030.73,8030.73,8030.73,13928,416,2565,
2007-04-24_11:50,8032.38,8032.38,8032.38,8032.38,14701,493,2858,
2007-04-24_11:51,8032.36,8032.36,8032.36,8032.36,15422,424,3107,
2007-04-24_11:52,8035.56,8035.56,8035.56,8035.56,11696,298,2064,
2007-04-24_11:53,8035.83,8035.83,8035.83,8035.83,12579,389,2412,
2007-04-24_11:54,8035.89,8035.89,8035.89,8035.89,10296,259,1943,
2007-04-24_11:55,8034.18,8034.18,8034.18,8034.18,9445,225,1682,
2007-04-24_11:56,8033.43,8033.43,8033.43,8033.43,9946,284,2043,
2007-04-24_11:57,8035.48,8035.48,8035.48,8035.48,10838,318,1802,
2007-04-24_11:58,8032.82,8032.82,8032.82,8032.82,9968,240,1925,
2007-04-24_11:59,8035.26,8035.26,8035.26,8035.26,8337,202,1585,
2007-04-24_12:00,8033.91,8033.91,8033.91,8033.91,7100,169,1499,
2007-04-24_12:01,8031.84,8031.84,8031.84,8031.84,8610,205,1904,
2007-04-24_12:02,8032.46,8032.46,8032.46,8032.46,7240,161,1296,
2007-04-24_12:03,8033.54,8033.54,8033.54,8033.54,11174,352,2310,
2007-04-24_12:04,8033.01,8033.01,8033.01,8033.01,8054,210,1667,
2007-04-24_12:05,8033.45,8033.45,8033.45,8033.45,6723,175,1301,
2007-04-24_12:06,8033.47,8033.47,8033.47,8033.47,8398,261,1839,
2007-04-24_12:07,8033.25,8033.25,8033.25,8033.25,7549,181,1335,
2007-04-24_12:08,8033.04,8033.04,8033.04,8033.04,8138,239,1763,
2007-04-24_12:09,8031.99,8031.99,8031.99,8031.99,6959,170,1444,
2007-04-24_12:10,8031.43,8031.43,8031.43,8031.43,9155,220,1582,
2007-04-24_12:11,8031.22,8031.22,8031.22,8031.22,11158,271,1948,
2007-04-24_12:12,8030.81,8030.81,8030.81,8030.81,8431,204,1554,
2007-04-24_12:13,8031.03,8031.03,8031.03,8031.03,9265,248,1939,
2007-04-24_12:14,8031.74,8031.74,8031.74,8031.74,8133,201,1580,
2007-04-24_12:15,8031.82,8031.82,8031.82,8031.82,9177,218,1616,
2007-04-24_12:16,8031.55,8031.55,8031.55,8031.55,10469,277,2067,
2007-04-24_12:17,8032.82,8032.82,8032.82,8032.82,7415,175,1458,
2007-04-24_12:18,8032.07,8032.07,8032.07,8032.07,9178,226,1863,
2007-04-24_12:19,8032.29,8032.29,8032.29,8032.29,9244,214,1670,
2007-04-24_12:20,8032.65,8032.65,8032.65,8032.65,9927,236,1640,
2007-04-24_12:21,8034.15,8034.15,8034.15,8034.15,9786,248,1890,
2007-04-24_12:22,8032.38,8032.38,8032.38,8032.38,8633,219,1530,
2007-04-24_12:23,8033.44,8033.44,8033.44,8033.44,8925,250,1849,
2007-04-24_12:24,8031.90,8031.90,8031.90,8031.90,8542,190,1569,
2007-04-24_12:25,8032.91,8032.91,8032.91,8032.91,8328,198,1583,
2007-04-24_12:26,8035.10,8035.10,8035.10,8035.10,10394,216,1894,
2007-04-24_12:27,8035.37,8035.37,8035.37,8035.37,17142,263,1840,
2007-04-24_12:28,8038.01,8038.01,8038.01,8038.01,17883,413,2687,
2007-04-24_12:29,8038.67,8038.67,8038.67,8038.67,12261,269,2038,
2007-04-24_12:30,8039.73,8039.73,8039.73,8039.73,10883,278,1923,
2007-04-24_12:31,8039.94,8039.94,8039.94,8039.94,12295,324,2404,
2007-04-24_12:32,8041.68,8041.68,8041.68,8041.68,11318,406,2472,
2007-04-24_12:33,8042.58,8042.58,8042.58,8042.58,10036,319,2188,
2007-04-24_12:34,8041.36,8041.36,8041.36,8041.36,9523,238,1878,
2007-04-24_12:35,8040.21,8040.21,8040.21,8040.21,9094,219,1888,
2007-04-24_12:36,8040.35,8040.35,8040.35,8040.35,12224,331,2398,
2007-04-24_12:37,8040.65,8040.65,8040.65,8040.65,9436,209,1922,
2007-04-24_12:38,8040.59,8040.59,8040.59,8040.59,14126,353,2885,
2007-04-24_12:39,8040.55,8040.55,8040.55,8040.55,10208,292,2185,
2007-04-24_12:40,8041.49,8041.49,8041.49,8041.49,9807,230,2032,
2007-04-24_12:41,8040.33,8040.33,8040.33,8040.33,11208,334,2297,
2007-04-24_12:42,8041.02,8041.02,8041.02,8041.02,7424,209,1708,
2007-04-24_12:43,8039.68,8039.68,8039.68,8039.68,12887,361,2730,
2007-04-24_12:44,8039.48,8039.48,8039.48,8039.48,9285,259,2123,
2007-04-24_12:45,8039.64,8039.64,8039.64,8039.64,9379,234,1959,
2007-04-24_12:46,8041.42,8041.42,8041.42,8041.42,13239,334,2531,
2007-04-24_12:47,8038.72,8038.72,8038.72,8038.72,9502,203,1735,
2007-04-24_12:48,8039.86,8039.86,8039.86,8039.86,13113,315,2583,
2007-04-24_12:49,8041.19,8041.19,8041.19,8041.19,10820,278,2128,
2007-04-24_12:50,8039.25,8039.25,8039.25,8039.25,10464,240,1938,
2007-04-24_12:51,8038.50,8038.50,8038.50,8038.50,11311,290,2288,
2007-04-24_12:52,8039.91,8039.91,8039.91,8039.91,9556,222,1955,
2007-04-24_12:53,8040.65,8040.65,8040.65,8040.65,15555,446,2951,
2007-04-24_12:54,8041.81,8041.81,8041.81,8041.81,12553,352,2424,
2007-04-24_12:55,8040.39,8040.39,8040.39,8040.39,12081,321,2405,
2007-04-24_12:56,8041.85,8041.85,8041.85,8041.85,13372,348,2699,
2007-04-24_12:57,8041.22,8041.22,8041.22,8041.22,11155,238,1906,
2007-04-24_12:58,8040.32,8040.32,8040.32,8040.32,13104,339,2603,
2007-04-24_12:59,8041.52,8041.52,8041.52,8041.52,12028,298,2281,
2007-04-24_13:00,8040.87,8040.87,8040.87,8040.87,13312,282,2460,
2007-04-24_13:01,8042.56,8042.56,8042.56,8042.56,19819,422,3347,
2007-04-24_13:02,8040.91,8040.91,8040.91,8040.91,28208,411,3202,
2007-04-24_13:03,8041.68,8041.68,8041.68,8041.68,37004,531,4532,
2007-04-24_13:04,8041.97,8041.97,8041.97,8041.97,19736,368,3221,
2007-04-24_13:05,8040.42,8040.42,8040.42,8040.42,21262,377,3464,
2007-04-24_13:06,8042.14,8042.14,8042.14,8042.14,28106,585,4438,
2007-04-24_13:07,8043.36,8043.36,8043.36,8043.36,17686,476,3078,
2007-04-24_13:08,8046.17,8046.17,8046.17,8046.17,19112,568,3918,
2007-04-24_13:09,8048.09,8048.09,8048.09,8048.09,16987,424,3188,
2007-04-24_13:10,8048.21,8048.21,8048.21,8048.21,15419,359,3101,
2007-04-24_13:11,8050.29,8050.29,8050.29,8050.29,18239,497,3628,
2007-04-24_13:12,8049.36,8049.36,8049.36,8049.36,17880,424,3075,
2007-04-24_13:13,8050.74,8050.74,8050.74,8050.74,18701,414,3582,
2007-04-24_13:14,8047.46,8047.46,8047.46,8047.46,15485,407,3102,
2007-04-24_13:15,8049.93,8049.93,8049.93,8049.93,19269,475,3416,
2007-04-24_13:16,8051.52,8051.52,8051.52,8051.52,19951,484,3755,
2007-04-24_13:17,8049.97,8049.97,8049.97,8049.97,17559,402,3070,
2007-04-24_13:18,8049.32,8049.32,8049.32,8049.32,21234,464,3774,
2007-04-24_13:19,8048.33,8048.33,8048.33,8048.33,19229,444,3672,
2007-04-24_13:20,8047.72,8047.72,8047.72,8047.72,17596,395,3403,
2007-04-24_13:21,8047.15,8047.15,8047.15,8047.15,24428,615,4795,
2007-04-24_13:22,8047.83,8047.83,8047.83,8047.83,18196,442,3645,
2007-04-24_13:23,8051.67,8051.67,8051.67,8051.67,21862,600,4927,
2007-04-24_13:24,8048.55,8048.55,8048.55,8048.55,21946,583,4818,
2007-04-24_13:25,8049.99,8049.99,8049.99,8049.99,19618,517,4134,
2007-04-24_13:26,8049.99,8049.99,8049.99,8049.99,0,0,0,
2007-04-24_13:27,8049.99,8049.99,8049.99,8049.99,0,0,0,
2007-04-24_13:28,8049.99,8049.99,8049.99,8049.99,0,0,0,
2007-04-24_13:29,8049.99,8049.99,8049.99,8049.99,0,0,0,
2007-04-24_13:30,8045.01,8045.01,8045.01,8045.01,147968,4531,30546,
2007-04-25_09:01,8035.74,8035.74,8035.74,8035.74,202176,2823,22950,
2007-04-25_09:02,8038.19,8038.19,8038.19,8038.19,31159,683,5217,
2007-04-25_09:03,8030.75,8030.75,8030.75,8030.75,39956,922,6737,
2007-04-25_09:04,8028.94,8028.94,8028.94,8028.94,41818,941,6595,
2007-04-25_09:05,8029.58,8029.58,8029.58,8029.58,37658,755,5501,
2007-04-25_09:06,8034.78,8034.78,8034.78,8034.78,39056,960,6591,
2007-04-25_09:07,8036.30,8036.30,8036.30,8036.30,39497,768,5201,
2007-04-25_09:08,8036.58,8036.58,8036.58,8036.58,38284,818,6096,
2007-04-25_09:09,8041.27,8041.27,8041.27,8041.27,33616,755,5740,
2007-04-25_09:10,8036.36,8036.36,8036.36,8036.36,32602,646,4979,
2007-04-25_09:11,8031.97,8031.97,8031.97,8031.97,45864,1028,7367,
2007-04-25_09:12,8028.31,8028.31,8028.31,8028.31,28613,609,4905,
2007-04-25_09:13,8024.64,8024.64,8024.64,8024.64,30084,719,5447,
2007-04-25_09:14,8025.81,8025.81,8025.81,8025.81,26828,664,4672,
2007-04-25_09:15,8022.62,8022.62,8022.62,8022.62,21734,487,4064,
2007-04-25_09:16,8018.18,8018.18,8018.18,8018.18,26455,628,5063,
2007-04-25_09:17,8011.45,8011.45,8011.45,8011.45,21953,521,4126,
2007-04-25_09:18,8011.56,8011.56,8011.56,8011.56,28483,573,4744,
2007-04-25_09:19,8011.94,8011.94,8011.94,8011.94,26040,797,4533,
2007-04-25_09:20,8013.54,8013.54,8013.54,8013.54,19771,381,3488,
2007-04-25_09:21,8017.09,8017.09,8017.09,8017.09,27287,517,4631,
2007-04-25_09:22,8018.26,8018.26,8018.26,8018.26,18784,399,3443,
2007-04-25_09:23,8018.35,8018.35,8018.35,8018.35,23203,501,4161,
2007-04-25_09:24,8022.78,8022.78,8022.78,8022.78,21873,578,3969,
2007-04-25_09:25,8023.55,8023.55,8023.55,8023.55,18132,507,3501,
2007-04-25_09:26,8023.01,8023.01,8023.01,8023.01,25764,667,4969,
2007-04-25_09:27,8024.18,8024.18,8024.18,8024.18,22057,532,3714,
2007-04-25_09:28,8024.23,8024.23,8024.23,8024.23,22017,496,4007,
2007-04-25_09:29,8026.33,8026.33,8026.33,8026.33,22722,523,3573,
2007-04-25_09:30,8023.61,8023.61,8023.61,8023.61,23724,456,3625,
2007-04-25_09:31,8023.34,8023.34,8023.34,8023.34,23013,597,4555,
2007-04-25_09:32,8020.39,8020.39,8020.39,8020.39,18051,384,3237,
2007-04-25_09:33,8016.99,8016.99,8016.99,8016.99,26559,623,4425,
2007-04-25_09:34,8009.41,8009.41,8009.41,8009.41,21849,563,4209,
2007-04-25_09:35,8005.08,8005.08,8005.08,8005.08,22322,541,3950,
2007-04-25_09:36,8003.14,8003.14,8003.14,8003.14,22277,575,4161,
2007-04-25_09:37,8006.40,8006.40,8006.40,8006.40,18372,389,3252,
2007-04-25_09:38,8007.77,8007.77,8007.77,8007.77,20734,477,3759,
2007-04-25_09:39,8008.77,8008.77,8008.77,8008.77,16230,324,3039,
2007-04-25_09:40,8007.06,8007.06,8007.06,8007.06,14353,360,2723,
2007-04-25_09:41,8009.07,8009.07,8009.07,8009.07,18724,460,3642,
2007-04-25_09:42,8009.96,8009.96,8009.96,8009.96,13591,287,2516,
2007-04-25_09:43,8008.11,8008.11,8008.11,8008.11,14304,322,3023,
2007-04-25_09:44,8008.99,8008.99,8008.99,8008.99,12654,274,2537,
2007-04-25_09:45,8008.99,8008.99,8008.99,8008.99,12573,292,2403,
2007-04-25_09:46,8007.78,8007.78,8007.78,8007.78,15111,372,2995,
2007-04-25_09:47,8001.84,8001.84,8001.84,8001.84,13867,445,2930,
2007-04-25_09:48,8001.86,8001.86,8001.86,8001.86,16018,450,3306,
2007-04-25_09:49,8002.47,8002.47,8002.47,8002.47,16277,404,3113,
2007-04-25_09:50,7999.89,7999.89,7999.89,7999.89,12577,294,2519,
2007-04-25_09:51,8000.07,8000.07,8000.07,8000.07,17069,393,3238,
2007-04-25_09:52,7997.44,7997.44,7997.44,7997.44,14241,331,2683,
2007-04-25_09:53,7997.86,7997.86,7997.86,7997.86,16087,320,2957,
2007-04-25_09:54,7996.22,7996.22,7996.22,7996.22,14515,285,2565,
2007-04-25_09:55,7996.20,7996.20,7996.20,7996.20,15707,318,2388,
2007-04-25_09:56,8000.28,8000.28,8000.28,8000.28,17107,405,3276,
2007-04-25_09:57,8000.69,8000.69,8000.69,8000.69,13027,286,2362,
2007-04-25_09:58,8000.39,8000.39,8000.39,8000.39,14363,313,2849,
2007-04-25_09:59,8000.65,8000.65,8000.65,8000.65,13262,301,2514,
2007-04-25_10:00,8000.90,8000.90,8000.90,8000.90,10818,239,2237,
2007-04-25_10:01,8003.54,8003.54,8003.54,8003.54,12170,300,2868,
2007-04-25_10:02,8003.01,8003.01,8003.01,8003.01,10413,219,2035,
2007-04-25_10:03,8004.54,8004.54,8004.54,8004.54,17956,357,3019,
2007-04-25_10:04,8006.57,8006.57,8006.57,8006.57,17920,337,2925,
2007-04-25_10:05,8006.54,8006.54,8006.54,8006.54,12152,235,2101,
2007-04-25_10:06,8006.84,8006.84,8006.84,8006.84,14575,376,2930,
2007-04-25_10:07,8007.05,8007.05,8007.05,8007.05,10165,230,1991,
2007-04-25_10:08,8008.54,8008.54,8008.54,8008.54,12709,297,2516,
2007-04-25_10:09,8007.81,8007.81,8007.81,8007.81,11673,274,2295,
2007-04-25_10:10,8008.55,8008.55,8008.55,8008.55,11363,253,2029,
2007-04-25_10:11,8007.45,8007.45,8007.45,8007.45,11643,334,2470,
2007-04-25_10:12,8007.54,8007.54,8007.54,8007.54,10981,274,2185,
2007-04-25_10:13,8008.41,8008.41,8008.41,8008.41,15024,358,2612,
2007-04-25_10:14,8006.87,8006.87,8006.87,8006.87,14817,344,2580,
2007-04-25_10:15,8009.71,8009.71,8009.71,8009.71,11437,276,2027,
2007-04-25_10:16,8005.34,8005.34,8005.34,8005.34,14523,352,2721,
2007-04-25_10:17,8004.86,8004.86,8004.86,8004.86,11976,266,2366,
2007-04-25_10:18,8003.07,8003.07,8003.07,8003.07,12914,312,2470,
2007-04-25_10:19,8004.54,8004.54,8004.54,8004.54,14182,310,2599,
2007-04-25_10:20,8003.41,8003.41,8003.41,8003.41,11704,263,2060,
2007-04-25_10:21,8005.06,8005.06,8005.06,8005.06,11491,300,2398,
2007-04-25_10:22,8003.02,8003.02,8003.02,8003.02,11001,282,1925,
2007-04-25_10:23,8002.07,8002.07,8002.07,8002.07,13412,365,2593,
2007-04-25_10:24,8004.34,8004.34,8004.34,8004.34,12258,332,2320,
2007-04-25_10:25,8003.69,8003.69,8003.69,8003.69,10134,261,1939,
2007-04-25_10:26,8006.45,8006.45,8006.45,8006.45,12435,353,2278,
2007-04-25_10:27,8005.99,8005.99,8005.99,8005.99,11797,388,2125,
2007-04-25_10:28,8006.95,8006.95,8006.95,8006.95,11411,353,2455,
2007-04-25_10:29,8009.32,8009.32,8009.32,8009.32,10671,300,2035,
2007-04-25_10:30,8007.57,8007.57,8007.57,8007.57,10732,245,1851,
2007-04-25_10:31,8013.17,8013.17,8013.17,8013.17,20052,551,3522,
2007-04-25_10:32,8016.20,8016.20,8016.20,8016.20,11483,319,2231,
2007-04-25_10:33,8015.64,8015.64,8015.64,8015.64,14220,382,2835,
2007-04-25_10:34,8018.90,8018.90,8018.90,8018.90,10542,261,2301,
2007-04-25_10:35,8018.01,8018.01,8018.01,8018.01,10520,225,1972,
2007-04-25_10:36,8018.97,8018.97,8018.97,8018.97,12790,326,2654,
2007-04-25_10:37,8015.43,8015.43,8015.43,8015.43,10631,219,1909,
2007-04-25_10:38,8019.19,8019.19,8019.19,8019.19,11758,267,2308,
2007-04-25_10:39,8018.82,8018.82,8018.82,8018.82,11866,263,1947,
2007-04-25_10:40,8017.76,8017.76,8017.76,8017.76,9443,218,1711,
2007-04-25_10:41,8018.88,8018.88,8018.88,8018.88,10795,279,2201,
2007-04-25_10:42,8018.09,8018.09,8018.09,8018.09,8158,209,1511,
2007-04-25_10:43,8018.20,8018.20,8018.20,8018.20,11228,222,1978,
2007-04-25_10:44,8018.35,8018.35,8018.35,8018.35,10223,217,1763,
2007-04-25_10:45,8018.06,8018.06,8018.06,8018.06,7419,188,1567,
2007-04-25_10:46,8018.14,8018.14,8018.14,8018.14,10769,281,2127,
2007-04-25_10:47,8019.10,8019.10,8019.10,8019.10,7621,225,1555,
2007-04-25_10:48,8017.80,8017.80,8017.80,8017.80,9493,248,1919,
2007-04-25_10:49,8018.11,8018.11,8018.11,8018.11,10666,257,2144,
2007-04-25_10:50,8018.01,8018.01,8018.01,8018.01,9415,235,1932,
2007-04-25_10:51,8016.76,8016.76,8016.76,8016.76,13965,325,2448,
2007-04-25_10:52,8016.58,8016.58,8016.58,8016.58,12381,256,1994,
2007-04-25_10:53,8016.09,8016.09,8016.09,8016.09,12906,342,2725,
2007-04-25_10:54,8016.52,8016.52,8016.52,8016.52,12915,320,2354,
2007-04-25_10:55,8015.44,8015.44,8015.44,8015.44,9775,245,1874,
2007-04-25_10:56,8014.53,8014.53,8014.53,8014.53,12230,315,2158,
2007-04-25_10:57,8013.82,8013.82,8013.82,8013.82,10091,202,1529,
2007-04-25_10:58,8013.08,8013.08,8013.08,8013.08,11712,260,2014,
2007-04-25_10:59,8014.03,8014.03,8014.03,8014.03,9408,170,1593,
2007-04-25_11:00,8014.44,8014.44,8014.44,8014.44,11233,209,1714,
2007-04-25_11:01,8014.60,8014.60,8014.60,8014.60,9875,222,1802,
2007-04-25_11:02,8015.56,8015.56,8015.56,8015.56,7647,180,1443,
2007-04-25_11:03,8014.95,8014.95,8014.95,8014.95,8410,223,1739,
2007-04-25_11:04,8016.93,8016.93,8016.93,8016.93,8627,196,1485,
2007-04-25_11:05,8017.65,8017.65,8017.65,8017.65,8000,211,1552,
2007-04-25_11:06,8016.94,8016.94,8016.94,8016.94,9642,291,1885,
2007-04-25_11:07,8017.18,8017.18,8017.18,8017.18,8222,193,1559,
2007-04-25_11:08,8017.57,8017.57,8017.57,8017.57,10797,274,2021,
2007-04-25_11:09,8018.48,8018.48,8018.48,8018.48,9328,223,1598,
2007-04-25_11:10,8020.54,8020.54,8020.54,8020.54,8507,219,1599,
2007-04-25_11:11,8018.00,8018.00,8018.00,8018.00,10568,266,2112,
2007-04-25_11:12,8018.49,8018.49,8018.49,8018.49,7559,181,1405,
2007-04-25_11:13,8017.07,8017.07,8017.07,8017.07,11416,291,1941,
2007-04-25_11:14,8016.75,8016.75,8016.75,8016.75,11256,279,2016,
2007-04-25_11:15,8016.64,8016.64,8016.64,8016.64,9476,224,1540,
2007-04-25_11:16,8013.23,8013.23,8013.23,8013.23,16606,387,2702,
2007-04-25_11:17,8013.09,8013.09,8013.09,8013.09,13590,403,2252,
2007-04-25_11:18,8012.61,8012.61,8012.61,8012.61,16264,418,2762,
2007-04-25_11:19,8009.84,8009.84,8009.84,8009.84,13005,406,2311,
2007-04-25_11:20,8009.55,8009.55,8009.55,8009.55,9749,211,1708,
2007-04-25_11:21,8008.07,8008.07,8008.07,8008.07,13572,380,2256,
2007-04-25_11:22,8006.82,8006.82,8006.82,8006.82,9564,240,1689,
2007-04-25_11:23,8006.49,8006.49,8006.49,8006.49,12106,251,2154,
2007-04-25_11:24,8008.20,8008.20,8008.20,8008.20,9494,197,1724,
2007-04-25_11:25,8007.78,8007.78,8007.78,8007.78,11038,247,1892,
2007-04-25_11:26,8006.85,8006.85,8006.85,8006.85,10827,240,1891,
2007-04-25_11:27,8006.25,8006.25,8006.25,8006.25,6007,146,1296,
2007-04-25_11:28,8007.83,8007.83,8007.83,8007.83,11304,298,2240,
2007-04-25_11:29,8006.97,8006.97,8006.97,8006.97,10055,241,1571,
2007-04-25_11:30,8006.83,8006.83,8006.83,8006.83,9703,208,1778,
2007-04-25_11:31,8006.60,8006.60,8006.60,8006.60,10505,247,1977,
2007-04-25_11:32,8008.64,8008.64,8008.64,8008.64,10915,208,1666,
2007-04-25_11:33,8007.75,8007.75,8007.75,8007.75,11021,219,1949,
2007-04-25_11:34,8008.78,8008.78,8008.78,8008.78,7880,170,1474,
2007-04-25_11:35,8006.92,8006.92,8006.92,8006.92,6905,170,1349,
2007-04-25_11:36,8008.63,8008.63,8008.63,8008.63,8742,286,1677,
2007-04-25_11:37,8007.15,8007.15,8007.15,8007.15,7245,190,1258,
2007-04-25_11:38,8007.36,8007.36,8007.36,8007.36,8530,227,1767,
2007-04-25_11:39,8006.72,8006.72,8006.72,8006.72,7075,206,1575,
2007-04-25_11:40,8006.05,8006.05,8006.05,8006.05,9276,231,1523,
2007-04-25_11:41,8006.38,8006.38,8006.38,8006.38,9532,221,1799,
2007-04-25_11:42,8007.12,8007.12,8007.12,8007.12,9310,264,1587,
2007-04-25_11:43,8006.31,8006.31,8006.31,8006.31,9349,249,1898,
2007-04-25_11:44,8006.79,8006.79,8006.79,8006.79,8378,214,1552,
2007-04-25_11:45,8005.50,8005.50,8005.50,8005.50,7082,138,1261,
2007-04-25_11:46,8006.00,8006.00,8006.00,8006.00,9818,256,1670,
2007-04-25_11:47,8005.33,8005.33,8005.33,8005.33,7156,160,1260,
2007-04-25_11:48,8005.11,8005.11,8005.11,8005.11,9940,227,1755,
2007-04-25_11:49,8005.05,8005.05,8005.05,8005.05,8100,166,1371,
2007-04-25_11:50,8004.02,8004.02,8004.02,8004.02,6678,156,1329,
2007-04-25_11:51,8005.05,8005.05,8005.05,8005.05,8635,228,1733,
2007-04-25_11:52,8004.96,8004.96,8004.96,8004.96,6611,159,1293,
2007-04-25_11:53,8005.79,8005.79,8005.79,8005.79,8755,217,1629,
2007-04-25_11:54,8005.33,8005.33,8005.33,8005.33,6770,186,1432,
2007-04-25_11:55,8004.56,8004.56,8004.56,8004.56,6953,163,1423,
2007-04-25_11:56,8005.59,8005.59,8005.59,8005.59,8908,213,1689,
2007-04-25_11:57,8005.41,8005.41,8005.41,8005.41,7527,171,1356,
2007-04-25_11:58,8006.04,8006.04,8006.04,8006.04,8855,255,1800,
2007-04-25_11:59,8007.32,8007.32,8007.32,8007.32,10056,298,1818,
2007-04-25_12:00,8008.24,8008.24,8008.24,8008.24,7462,159,1291,
2007-04-25_12:01,8006.86,8006.86,8006.86,8006.86,9862,245,1610,
2007-04-25_12:02,8009.89,8009.89,8009.89,8009.89,7687,168,1316,
2007-04-25_12:03,8007.23,8007.23,8007.23,8007.23,9302,256,1846,
2007-04-25_12:04,8007.74,8007.74,8007.74,8007.74,7093,192,1391,
2007-04-25_12:05,8006.62,8006.62,8006.62,8006.62,7397,207,1567,
2007-04-25_12:06,8008.70,8008.70,8008.70,8008.70,9823,390,2207,
2007-04-25_12:07,8007.10,8007.10,8007.10,8007.10,9687,423,2024,
2007-04-25_12:08,8006.72,8006.72,8006.72,8006.72,9474,233,1834,
2007-04-25_12:09,8008.51,8008.51,8008.51,8008.51,7632,160,1405,
2007-04-25_12:10,8007.36,8007.36,8007.36,8007.36,7543,249,1561,
2007-04-25_12:11,8005.44,8005.44,8005.44,8005.44,8357,283,1722,
2007-04-25_12:12,8004.95,8004.95,8004.95,8004.95,8396,205,1447,
2007-04-25_12:13,8006.60,8006.60,8006.60,8006.60,9044,316,1936,
2007-04-25_12:14,8007.46,8007.46,8007.46,8007.46,7498,192,1393,
2007-04-25_12:15,8005.26,8005.26,8005.26,8005.26,6647,162,1392,
2007-04-25_12:16,8005.95,8005.95,8005.95,8005.95,8723,187,1503,
2007-04-25_12:17,8006.19,8006.19,8006.19,8006.19,9222,219,1777,
2007-04-25_12:18,8006.07,8006.07,8006.07,8006.07,10774,237,1900,
2007-04-25_12:19,8004.61,8004.61,8004.61,8004.61,9604,193,1630,
2007-04-25_12:20,8002.66,8002.66,8002.66,8002.66,8893,196,1563,
2007-04-25_12:21,8001.18,8001.18,8001.18,8001.18,8900,222,1898,
2007-04-25_12:22,8001.82,8001.82,8001.82,8001.82,8400,196,1654,
2007-04-25_12:23,8000.18,8000.18,8000.18,8000.18,11110,281,2186,
2007-04-25_12:24,7997.79,7997.79,7997.79,7997.79,11545,325,2146,
2007-04-25_12:25,7997.18,7997.18,7997.18,7997.18,10264,298,2082,
2007-04-25_12:26,7995.47,7995.47,7995.47,7995.47,12611,341,2608,
2007-04-25_12:27,7995.60,7995.60,7995.60,7995.60,12734,322,1980,
2007-04-25_12:28,7994.12,7994.12,7994.12,7994.12,14498,337,2659,
2007-04-25_12:29,7994.49,7994.49,7994.49,7994.49,12973,277,2420,
2007-04-25_12:30,7992.29,7992.29,7992.29,7992.29,13085,293,2319,
2007-04-25_12:31,7992.45,7992.45,7992.45,7992.45,13113,308,2629,
2007-04-25_12:32,7992.60,7992.60,7992.60,7992.60,10487,243,2090,
2007-04-25_12:33,7992.41,7992.41,7992.41,7992.41,12802,304,2429,
2007-04-25_12:34,7992.84,7992.84,7992.84,7992.84,9716,233,1922,
2007-04-25_12:35,7993.81,7993.81,7993.81,7993.81,12342,376,2226,
2007-04-25_12:36,7993.86,7993.86,7993.86,7993.86,9181,271,2102,
2007-04-25_12:37,7995.00,7995.00,7995.00,7995.00,7795,178,1557,
2007-04-25_12:38,7996.96,7996.96,7996.96,7996.96,9193,245,1937,
2007-04-25_12:39,7996.54,7996.54,7996.54,7996.54,7278,191,1540,
2007-04-25_12:40,7996.93,7996.93,7996.93,7996.93,9905,222,1882,
2007-04-25_12:41,7996.45,7996.45,7996.45,7996.45,9506,219,1838,
2007-04-25_12:42,7997.42,7997.42,7997.42,7997.42,8916,228,1707,
2007-04-25_12:43,7996.39,7996.39,7996.39,7996.39,9359,228,1856,
2007-04-25_12:44,7998.21,7998.21,7998.21,7998.21,6905,189,1547,
2007-04-25_12:45,7997.19,7997.19,7997.19,7997.19,7756,184,1635,
2007-04-25_12:46,7996.11,7996.11,7996.11,7996.11,9819,261,1899,
2007-04-25_12:47,7997.56,7997.56,7997.56,7997.56,8769,257,1729,
2007-04-25_12:48,7996.03,7996.03,7996.03,7996.03,10573,270,2085,
2007-04-25_12:49,7996.03,7996.03,7996.03,7996.03,8312,193,1577,
2007-04-25_12:50,7996.05,7996.05,7996.05,7996.05,8776,191,1772,
2007-04-25_12:51,7995.71,7995.71,7995.71,7995.71,11539,301,2239,
2007-04-25_12:52,7994.57,7994.57,7994.57,7994.57,8708,207,1685,
2007-04-25_12:53,7995.15,7995.15,7995.15,7995.15,10989,285,2223,
2007-04-25_12:54,7994.05,7994.05,7994.05,7994.05,10517,230,2031,
2007-04-25_12:55,7992.78,7992.78,7992.78,7992.78,13752,306,2293,
2007-04-25_12:56,7992.69,7992.69,7992.69,7992.69,12360,368,2495,
2007-04-25_12:57,7989.99,7989.99,7989.99,7989.99,12274,318,2201,
2007-04-25_12:58,7992.69,7992.69,7992.69,7992.69,11391,297,2458,
2007-04-25_12:59,7991.06,7991.06,7991.06,7991.06,9926,221,1911,
2007-04-25_13:00,7991.01,7991.01,7991.01,7991.01,10288,244,1956,
2007-04-25_13:01,7991.10,7991.10,7991.10,7991.10,11750,283,2418,
2007-04-25_13:02,7991.77,7991.77,7991.77,7991.77,10742,279,2114,
2007-04-25_13:03,7991.19,7991.19,7991.19,7991.19,12171,301,2540,
2007-04-25_13:04,7989.36,7989.36,7989.36,7989.36,10188,251,2027,
2007-04-25_13:05,7989.66,7989.66,7989.66,7989.66,12088,280,2200,
2007-04-25_13:06,7991.34,7991.34,7991.34,7991.34,13299,359,2870,
2007-04-25_13:07,7988.30,7988.30,7988.30,7988.30,10918,269,2250,
2007-04-25_13:08,7989.87,7989.87,7989.87,7989.87,14755,351,2940,
2007-04-25_13:09,7990.51,7990.51,7990.51,7990.51,13441,267,2362,
2007-04-25_13:10,7988.17,7988.17,7988.17,7988.17,14859,356,2815,
2007-04-25_13:11,7988.94,7988.94,7988.94,7988.94,14631,389,3137,
2007-04-25_13:12,7989.19,7989.19,7989.19,7989.19,11705,246,2279,
2007-04-25_13:13,7989.52,7989.52,7989.52,7989.52,14266,376,3026,
2007-04-25_13:14,7988.97,7988.97,7988.97,7988.97,14057,357,2728,
2007-04-25_13:15,7989.72,7989.72,7989.72,7989.72,14194,329,2722,
2007-04-25_13:16,7989.54,7989.54,7989.54,7989.54,16639,427,3391,
2007-04-25_13:17,7988.21,7988.21,7988.21,7988.21,12684,311,2654,
2007-04-25_13:18,7989.30,7989.30,7989.30,7989.30,16271,426,3559,
2007-04-25_13:19,7991.90,7991.90,7991.90,7991.90,15939,428,3300,
2007-04-25_13:20,7988.85,7988.85,7988.85,7988.85,14831,411,3348,
2007-04-25_13:21,7991.20,7991.20,7991.20,7991.20,18885,483,3881,
2007-04-25_13:22,7991.62,7991.62,7991.62,7991.62,16608,429,3352,
2007-04-25_13:23,7988.89,7988.89,7988.89,7988.89,23025,677,5044,
2007-04-25_13:24,7991.03,7991.03,7991.03,7991.03,21426,560,4411,
2007-04-25_13:25,7991.31,7991.31,7991.31,7991.31,21079,584,4369,
2007-04-25_13:26,7991.31,7991.31,7991.31,7991.31,0,0,0,
2007-04-25_13:27,7991.31,7991.31,7991.31,7991.31,0,0,0,
2007-04-25_13:28,7991.31,7991.31,7991.31,7991.31,0,0,0,
2007-04-25_13:29,7991.31,7991.31,7991.31,7991.31,0,0,0,
2007-04-25_13:30,7984.65,7984.65,7984.65,7984.65,155811,4696,30274,
2007-04-26_09:01,8046.72,8046.72,8046.72,8046.72,117496,3355,24167,
2007-04-26_09:02,8052.55,8052.55,8052.55,8052.55,33037,971,6313,
2007-04-26_09:03,8051.80,8051.80,8051.80,8051.80,36973,1038,7182,
2007-04-26_09:04,8048.55,8048.55,8048.55,8048.55,33471,917,6950,
2007-04-26_09:05,8046.19,8046.19,8046.19,8046.19,27429,735,5484,
2007-04-26_09:06,8042.55,8042.55,8042.55,8042.55,35816,940,6940,
2007-04-26_09:07,8040.51,8040.51,8040.51,8040.51,26078,721,4619,
2007-04-26_09:08,8036.80,8036.80,8036.80,8036.80,29276,958,5891,
2007-04-26_09:09,8034.41,8034.41,8034.41,8034.41,22951,675,4935,
2007-04-26_09:10,8034.13,8034.13,8034.13,8034.13,24447,669,4679,
2007-04-26_09:11,8035.10,8035.10,8035.10,8035.10,26655,751,5478,
2007-04-26_09:12,8036.97,8036.97,8036.97,8036.97,21969,592,4417,
2007-04-26_09:13,8037.02,8037.02,8037.02,8037.02,24173,667,4851,
2007-04-26_09:14,8038.68,8038.68,8038.68,8038.68,26978,874,4807,
2007-04-26_09:15,8038.99,8038.99,8038.99,8038.99,19440,587,3891,
2007-04-26_09:16,8040.65,8040.65,8040.65,8040.65,28598,918,5472,
2007-04-26_09:17,8039.16,8039.16,8039.16,8039.16,22579,658,4537,
2007-04-26_09:18,8040.38,8040.38,8040.38,8040.38,28920,786,5222,
2007-04-26_09:19,8042.09,8042.09,8042.09,8042.09,24974,714,4826,
2007-04-26_09:20,8042.77,8042.77,8042.77,8042.77,22748,567,4269,
2007-04-26_09:21,8043.12,8043.12,8043.12,8043.12,29056,879,5609,
2007-04-26_09:22,8042.83,8042.83,8042.83,8042.83,20606,545,4185,
2007-04-26_09:23,8042.49,8042.49,8042.49,8042.49,20714,586,4281,
2007-04-26_09:24,8039.93,8039.93,8039.93,8039.93,21617,485,3993,
2007-04-26_09:25,8038.98,8038.98,8038.98,8038.98,16937,409,3524,
2007-04-26_09:26,8036.93,8036.93,8036.93,8036.93,21323,605,4520,
2007-04-26_09:27,8036.15,8036.15,8036.15,8036.15,22649,506,3137,
2007-04-26_09:28,8034.29,8034.29,8034.29,8034.29,29152,672,4646,
2007-04-26_09:29,8032.80,8032.80,8032.80,8032.80,21923,556,4181,
2007-04-26_09:30,8032.28,8032.28,8032.28,8032.28,19969,457,3840,
2007-04-26_09:31,8031.81,8031.81,8031.81,8031.81,30798,634,5503,
2007-04-26_09:32,8029.94,8029.94,8029.94,8029.94,20067,448,3287,
2007-04-26_09:33,8029.44,8029.44,8029.44,8029.44,18906,457,3537,
2007-04-26_09:34,8031.31,8031.31,8031.31,8031.31,16239,378,3152,
2007-04-26_09:35,8027.78,8027.78,8027.78,8027.78,15738,345,2699,
2007-04-26_09:36,8028.03,8028.03,8028.03,8028.03,18289,480,3788,
2007-04-26_09:37,8028.71,8028.71,8028.71,8028.71,14335,360,2627,
2007-04-26_09:38,8025.55,8025.55,8025.55,8025.55,15865,415,3286,
2007-04-26_09:39,8027.46,8027.46,8027.46,8027.46,17197,414,3417,
2007-04-26_09:40,8025.59,8025.59,8025.59,8025.59,17189,395,2975,
2007-04-26_09:41,8028.21,8028.21,8028.21,8028.21,21131,551,3981,
2007-04-26_09:42,8028.14,8028.14,8028.14,8028.14,13820,361,2738,
2007-04-26_09:43,8028.67,8028.67,8028.67,8028.67,15581,418,3309,
2007-04-26_09:44,8027.32,8027.32,8027.32,8027.32,13117,352,2955,
2007-04-26_09:45,8025.96,8025.96,8025.96,8025.96,11158,300,2333,
2007-04-26_09:46,8027.45,8027.45,8027.45,8027.45,18978,565,3499,
2007-04-26_09:47,8025.94,8025.94,8025.94,8025.94,12089,304,2494,
2007-04-26_09:48,8025.98,8025.98,8025.98,8025.98,15844,452,3239,
2007-04-26_09:49,8027.35,8027.35,8027.35,8027.35,13421,363,2635,
2007-04-26_09:50,8026.68,8026.68,8026.68,8026.68,14156,320,2703,
2007-04-26_09:51,8026.37,8026.37,8026.37,8026.37,13536,335,2870,
2007-04-26_09:52,8027.05,8027.05,8027.05,8027.05,14320,429,2421,
2007-04-26_09:53,8025.91,8025.91,8025.91,8025.91,14571,443,3133,
2007-04-26_09:54,8024.65,8024.65,8024.65,8024.65,14345,323,2746,
2007-04-26_09:55,8023.12,8023.12,8023.12,8023.12,12731,337,2560,
2007-04-26_09:56,8021.82,8021.82,8021.82,8021.82,15574,466,3218,
2007-04-26_09:57,8021.53,8021.53,8021.53,8021.53,11988,293,2396,
2007-04-26_09:58,8020.62,8020.62,8020.62,8020.62,15594,373,3035,
2007-04-26_09:59,8020.55,8020.55,8020.55,8020.55,12751,387,2734,
2007-04-26_10:00,8020.08,8020.08,8020.08,8020.08,13688,311,2642,
2007-04-26_10:01,8019.88,8019.88,8019.88,8019.88,13464,351,2889,
2007-04-26_10:02,8019.11,8019.11,8019.11,8019.11,10586,266,2110,
2007-04-26_10:03,8019.26,8019.26,8019.26,8019.26,12119,321,2403,
2007-04-26_10:04,8019.89,8019.89,8019.89,8019.89,10407,282,2236,
2007-04-26_10:05,8019.67,8019.67,8019.67,8019.67,10279,265,2155,
2007-04-26_10:06,8020.55,8020.55,8020.55,8020.55,14383,366,3010,
2007-04-26_10:07,8021.98,8021.98,8021.98,8021.98,11128,283,2169,
2007-04-26_10:08,8022.08,8022.08,8022.08,8022.08,13377,428,2796,
2007-04-26_10:09,8025.59,8025.59,8025.59,8025.59,11672,300,2531,
2007-04-26_10:10,8023.63,8023.63,8023.63,8023.63,14864,340,2769,
2007-04-26_10:11,8023.21,8023.21,8023.21,8023.21,12684,337,2677,
2007-04-26_10:12,8024.39,8024.39,8024.39,8024.39,9193,263,1939,
2007-04-26_10:13,8024.57,8024.57,8024.57,8024.57,12719,375,2543,
2007-04-26_10:14,8025.54,8025.54,8025.54,8025.54,15383,587,2604,
2007-04-26_10:15,8024.57,8024.57,8024.57,8024.57,12097,453,2208,
2007-04-26_10:16,8026.77,8026.77,8026.77,8026.77,13470,416,2790,
2007-04-26_10:17,8026.95,8026.95,8026.95,8026.95,13107,370,2192,
2007-04-26_10:18,8026.31,8026.31,8026.31,8026.31,13719,410,2860,
2007-04-26_10:19,8027.39,8027.39,8027.39,8027.39,10286,274,1986,
2007-04-26_10:20,8028.14,8028.14,8028.14,8028.14,10944,281,2090,
2007-04-26_10:21,8028.43,8028.43,8028.43,8028.43,13441,352,2622,
2007-04-26_10:22,8028.29,8028.29,8028.29,8028.29,12094,389,2101,
2007-04-26_10:23,8026.93,8026.93,8026.93,8026.93,11692,338,2390,
2007-04-26_10:24,8026.24,8026.24,8026.24,8026.24,9838,270,2024,
2007-04-26_10:25,8025.28,8025.28,8025.28,8025.28,9769,217,1802,
2007-04-26_10:26,8025.48,8025.48,8025.48,8025.48,10856,303,2308,
2007-04-26_10:27,8022.84,8022.84,8022.84,8022.84,8914,220,1697,
2007-04-26_10:28,8024.92,8024.92,8024.92,8024.92,11602,363,2538,
2007-04-26_10:29,8024.12,8024.12,8024.12,8024.12,10181,231,1944,
2007-04-26_10:30,8021.54,8021.54,8021.54,8021.54,10841,236,2109,
2007-04-26_10:31,8023.66,8023.66,8023.66,8023.66,12800,325,2515,
2007-04-26_10:32,8021.96,8021.96,8021.96,8021.96,9810,218,1933,
2007-04-26_10:33,8022.86,8022.86,8022.86,8022.86,13252,327,2387,
2007-04-26_10:34,8020.87,8020.87,8020.87,8020.87,11618,240,2185,
2007-04-26_10:35,8021.41,8021.41,8021.41,8021.41,11012,255,2035,
2007-04-26_10:36,8019.59,8019.59,8019.59,8019.59,14008,343,2684,
2007-04-26_10:37,8019.65,8019.65,8019.65,8019.65,11839,214,2007,
2007-04-26_10:38,8016.77,8016.77,8016.77,8016.77,13620,338,2670,
2007-04-26_10:39,8016.65,8016.65,8016.65,8016.65,11286,302,2274,
2007-04-26_10:40,8016.20,8016.20,8016.20,8016.20,11405,276,2173,
2007-04-26_10:41,8015.88,8015.88,8015.88,8015.88,11404,329,2608,
2007-04-26_10:42,8013.68,8013.68,8013.68,8013.68,10114,230,1886,
2007-04-26_10:43,8012.94,8012.94,8012.94,8012.94,10032,253,2316,
2007-04-26_10:44,8011.13,8011.13,8011.13,8011.13,9968,265,2140,
2007-04-26_10:45,8012.11,8012.11,8012.11,8012.11,10201,232,1885,
2007-04-26_10:46,8009.53,8009.53,8009.53,8009.53,16181,448,2705,
2007-04-26_10:47,8008.77,8008.77,8008.77,8008.77,10429,252,1961,
2007-04-26_10:48,8007.60,8007.60,8007.60,8007.60,12247,345,2556,
2007-04-26_10:49,8005.65,8005.65,8005.65,8005.65,11038,324,2378,
2007-04-26_10:50,8004.84,8004.84,8004.84,8004.84,11988,317,2271,
2007-04-26_10:51,8002.47,8002.47,8002.47,8002.47,14095,386,2736,
2007-04-26_10:52,8003.58,8003.58,8003.58,8003.58,11479,279,2325,
2007-04-26_10:53,8000.23,8000.23,8000.23,8000.23,18104,476,3077,
2007-04-26_10:54,8001.31,8001.31,8001.31,8001.31,15592,448,2499,
2007-04-26_10:55,8000.15,8000.15,8000.15,8000.15,11599,257,2084,
2007-04-26_10:56,8000.24,8000.24,8000.24,8000.24,12734,307,2495,
2007-04-26_10:57,8001.58,8001.58,8001.58,8001.58,9339,213,1808,
2007-04-26_10:58,8001.87,8001.87,8001.87,8001.87,10742,304,2321,
2007-04-26_10:59,8003.30,8003.30,8003.30,8003.30,9730,288,1945,
2007-04-26_11:00,8003.59,8003.59,8003.59,8003.59,9492,237,1699,
2007-04-26_11:01,8003.16,8003.16,8003.16,8003.16,10867,293,2287,
2007-04-26_11:02,8003.94,8003.94,8003.94,8003.94,8248,204,1580,
2007-04-26_11:03,8004.65,8004.65,8004.65,8004.65,10066,309,2046,
2007-04-26_11:04,8004.17,8004.17,8004.17,8004.17,8126,234,1775,
2007-04-26_11:05,8004.61,8004.61,8004.61,8004.61,7710,188,1532,
2007-04-26_11:06,8006.23,8006.23,8006.23,8006.23,8950,238,1817,
2007-04-26_11:07,8006.69,8006.69,8006.69,8006.69,7630,201,1460,
2007-04-26_11:08,8006.60,8006.60,8006.60,8006.60,9921,274,1805,
2007-04-26_11:09,8007.54,8007.54,8007.54,8007.54,6675,204,1483,
2007-04-26_11:10,8007.03,8007.03,8007.03,8007.03,7824,187,1471,
2007-04-26_11:11,8006.15,8006.15,8006.15,8006.15,7516,255,1676,
2007-04-26_11:12,8005.07,8005.07,8005.07,8005.07,8141,169,1386,
2007-04-26_11:13,8005.59,8005.59,8005.59,8005.59,8728,204,1737,
2007-04-26_11:14,8005.63,8005.63,8005.63,8005.63,7452,187,1572,
2007-04-26_11:15,8007.92,8007.92,8007.92,8007.92,6383,171,1292,
2007-04-26_11:16,8005.50,8005.50,8005.50,8005.50,8927,224,1684,
2007-04-26_11:17,8006.61,8006.61,8006.61,8006.61,7985,177,1250,
2007-04-26_11:18,8007.26,8007.26,8007.26,8007.26,9812,244,1912,
2007-04-26_11:19,8006.37,8006.37,8006.37,8006.37,8448,203,1605,
2007-04-26_11:20,8005.74,8005.74,8005.74,8005.74,6253,195,1327,
2007-04-26_11:21,8006.29,8006.29,8006.29,8006.29,7709,186,1691,
2007-04-26_11:22,8008.58,8008.58,8008.58,8008.58,5777,142,1180,
2007-04-26_11:23,8008.99,8008.99,8008.99,8008.99,9099,236,1900,
2007-04-26_11:24,8010.43,8010.43,8010.43,8010.43,6148,172,1332,
2007-04-26_11:25,8011.13,8011.13,8011.13,8011.13,6742,180,1317,
2007-04-26_11:26,8013.00,8013.00,8013.00,8013.00,8532,234,1782,
2007-04-26_11:27,8012.99,8012.99,8012.99,8012.99,6713,156,1360,
2007-04-26_11:28,8012.97,8012.97,8012.97,8012.97,9347,255,1767,
2007-04-26_11:29,8012.63,8012.63,8012.63,8012.63,7845,186,1418,
2007-04-26_11:30,8012.11,8012.11,8012.11,8012.11,6900,181,1359,
2007-04-26_11:31,8014.71,8014.71,8014.71,8014.71,7491,238,1636,
2007-04-26_11:32,8014.78,8014.78,8014.78,8014.78,6081,162,1138,
2007-04-26_11:33,8016.06,8016.06,8016.06,8016.06,8509,241,1588,
2007-04-26_11:34,8012.95,8012.95,8012.95,8012.95,9182,193,1521,
2007-04-26_11:35,8014.47,8014.47,8014.47,8014.47,6826,178,1300,
2007-04-26_11:36,8016.10,8016.10,8016.10,8016.10,8537,236,1717,
2007-04-26_11:37,8015.96,8015.96,8015.96,8015.96,6296,145,1187,
2007-04-26_11:38,8015.22,8015.22,8015.22,8015.22,8447,217,1585,
2007-04-26_11:39,8014.57,8014.57,8014.57,8014.57,7778,183,1508,
2007-04-26_11:40,8014.44,8014.44,8014.44,8014.44,7202,201,1395,
2007-04-26_11:41,8014.07,8014.07,8014.07,8014.07,7218,208,1529,
2007-04-26_11:42,8014.28,8014.28,8014.28,8014.28,5974,138,984,
2007-04-26_11:43,8015.69,8015.69,8015.69,8015.69,6554,164,1309,
2007-04-26_11:44,8015.32,8015.32,8015.32,8015.32,6466,144,1314,
2007-04-26_11:45,8015.58,8015.58,8015.58,8015.58,6126,135,1206,
2007-04-26_11:46,8015.20,8015.20,8015.20,8015.20,10171,285,1664,
2007-04-26_11:47,8016.55,8016.55,8016.55,8016.55,7194,222,1258,
2007-04-26_11:48,8016.82,8016.82,8016.82,8016.82,7931,218,1586,
2007-04-26_11:49,8017.78,8017.78,8017.78,8017.78,7257,215,1344,
2007-04-26_11:50,8018.20,8018.20,8018.20,8018.20,8430,222,1770,
2007-04-26_11:51,8017.39,8017.39,8017.39,8017.39,9149,233,1715,
2007-04-26_11:52,8018.74,8018.74,8018.74,8018.74,6672,155,1248,
2007-04-26_11:53,8018.15,8018.15,8018.15,8018.15,8221,200,1747,
2007-04-26_11:54,8016.60,8016.60,8016.60,8016.60,6813,162,1335,
2007-04-26_11:55,8018.71,8018.71,8018.71,8018.71,7302,183,1301,
2007-04-26_11:56,8017.97,8017.97,8017.97,8017.97,6921,190,1490,
2007-04-26_11:57,8017.88,8017.88,8017.88,8017.88,6998,161,1130,
2007-04-26_11:58,8017.42,8017.42,8017.42,8017.42,7695,189,1392,
2007-04-26_11:59,8018.27,8018.27,8018.27,8018.27,7017,193,1199,
2007-04-26_12:00,8019.22,8019.22,8019.22,8019.22,6248,166,1262,
2007-04-26_12:01,8017.61,8017.61,8017.61,8017.61,8557,228,1678,
2007-04-26_12:02,8018.96,8018.96,8018.96,8018.96,5885,134,1104,
2007-04-26_12:03,8018.75,8018.75,8018.75,8018.75,7149,191,1563,
2007-04-26_12:04,8019.00,8019.00,8019.00,8019.00,7352,174,1279,
2007-04-26_12:05,8019.21,8019.21,8019.21,8019.21,6313,171,1348,
2007-04-26_12:06,8020.14,8020.14,8020.14,8020.14,7798,202,1519,
2007-04-26_12:07,8019.94,8019.94,8019.94,8019.94,7608,153,1190,
2007-04-26_12:08,8018.84,8018.84,8018.84,8018.84,7261,172,1368,
2007-04-26_12:09,8020.41,8020.41,8020.41,8020.41,7005,148,1275,
2007-04-26_12:10,8019.80,8019.80,8019.80,8019.80,6145,151,1185,
2007-04-26_12:11,8019.14,8019.14,8019.14,8019.14,8230,249,1673,
2007-04-26_12:12,8021.44,8021.44,8021.44,8021.44,5456,150,1112,
2007-04-26_12:13,8020.29,8020.29,8020.29,8020.29,7891,226,1741,
2007-04-26_12:14,8020.18,8020.18,8020.18,8020.18,5499,158,1220,
2007-04-26_12:15,8020.13,8020.13,8020.13,8020.13,6612,195,1342,
2007-04-26_12:16,8020.24,8020.24,8020.24,8020.24,10823,326,1649,
2007-04-26_12:17,8020.88,8020.88,8020.88,8020.88,8562,241,1584,
2007-04-26_12:18,8022.44,8022.44,8022.44,8022.44,9259,265,1676,
2007-04-26_12:19,8020.11,8020.11,8020.11,8020.11,7984,201,1465,
2007-04-26_12:20,8021.78,8021.78,8021.78,8021.78,6400,171,1349,
2007-04-26_12:21,8023.62,8023.62,8023.62,8023.62,7498,206,1732,
2007-04-26_12:22,8022.49,8022.49,8022.49,8022.49,7313,172,1359,
2007-04-26_12:23,8022.95,8022.95,8022.95,8022.95,8716,243,1910,
2007-04-26_12:24,8022.04,8022.04,8022.04,8022.04,8971,232,1764,
2007-04-26_12:25,8021.88,8021.88,8021.88,8021.88,11621,251,1866,
2007-04-26_12:26,8021.92,8021.92,8021.92,8021.92,14042,413,2584,
2007-04-26_12:27,8021.87,8021.87,8021.87,8021.87,7769,204,1592,
2007-04-26_12:28,8022.40,8022.40,8022.40,8022.40,8260,220,1828,
2007-04-26_12:29,8020.88,8020.88,8020.88,8020.88,6935,165,1535,
2007-04-26_12:30,8020.24,8020.24,8020.24,8020.24,7464,171,1523,
2007-04-26_12:31,8022.46,8022.46,8022.46,8022.46,8963,229,2043,
2007-04-26_12:32,8023.00,8023.00,8023.00,8023.00,8540,182,1597,
2007-04-26_12:33,8021.14,8021.14,8021.14,8021.14,9746,259,1904,
2007-04-26_12:34,8019.59,8019.59,8019.59,8019.59,9499,195,1621,
2007-04-26_12:35,8020.47,8020.47,8020.47,8020.47,7086,163,1492,
2007-04-26_12:36,8020.02,8020.02,8020.02,8020.02,9726,262,1878,
2007-04-26_12:37,8018.83,8018.83,8018.83,8018.83,8175,175,1439,
2007-04-26_12:38,8017.61,8017.61,8017.61,8017.61,7856,200,1763,
2007-04-26_12:39,8020.62,8020.62,8020.62,8020.62,8543,220,1672,
2007-04-26_12:40,8019.51,8019.51,8019.51,8019.51,6860,162,1450,
2007-04-26_12:41,8018.06,8018.06,8018.06,8018.06,8675,223,1814,
2007-04-26_12:42,8018.76,8018.76,8018.76,8018.76,5935,128,1203,
2007-04-26_12:43,8016.04,8016.04,8016.04,8016.04,10426,296,2097,
2007-04-26_12:44,8016.36,8016.36,8016.36,8016.36,7755,191,1605,
2007-04-26_12:45,8016.41,8016.41,8016.41,8016.41,8526,218,1712,
2007-04-26_12:46,8017.46,8017.46,8017.46,8017.46,11333,272,2199,
2007-04-26_12:47,8017.86,8017.86,8017.86,8017.86,9538,249,1948,
2007-04-26_12:48,8017.10,8017.10,8017.10,8017.10,12695,319,2405,
2007-04-26_12:49,8017.21,8017.21,8017.21,8017.21,9733,281,1935,
2007-04-26_12:50,8018.62,8018.62,8018.62,8018.62,8637,251,1812,
2007-04-26_12:51,8020.13,8020.13,8020.13,8020.13,11480,313,2263,
2007-04-26_12:52,8019.45,8019.45,8019.45,8019.45,10644,234,1924,
2007-04-26_12:53,8017.94,8017.94,8017.94,8017.94,13157,330,2429,
2007-04-26_12:54,8017.93,8017.93,8017.93,8017.93,11186,292,2193,
2007-04-26_12:55,8018.43,8018.43,8018.43,8018.43,8197,209,1757,
2007-04-26_12:56,8018.94,8018.94,8018.94,8018.94,10792,302,2350,
2007-04-26_12:57,8019.48,8019.48,8019.48,8019.48,8208,201,1759,
2007-04-26_12:58,8021.81,8021.81,8021.81,8021.81,10081,255,1954,
2007-04-26_12:59,8019.19,8019.19,8019.19,8019.19,10279,244,1929,
2007-04-26_13:00,8020.18,8020.18,8020.18,8020.18,8388,195,1683,
2007-04-26_13:01,8019.77,8019.77,8019.77,8019.77,9732,262,2338,
2007-04-26_13:02,8020.27,8020.27,8020.27,8020.27,8083,191,1749,
2007-04-26_13:03,8020.78,8020.78,8020.78,8020.78,9397,265,2070,
2007-04-26_13:04,8018.00,8018.00,8018.00,8018.00,9322,227,1983,
2007-04-26_13:05,8020.16,8020.16,8020.16,8020.16,9017,212,1887,
2007-04-26_13:06,8019.65,8019.65,8019.65,8019.65,11633,307,2483,
2007-04-26_13:07,8019.02,8019.02,8019.02,8019.02,10194,281,2205,
2007-04-26_13:08,8020.03,8020.03,8020.03,8020.03,13237,422,2771,
2007-04-26_13:09,8019.48,8019.48,8019.48,8019.48,12113,347,2622,
2007-04-26_13:10,8018.04,8018.04,8018.04,8018.04,11844,329,2460,
2007-04-26_13:11,8019.52,8019.52,8019.52,8019.52,15002,412,3150,
2007-04-26_13:12,8018.45,8018.45,8018.45,8018.45,11401,282,2416,
2007-04-26_13:13,8018.28,8018.28,8018.28,8018.28,14861,378,3237,
2007-04-26_13:14,8018.17,8018.17,8018.17,8018.17,13878,349,2893,
2007-04-26_13:15,8017.87,8017.87,8017.87,8017.87,13653,314,2751,
2007-04-26_13:16,8019.24,8019.24,8019.24,8019.24,18195,454,3987,
2007-04-26_13:17,8018.09,8018.09,8018.09,8018.09,13187,305,2707,
2007-04-26_13:18,8017.67,8017.67,8017.67,8017.67,17068,485,3680,
2007-04-26_13:19,8017.62,8017.62,8017.62,8017.62,15167,431,3324,
2007-04-26_13:20,8017.49,8017.49,8017.49,8017.49,15146,379,3320,
2007-04-26_13:21,8017.25,8017.25,8017.25,8017.25,18366,468,4024,
2007-04-26_13:22,8019.02,8019.02,8019.02,8019.02,15067,342,3248,
2007-04-26_13:23,8016.55,8016.55,8016.55,8016.55,24347,876,5238,
2007-04-26_13:24,8013.48,8013.48,8013.48,8013.48,20844,593,4605,
2007-04-26_13:25,8014.71,8014.71,8014.71,8014.71,17792,448,4182,
2007-04-26_13:26,8014.71,8014.71,8014.71,8014.71,0,0,0,
2007-04-26_13:27,8014.71,8014.71,8014.71,8014.71,0,0,0,
2007-04-26_13:28,8014.71,8014.71,8014.71,8014.71,0,0,0,
2007-04-26_13:29,8014.71,8014.71,8014.71,8014.71,0,0,0,
2007-04-26_13:30,8000.04,8000.04,8000.04,8000.04,192426,7010,32577,
2007-04-27_09:01,8019.49,8019.49,8019.49,8019.49,183744,2863,20931,
2007-04-27_09:02,8026.23,8026.23,8026.23,8026.23,28724,740,5184,
2007-04-27_09:03,8026.13,8026.13,8026.13,8026.13,30510,832,6243,
2007-04-27_09:04,8026.21,8026.21,8026.21,8026.21,34366,965,6853,
2007-04-27_09:05,8026.51,8026.51,8026.51,8026.51,27427,711,5035,
2007-04-27_09:06,8022.37,8022.37,8022.37,8022.37,35304,1000,6527,
2007-04-27_09:07,8019.28,8019.28,8019.28,8019.28,25120,683,4709,
2007-04-27_09:08,8020.66,8020.66,8020.66,8020.66,27304,777,5295,
2007-04-27_09:09,8019.45,8019.45,8019.45,8019.45,23243,699,4733,
2007-04-27_09:10,8018.36,8018.36,8018.36,8018.36,20859,500,3860,
2007-04-27_09:11,8013.85,8013.85,8013.85,8013.85,25257,796,5591,
2007-04-27_09:12,8007.82,8007.82,8007.82,8007.82,25267,690,4527,
2007-04-27_09:13,8007.79,8007.79,8007.79,8007.79,25569,774,4776,
2007-04-27_09:14,8003.02,8003.02,8003.02,8003.02,26048,827,4719,
2007-04-27_09:15,8002.02,8002.02,8002.02,8002.02,17926,474,3516,
2007-04-27_09:16,8000.27,8000.27,8000.27,8000.27,23301,675,4930,
2007-04-27_09:17,8001.75,8001.75,8001.75,8001.75,18967,505,3356,
2007-04-27_09:18,8001.04,8001.04,8001.04,8001.04,18629,619,4117,
2007-04-27_09:19,8001.38,8001.38,8001.38,8001.38,20546,733,4140,
2007-04-27_09:20,7998.93,7998.93,7998.93,7998.93,19337,490,3614,
2007-04-27_09:21,7997.28,7997.28,7997.28,7997.28,20755,574,4436,
2007-04-27_09:22,7997.50,7997.50,7997.50,7997.50,16294,416,3302,
2007-04-27_09:23,7995.68,7995.68,7995.68,7995.68,18812,480,3834,
2007-04-27_09:24,7996.45,7996.45,7996.45,7996.45,17809,478,3580,
2007-04-27_09:25,7996.19,7996.19,7996.19,7996.19,14775,375,2886,
2007-04-27_09:26,7997.47,7997.47,7997.47,7997.47,17677,532,3785,
2007-04-27_09:27,7998.87,7998.87,7998.87,7998.87,15600,395,2705,
2007-04-27_09:28,7998.41,7998.41,7998.41,7998.41,14342,394,3166,
2007-04-27_09:29,7998.74,7998.74,7998.74,7998.74,12961,358,2825,
2007-04-27_09:30,8001.84,8001.84,8001.84,8001.84,13087,320,2690,
2007-04-27_09:31,8001.02,8001.02,8001.02,8001.02,19074,568,3996,
2007-04-27_09:32,8003.18,8003.18,8003.18,8003.18,14432,389,3003,
2007-04-27_09:33,8004.98,8004.98,8004.98,8004.98,15468,462,3214,
2007-04-27_09:34,8005.59,8005.59,8005.59,8005.59,15100,408,2976,
2007-04-27_09:35,8005.96,8005.96,8005.96,8005.96,21711,536,3701,
2007-04-27_09:36,8007.19,8007.19,8007.19,8007.19,26338,661,4534,
2007-04-27_09:37,8007.34,8007.34,8007.34,8007.34,19739,438,3269,
2007-04-27_09:38,8008.70,8008.70,8008.70,8008.70,19426,494,3639,
2007-04-27_09:39,8008.32,8008.32,8008.32,8008.32,19319,495,3579,
2007-04-27_09:40,8007.93,8007.93,8007.93,8007.93,18776,445,3314,
2007-04-27_09:41,8011.14,8011.14,8011.14,8011.14,19804,549,3696,
2007-04-27_09:42,8010.52,8010.52,8010.52,8010.52,17783,421,2939,
2007-04-27_09:43,8010.07,8010.07,8010.07,8010.07,15458,459,3239,
2007-04-27_09:44,8009.69,8009.69,8009.69,8009.69,13611,341,2638,
2007-04-27_09:45,8006.18,8006.18,8006.18,8006.18,12952,351,2491,
2007-04-27_09:46,8002.30,8002.30,8002.30,8002.30,17762,550,3593,
2007-04-27_09:47,7999.67,7999.67,7999.67,7999.67,13883,453,2712,
2007-04-27_09:48,7999.04,7999.04,7999.04,7999.04,14257,435,3007,
2007-04-27_09:49,7993.06,7993.06,7993.06,7993.06,12938,423,2891,
2007-04-27_09:50,7994.10,7994.10,7994.10,7994.10,11858,300,2453,
2007-04-27_09:51,7991.38,7991.38,7991.38,7991.38,13994,394,3018,
2007-04-27_09:52,7992.48,7992.48,7992.48,7992.48,12957,290,2344,
2007-04-27_09:53,7992.14,7992.14,7992.14,7992.14,14739,349,2621,
2007-04-27_09:54,7993.47,7993.47,7993.47,7993.47,13669,355,2617,
2007-04-27_09:55,7992.48,7992.48,7992.48,7992.48,11211,264,2331,
2007-04-27_09:56,7991.73,7991.73,7991.73,7991.73,13018,353,2694,
2007-04-27_09:57,7989.73,7989.73,7989.73,7989.73,11013,269,1995,
2007-04-27_09:58,7990.15,7990.15,7990.15,7990.15,12329,361,2700,
2007-04-27_09:59,7988.80,7988.80,7988.80,7988.80,10700,265,2279,
2007-04-27_10:00,7987.08,7987.08,7987.08,7987.08,8960,223,1925,
2007-04-27_10:01,7983.55,7983.55,7983.55,7983.55,12197,375,2728,
2007-04-27_10:02,7981.41,7981.41,7981.41,7981.41,13485,387,2404,
2007-04-27_10:03,7978.69,7978.69,7978.69,7978.69,16920,486,3302,
2007-04-27_10:04,7975.26,7975.26,7975.26,7975.26,16113,464,3068,
2007-04-27_10:05,7975.62,7975.62,7975.62,7975.62,15328,389,2845,
2007-04-27_10:06,7974.73,7974.73,7974.73,7974.73,15720,449,3234,
2007-04-27_10:07,7974.71,7974.71,7974.71,7974.71,11298,260,2284,
2007-04-27_10:08,7975.84,7975.84,7975.84,7975.84,13925,363,2902,
2007-04-27_10:09,7976.48,7976.48,7976.48,7976.48,12822,308,2558,
2007-04-27_10:10,7978.03,7978.03,7978.03,7978.03,14259,347,2463,
2007-04-27_10:11,7978.10,7978.10,7978.10,7978.10,14240,604,2909,
2007-04-27_10:12,7979.26,7979.26,7979.26,7979.26,10458,275,2030,
2007-04-27_10:13,7979.80,7979.80,7979.80,7979.80,12412,353,2531,
2007-04-27_10:14,7981.75,7981.75,7981.75,7981.75,10322,227,2056,
2007-04-27_10:15,7982.02,7982.02,7982.02,7982.02,9980,218,2056,
2007-04-27_10:16,7983.41,7983.41,7983.41,7983.41,8984,217,2047,
2007-04-27_10:17,7984.25,7984.25,7984.25,7984.25,8248,175,1522,
2007-04-27_10:18,7983.55,7983.55,7983.55,7983.55,10665,268,2010,
2007-04-27_10:19,7987.14,7987.14,7987.14,7987.14,8877,190,1841,
2007-04-27_10:20,7987.90,7987.90,7987.90,7987.90,8372,253,1737,
2007-04-27_10:21,7989.64,7989.64,7989.64,7989.64,9678,329,2229,
2007-04-27_10:22,7989.52,7989.52,7989.52,7989.52,8261,217,1737,
2007-04-27_10:23,7989.69,7989.69,7989.69,7989.69,10609,269,2055,
2007-04-27_10:24,7992.52,7992.52,7992.52,7992.52,9053,228,1815,
2007-04-27_10:25,7990.49,7990.49,7990.49,7990.49,8168,177,1578,
2007-04-27_10:26,7991.73,7991.73,7991.73,7991.73,10236,300,2087,
2007-04-27_10:27,7992.08,7992.08,7992.08,7992.08,7436,169,1472,
2007-04-27_10:28,7993.81,7993.81,7993.81,7993.81,7615,182,1608,
2007-04-27_10:29,7994.67,7994.67,7994.67,7994.67,6464,166,1499,
2007-04-27_10:30,7993.72,7993.72,7993.72,7993.72,7260,182,1380,
2007-04-27_10:31,7995.24,7995.24,7995.24,7995.24,9230,318,1858,
2007-04-27_10:32,7993.43,7993.43,7993.43,7993.43,8153,259,1583,
2007-04-27_10:33,7995.64,7995.64,7995.64,7995.64,9406,257,1787,
2007-04-27_10:34,7994.03,7994.03,7994.03,7994.03,9478,251,1571,
2007-04-27_10:35,7994.46,7994.46,7994.46,7994.46,7575,208,1412,
2007-04-27_10:36,7991.19,7991.19,7991.19,7991.19,10183,262,1828,
2007-04-27_10:37,7991.40,7991.40,7991.40,7991.40,9340,239,1556,
2007-04-27_10:38,7990.18,7990.18,7990.18,7990.18,9801,265,1885,
2007-04-27_10:39,7989.55,7989.55,7989.55,7989.55,7397,180,1596,
2007-04-27_10:40,7988.76,7988.76,7988.76,7988.76,8495,199,1574,
2007-04-27_10:41,7987.76,7987.76,7987.76,7987.76,9563,270,1965,
2007-04-27_10:42,7988.43,7988.43,7988.43,7988.43,7585,222,1488,
2007-04-27_10:43,7988.46,7988.46,7988.46,7988.46,9112,249,1860,
2007-04-27_10:44,7987.77,7987.77,7987.77,7987.77,7011,197,1615,
2007-04-27_10:45,7986.72,7986.72,7986.72,7986.72,7528,214,1628,
2007-04-27_10:46,7986.59,7986.59,7986.59,7986.59,9077,289,1972,
2007-04-27_10:47,7986.77,7986.77,7986.77,7986.77,8267,227,1700,
2007-04-27_10:48,7985.45,7985.45,7985.45,7985.45,10083,277,2180,
2007-04-27_10:49,7986.43,7986.43,7986.43,7986.43,9200,245,1883,
2007-04-27_10:50,7985.86,7985.86,7985.86,7985.86,9256,223,1862,
2007-04-27_10:51,7985.73,7985.73,7985.73,7985.73,10478,306,2175,
2007-04-27_10:52,7984.75,7984.75,7984.75,7984.75,8221,252,1714,
2007-04-27_10:53,7982.62,7982.62,7982.62,7982.62,11928,347,2367,
2007-04-27_10:54,7979.70,7979.70,7979.70,7979.70,14587,462,2714,
2007-04-27_10:55,7978.61,7978.61,7978.61,7978.61,13184,354,2434,
2007-04-27_10:56,7978.87,7978.87,7978.87,7978.87,14776,397,2911,
2007-04-27_10:57,7978.41,7978.41,7978.41,7978.41,10414,232,1898,
2007-04-27_10:58,7980.16,7980.16,7980.16,7980.16,12727,309,2368,
2007-04-27_10:59,7980.70,7980.70,7980.70,7980.70,8207,201,1687,
2007-04-27_11:00,7977.24,7977.24,7977.24,7977.24,11881,338,2206,
2007-04-27_11:01,7972.75,7972.75,7972.75,7972.75,16565,445,3252,
2007-04-27_11:02,7972.25,7972.25,7972.25,7972.25,10714,385,1984,
2007-04-27_11:03,7971.88,7971.88,7971.88,7971.88,12540,301,2373,
2007-04-27_11:04,7969.98,7969.98,7969.98,7969.98,12340,286,2137,
2007-04-27_11:05,7969.94,7969.94,7969.94,7969.94,10676,309,2311,
2007-04-27_11:06,7969.81,7969.81,7969.81,7969.81,12116,359,2563,
2007-04-27_11:07,7968.85,7968.85,7968.85,7968.85,8051,199,1741,
2007-04-27_11:08,7965.84,7965.84,7965.84,7965.84,11843,297,2505,
2007-04-27_11:09,7961.32,7961.32,7961.32,7961.32,13494,361,2746,
2007-04-27_11:10,7960.59,7960.59,7960.59,7960.59,12403,350,2538,
2007-04-27_11:11,7955.82,7955.82,7955.82,7955.82,18791,593,3712,
2007-04-27_11:12,7957.48,7957.48,7957.48,7957.48,13224,365,2609,
2007-04-27_11:13,7953.65,7953.65,7953.65,7953.65,15394,428,3207,
2007-04-27_11:14,7955.73,7955.73,7955.73,7955.73,10965,307,2286,
2007-04-27_11:15,7957.87,7957.87,7957.87,7957.87,9874,245,2044,
2007-04-27_11:16,7957.59,7957.59,7957.59,7957.59,10679,301,2339,
2007-04-27_11:17,7955.85,7955.85,7955.85,7955.85,8462,214,1708,
2007-04-27_11:18,7957.38,7957.38,7957.38,7957.38,9943,223,1921,
2007-04-27_11:19,7957.95,7957.95,7957.95,7957.95,8754,216,1761,
2007-04-27_11:20,7957.51,7957.51,7957.51,7957.51,9053,242,1821,
2007-04-27_11:21,7956.96,7956.96,7956.96,7956.96,9664,309,2036,
2007-04-27_11:22,7956.57,7956.57,7956.57,7956.57,7024,171,1366,
2007-04-27_11:23,7957.80,7957.80,7957.80,7957.80,10024,281,1901,
2007-04-27_11:24,7958.96,7958.96,7958.96,7958.96,7530,238,1646,
2007-04-27_11:25,7961.51,7961.51,7961.51,7961.51,6456,144,1347,
2007-04-27_11:26,7960.01,7960.01,7960.01,7960.01,8653,266,1789,
2007-04-27_11:27,7960.52,7960.52,7960.52,7960.52,8806,197,1445,
2007-04-27_11:28,7960.77,7960.77,7960.77,7960.77,9495,239,1914,
2007-04-27_11:29,7961.78,7961.78,7961.78,7961.78,8111,206,1465,
2007-04-27_11:30,7963.40,7963.40,7963.40,7963.40,6570,167,1401,
2007-04-27_11:31,7963.09,7963.09,7963.09,7963.09,8468,218,1632,
2007-04-27_11:32,7965.43,7965.43,7965.43,7965.43,6673,150,1282,
2007-04-27_11:33,7964.97,7964.97,7964.97,7964.97,9215,273,1748,
2007-04-27_11:34,7966.01,7966.01,7966.01,7966.01,7222,211,1419,
2007-04-27_11:35,7967.47,7967.47,7967.47,7967.47,6757,208,1488,
2007-04-27_11:36,7967.93,7967.93,7967.93,7967.93,9864,303,1852,
2007-04-27_11:37,7968.27,7968.27,7968.27,7968.27,8472,206,1465,
2007-04-27_11:38,7966.39,7966.39,7966.39,7966.39,10200,263,1817,
2007-04-27_11:39,7967.82,7967.82,7967.82,7967.82,6951,177,1416,
2007-04-27_11:40,7968.36,7968.36,7968.36,7968.36,8884,218,1526,
2007-04-27_11:41,7968.61,7968.61,7968.61,7968.61,8006,225,1676,
2007-04-27_11:42,7967.42,7967.42,7967.42,7967.42,6522,171,1291,
2007-04-27_11:43,7967.56,7967.56,7967.56,7967.56,8620,214,1766,
2007-04-27_11:44,7966.14,7966.14,7966.14,7966.14,7486,208,1512,
2007-04-27_11:45,7965.97,7965.97,7965.97,7965.97,6224,162,1267,
2007-04-27_11:46,7966.06,7966.06,7966.06,7966.06,7680,215,1621,
2007-04-27_11:47,7964.75,7964.75,7964.75,7964.75,5126,124,1057,
2007-04-27_11:48,7966.93,7966.93,7966.93,7966.93,7193,174,1367,
2007-04-27_11:49,7965.75,7965.75,7965.75,7965.75,6530,151,1086,
2007-04-27_11:50,7967.57,7967.57,7967.57,7967.57,6276,174,1223,
2007-04-27_11:51,7962.64,7962.64,7962.64,7962.64,11173,336,1978,
2007-04-27_11:52,7960.52,7960.52,7960.52,7960.52,9080,283,1489,
2007-04-27_11:53,7962.05,7962.05,7962.05,7962.05,8984,235,1567,
2007-04-27_11:54,7961.94,7961.94,7961.94,7961.94,6716,157,1234,
2007-04-27_11:55,7961.47,7961.47,7961.47,7961.47,8444,236,1565,
2007-04-27_11:56,7960.83,7960.83,7960.83,7960.83,8125,200,1579,
2007-04-27_11:57,7961.35,7961.35,7961.35,7961.35,6524,174,1285,
2007-04-27_11:58,7961.20,7961.20,7961.20,7961.20,10636,294,1869,
2007-04-27_11:59,7961.34,7961.34,7961.34,7961.34,7438,178,1476,
2007-04-27_12:00,7962.87,7962.87,7962.87,7962.87,8100,192,1405,
2007-04-27_12:01,7960.53,7960.53,7960.53,7960.53,8412,203,1662,
2007-04-27_12:02,7962.74,7962.74,7962.74,7962.74,7241,143,1213,
2007-04-27_12:03,7961.79,7961.79,7961.79,7961.79,7468,181,1571,
2007-04-27_12:04,7963.48,7963.48,7963.48,7963.48,5549,146,1147,
2007-04-27_12:05,7961.68,7961.68,7961.68,7961.68,5795,129,1186,
2007-04-27_12:06,7961.69,7961.69,7961.69,7961.69,6980,178,1385,
2007-04-27_12:07,7961.09,7961.09,7961.09,7961.09,5561,118,1071,
2007-04-27_12:08,7962.55,7962.55,7962.55,7962.55,7734,204,1666,
2007-04-27_12:09,7962.36,7962.36,7962.36,7962.36,6018,159,1177,
2007-04-27_12:10,7962.62,7962.62,7962.62,7962.62,5334,137,1160,
2007-04-27_12:11,7961.33,7961.33,7961.33,7961.33,7561,224,1501,
2007-04-27_12:12,7962.16,7962.16,7962.16,7962.16,5819,165,1222,
2007-04-27_12:13,7963.32,7963.32,7963.32,7963.32,8866,217,1589,
2007-04-27_12:14,7964.03,7964.03,7964.03,7964.03,9257,183,1281,
2007-04-27_12:15,7964.82,7964.82,7964.82,7964.82,7624,191,1466,
2007-04-27_12:16,7964.47,7964.47,7964.47,7964.47,7862,204,1516,
2007-04-27_12:17,7963.23,7963.23,7963.23,7963.23,6531,183,1298,
2007-04-27_12:18,7964.78,7964.78,7964.78,7964.78,8431,219,1600,
2007-04-27_12:19,7965.02,7965.02,7965.02,7965.02,6964,174,1356,
2007-04-27_12:20,7966.99,7966.99,7966.99,7966.99,7035,195,1495,
2007-04-27_12:21,7970.04,7970.04,7970.04,7970.04,8136,191,1638,
2007-04-27_12:22,7969.52,7969.52,7969.52,7969.52,6601,172,1362,
2007-04-27_12:23,7970.90,7970.90,7970.90,7970.90,9115,246,1905,
2007-04-27_12:24,7972.72,7972.72,7972.72,7972.72,7441,193,1526,
2007-04-27_12:25,7971.00,7971.00,7971.00,7971.00,8612,237,1668,
2007-04-27_12:26,7971.44,7971.44,7971.44,7971.44,8742,252,1755,
2007-04-27_12:27,7971.03,7971.03,7971.03,7971.03,6010,149,1220,
2007-04-27_12:28,7971.80,7971.80,7971.80,7971.80,9515,264,1787,
2007-04-27_12:29,7973.71,7973.71,7973.71,7973.71,8047,207,1490,
2007-04-27_12:30,7972.85,7972.85,7972.85,7972.85,6846,178,1477,
2007-04-27_12:31,7971.30,7971.30,7971.30,7971.30,8919,212,1749,
2007-04-27_12:32,7973.25,7973.25,7973.25,7973.25,5963,155,1255,
2007-04-27_12:33,7971.95,7971.95,7971.95,7971.95,7610,174,1530,
2007-04-27_12:34,7974.57,7974.57,7974.57,7974.57,8785,219,1507,
2007-04-27_12:35,7973.27,7973.27,7973.27,7973.27,9915,250,1739,
2007-04-27_12:36,7972.08,7972.08,7972.08,7972.08,7788,210,1692,
2007-04-27_12:37,7970.83,7970.83,7970.83,7970.83,6811,156,1297,
2007-04-27_12:38,7971.63,7971.63,7971.63,7971.63,8865,242,1739,
2007-04-27_12:39,7972.02,7972.02,7972.02,7972.02,8078,206,1685,
2007-04-27_12:40,7970.75,7970.75,7970.75,7970.75,7976,260,1820,
2007-04-27_12:41,7968.70,7968.70,7968.70,7968.70,11941,318,2371,
2007-04-27_12:42,7969.17,7969.17,7969.17,7969.17,9060,207,1706,
2007-04-27_12:43,7968.73,7968.73,7968.73,7968.73,9876,248,2061,
2007-04-27_12:44,7967.65,7967.65,7967.65,7967.65,8592,216,1781,
2007-04-27_12:45,7967.94,7967.94,7967.94,7967.94,8760,219,1816,
2007-04-27_12:46,7966.06,7966.06,7966.06,7966.06,9696,238,2141,
2007-04-27_12:47,7966.72,7966.72,7966.72,7966.72,9686,229,1810,
2007-04-27_12:48,7966.39,7966.39,7966.39,7966.39,10209,251,2121,
2007-04-27_12:49,7966.22,7966.22,7966.22,7966.22,8525,204,1805,
2007-04-27_12:50,7967.10,7967.10,7967.10,7967.10,7962,214,1820,
2007-04-27_12:51,7965.98,7965.98,7965.98,7965.98,9914,250,2045,
2007-04-27_12:52,7966.45,7966.45,7966.45,7966.45,7957,173,1606,
2007-04-27_12:53,7962.93,7962.93,7962.93,7962.93,9713,258,2217,
2007-04-27_12:54,7965.17,7965.17,7965.17,7965.17,9308,233,1836,
2007-04-27_12:55,7966.34,7966.34,7966.34,7966.34,9765,227,1920,
2007-04-27_12:56,7965.40,7965.40,7965.40,7965.40,11209,274,2126,
2007-04-27_12:57,7965.32,7965.32,7965.32,7965.32,14006,402,1861,
2007-04-27_12:58,7966.83,7966.83,7966.83,7966.83,10142,276,2151,
2007-04-27_12:59,7966.75,7966.75,7966.75,7966.75,9378,230,1910,
2007-04-27_13:00,7966.82,7966.82,7966.82,7966.82,9825,241,2003,
2007-04-27_13:01,7966.93,7966.93,7966.93,7966.93,11773,308,2399,
2007-04-27_13:02,7966.84,7966.84,7966.84,7966.84,8496,161,1634,
2007-04-27_13:03,7965.66,7965.66,7965.66,7965.66,11982,274,2332,
2007-04-27_13:04,7966.86,7966.86,7966.86,7966.86,10052,223,1966,
2007-04-27_13:05,7966.92,7966.92,7966.92,7966.92,9573,223,2101,
2007-04-27_13:06,7965.56,7965.56,7965.56,7965.56,13339,331,2692,
2007-04-27_13:07,7964.50,7964.50,7964.50,7964.50,11294,255,2130,
2007-04-27_13:08,7964.13,7964.13,7964.13,7964.13,11474,337,2732,
2007-04-27_13:09,7963.32,7963.32,7963.32,7963.32,11758,274,2442,
2007-04-27_13:10,7964.25,7964.25,7964.25,7964.25,12803,289,2616,
2007-04-27_13:11,7963.21,7963.21,7963.21,7963.21,15384,363,3105,
2007-04-27_13:12,7962.21,7962.21,7962.21,7962.21,10772,278,2256,
2007-04-27_13:13,7960.83,7960.83,7960.83,7960.83,14008,380,3099,
2007-04-27_13:14,7960.77,7960.77,7960.77,7960.77,14338,346,2933,
2007-04-27_13:15,7959.66,7959.66,7959.66,7959.66,13591,377,2950,
2007-04-27_13:16,7960.63,7960.63,7960.63,7960.63,15063,412,3433,
2007-04-27_13:17,7960.40,7960.40,7960.40,7960.40,13468,306,2712,
2007-04-27_13:18,7959.85,7959.85,7959.85,7959.85,16669,438,3623,
2007-04-27_13:19,7959.90,7959.90,7959.90,7959.90,13375,346,2811,
2007-04-27_13:20,7961.77,7961.77,7961.77,7961.77,15125,350,3076,
2007-04-27_13:21,7962.73,7962.73,7962.73,7962.73,15246,391,3464,
2007-04-27_13:22,7964.27,7964.27,7964.27,7964.27,14836,348,2987,
2007-04-27_13:23,7964.00,7964.00,7964.00,7964.00,17799,490,4038,
2007-04-27_13:24,7963.74,7963.74,7963.74,7963.74,17429,470,3697,
2007-04-27_13:25,7965.54,7965.54,7965.54,7965.54,18323,478,4250,
2007-04-27_13:26,7965.53,7965.53,7965.53,7965.53,0,0,0,
2007-04-27_13:27,7965.53,7965.53,7965.53,7965.53,0,0,0,
2007-04-27_13:28,7965.53,7965.53,7965.53,7965.53,0,0,0,
2007-04-27_13:29,7965.53,7965.53,7965.53,7965.53,0,0,0,
2007-04-27_13:30,7949.42,7949.42,7949.42,7949.42,181638,5819,33282,
2007-04-30_09:01,7956.03,7956.03,7956.03,7956.03,214865,2318,19332,
2007-04-30_09:02,7955.92,7955.92,7955.92,7955.92,36488,563,4194,
2007-04-30_09:03,7955.36,7955.36,7955.36,7955.36,25493,652,4812,
2007-04-30_09:04,7954.09,7954.09,7954.09,7954.09,27602,673,5038,
2007-04-30_09:05,7950.85,7950.85,7950.85,7950.85,22768,530,3933,
2007-04-30_09:06,7949.96,7949.96,7949.96,7949.96,29064,680,5218,
2007-04-30_09:07,7942.09,7942.09,7942.09,7942.09,25410,571,4083,
2007-04-30_09:08,7937.82,7937.82,7937.82,7937.82,28567,605,4701,
2007-04-30_09:09,7932.58,7932.58,7932.58,7932.58,26587,676,5204,
2007-04-30_09:10,7929.45,7929.45,7929.45,7929.45,37678,621,4450,
2007-04-30_09:11,7924.37,7924.37,7924.37,7924.37,29873,744,5548,
2007-04-30_09:12,7921.48,7921.48,7921.48,7921.48,22239,547,4137,
2007-04-30_09:13,7916.76,7916.76,7916.76,7916.76,23295,632,4920,
2007-04-30_09:14,7915.24,7915.24,7915.24,7915.24,21328,597,4814,
2007-04-30_09:15,7913.54,7913.54,7913.54,7913.54,18570,497,3772,
2007-04-30_09:16,7914.30,7914.30,7914.30,7914.30,22616,566,4907,
2007-04-30_09:17,7910.50,7910.50,7910.50,7910.50,19628,473,3551,
2007-04-30_09:18,7903.30,7903.30,7903.30,7903.30,27564,671,5001,
2007-04-30_09:19,7899.64,7899.64,7899.64,7899.64,21342,527,4397,
2007-04-30_09:20,7897.48,7897.48,7897.48,7897.48,17540,378,3492,
2007-04-30_09:21,7895.04,7895.04,7895.04,7895.04,23412,589,4649,
2007-04-30_09:22,7886.52,7886.52,7886.52,7886.52,23542,626,4441,
2007-04-30_09:23,7885.07,7885.07,7885.07,7885.07,24090,538,4796,
2007-04-30_09:24,7880.66,7880.66,7880.66,7880.66,24843,598,5001,
2007-04-30_09:25,7877.80,7877.80,7877.80,7877.80,21527,455,4249,
2007-04-30_09:26,7869.42,7869.42,7869.42,7869.42,29271,718,6083,
2007-04-30_09:27,7867.69,7867.69,7867.69,7867.69,22853,582,4587,
2007-04-30_09:28,7866.06,7866.06,7866.06,7866.06,25322,647,5171,
2007-04-30_09:29,7868.47,7868.47,7868.47,7868.47,24732,577,4661,
2007-04-30_09:30,7869.91,7869.91,7869.91,7869.91,19978,470,3869,
2007-04-30_09:31,7875.86,7875.86,7875.86,7875.86,23719,634,5040,
2007-04-30_09:32,7877.76,7877.76,7877.76,7877.76,19490,465,3798,
2007-04-30_09:33,7880.39,7880.39,7880.39,7880.39,18809,449,3930,
2007-04-30_09:34,7885.05,7885.05,7885.05,7885.05,14804,390,3529,
2007-04-30_09:35,7886.08,7886.08,7886.08,7886.08,14439,339,2860,
2007-04-30_09:36,7884.59,7884.59,7884.59,7884.59,16786,436,3599,
2007-04-30_09:37,7888.19,7888.19,7888.19,7888.19,14553,379,2966,
2007-04-30_09:38,7889.39,7889.39,7889.39,7889.39,14655,372,3054,
2007-04-30_09:39,7888.87,7888.87,7888.87,7888.87,14323,326,2747,
2007-04-30_09:40,7888.51,7888.51,7888.51,7888.51,16554,352,2876,
2007-04-30_09:41,7888.67,7888.67,7888.67,7888.67,16346,422,3466,
2007-04-30_09:42,7888.29,7888.29,7888.29,7888.29,14366,348,2686,
2007-04-30_09:43,7887.17,7887.17,7887.17,7887.17,14982,328,2678,
2007-04-30_09:44,7884.76,7884.76,7884.76,7884.76,14216,316,2942,
2007-04-30_09:45,7884.85,7884.85,7884.85,7884.85,13207,271,2381,
2007-04-30_09:46,7883.70,7883.70,7883.70,7883.70,15182,386,2875,
2007-04-30_09:47,7885.35,7885.35,7885.35,7885.35,10106,254,1902,
2007-04-30_09:48,7885.11,7885.11,7885.11,7885.11,12631,274,2421,
2007-04-30_09:49,7884.35,7884.35,7884.35,7884.35,12240,269,2118,
2007-04-30_09:50,7883.68,7883.68,7883.68,7883.68,11516,248,1899,
2007-04-30_09:51,7884.63,7884.63,7884.63,7884.63,11939,288,2325,
2007-04-30_09:52,7885.97,7885.97,7885.97,7885.97,11244,241,1819,
2007-04-30_09:53,7885.34,7885.34,7885.34,7885.34,11473,315,2304,
2007-04-30_09:54,7887.59,7887.59,7887.59,7887.59,12243,459,2426,
2007-04-30_09:55,7886.16,7886.16,7886.16,7886.16,10829,288,2006,
2007-04-30_09:56,7886.14,7886.14,7886.14,7886.14,11674,346,2501,
2007-04-30_09:57,7885.37,7885.37,7885.37,7885.37,9043,210,1832,
2007-04-30_09:58,7885.60,7885.60,7885.60,7885.60,9414,232,2031,
2007-04-30_09:59,7883.96,7883.96,7883.96,7883.96,11534,253,2001,
2007-04-30_10:00,7883.13,7883.13,7883.13,7883.13,13734,196,1811,
2007-04-30_10:01,7883.34,7883.34,7883.34,7883.34,12304,282,2365,
2007-04-30_10:02,7882.07,7882.07,7882.07,7882.07,12938,243,1948,
2007-04-30_10:03,7879.67,7879.67,7879.67,7879.67,13860,270,2367,
2007-04-30_10:04,7878.84,7878.84,7878.84,7878.84,12472,254,2323,
2007-04-30_10:05,7875.79,7875.79,7875.79,7875.79,14179,236,2137,
2007-04-30_10:06,7876.13,7876.13,7876.13,7876.13,13815,300,2602,
2007-04-30_10:07,7874.96,7874.96,7874.96,7874.96,13312,296,2303,
2007-04-30_10:08,7874.38,7874.38,7874.38,7874.38,15923,344,2718,
2007-04-30_10:09,7874.35,7874.35,7874.35,7874.35,13805,292,2511,
2007-04-30_10:10,7875.27,7875.27,7875.27,7875.27,13991,268,2313,
2007-04-30_10:11,7872.29,7872.29,7872.29,7872.29,13378,272,2462,
2007-04-30_10:12,7873.00,7873.00,7873.00,7873.00,11409,204,1903,
2007-04-30_10:13,7871.77,7871.77,7871.77,7871.77,12662,253,2371,
2007-04-30_10:14,7870.08,7870.08,7870.08,7870.08,11311,233,2035,
2007-04-30_10:15,7871.55,7871.55,7871.55,7871.55,13838,215,1934,
2007-04-30_10:16,7869.77,7869.77,7869.77,7869.77,13085,312,2401,
2007-04-30_10:17,7869.47,7869.47,7869.47,7869.47,12952,257,1923,
2007-04-30_10:18,7864.04,7864.04,7864.04,7864.04,16921,507,3113,
2007-04-30_10:19,7865.53,7865.53,7865.53,7865.53,13724,359,2508,
2007-04-30_10:20,7863.00,7863.00,7863.00,7863.00,13607,397,2499,
2007-04-30_10:21,7862.16,7862.16,7862.16,7862.16,18865,405,3299,
2007-04-30_10:22,7860.19,7860.19,7860.19,7860.19,13350,288,2340,
2007-04-30_10:23,7859.14,7859.14,7859.14,7859.14,14285,321,2552,
2007-04-30_10:24,7859.10,7859.10,7859.10,7859.10,16490,414,2893,
2007-04-30_10:25,7858.00,7858.00,7858.00,7858.00,14767,338,2476,
2007-04-30_10:26,7857.33,7857.33,7857.33,7857.33,15230,382,3250,
2007-04-30_10:27,7855.69,7855.69,7855.69,7855.69,12142,277,2189,
2007-04-30_10:28,7856.46,7856.46,7856.46,7856.46,13976,389,2503,
2007-04-30_10:29,7850.34,7850.34,7850.34,7850.34,19475,572,3131,
2007-04-30_10:30,7849.65,7849.65,7849.65,7849.65,16219,353,2454,
2007-04-30_10:31,7849.78,7849.78,7849.78,7849.78,15191,366,2846,
2007-04-30_10:32,7850.89,7850.89,7850.89,7850.89,13120,246,2087,
2007-04-30_10:33,7850.50,7850.50,7850.50,7850.50,15561,382,2850,
2007-04-30_10:34,7849.61,7849.61,7849.61,7849.61,13038,288,2412,
2007-04-30_10:35,7852.94,7852.94,7852.94,7852.94,9347,203,1801,
2007-04-30_10:36,7853.83,7853.83,7853.83,7853.83,10750,308,2357,
2007-04-30_10:37,7854.79,7854.79,7854.79,7854.79,10330,222,1986,
2007-04-30_10:38,7854.48,7854.48,7854.48,7854.48,11730,295,2243,
2007-04-30_10:39,7855.52,7855.52,7855.52,7855.52,8308,187,1851,
2007-04-30_10:40,7855.17,7855.17,7855.17,7855.17,8507,178,1574,
2007-04-30_10:41,7854.44,7854.44,7854.44,7854.44,12350,274,2201,
2007-04-30_10:42,7857.55,7857.55,7857.55,7857.55,9598,188,1649,
2007-04-30_10:43,7856.29,7856.29,7856.29,7856.29,9480,242,2000,
2007-04-30_10:44,7856.89,7856.89,7856.89,7856.89,8680,196,1558,
2007-04-30_10:45,7855.59,7855.59,7855.59,7855.59,10252,214,1615,
2007-04-30_10:46,7854.31,7854.31,7854.31,7854.31,10119,225,1812,
2007-04-30_10:47,7855.03,7855.03,7855.03,7855.03,8780,164,1339,
2007-04-30_10:48,7856.29,7856.29,7856.29,7856.29,9151,188,1662,
2007-04-30_10:49,7854.05,7854.05,7854.05,7854.05,16898,195,1647,
2007-04-30_10:50,7850.64,7850.64,7850.64,7850.64,17669,389,1937,
2007-04-30_10:51,7848.84,7848.84,7848.84,7848.84,10427,347,2265,
2007-04-30_10:52,7849.24,7849.24,7849.24,7849.24,7961,170,1483,
2007-04-30_10:53,7846.35,7846.35,7846.35,7846.35,9961,221,1801,
2007-04-30_10:54,7847.09,7847.09,7847.09,7847.09,9641,241,1760,
2007-04-30_10:55,7848.14,7848.14,7848.14,7848.14,7799,174,1521,
2007-04-30_10:56,7846.41,7846.41,7846.41,7846.41,9759,237,1952,
2007-04-30_10:57,7848.43,7848.43,7848.43,7848.43,8807,243,1744,
2007-04-30_10:58,7847.36,7847.36,7847.36,7847.36,10923,284,2032,
2007-04-30_10:59,7847.99,7847.99,7847.99,7847.99,9191,172,1511,
2007-04-30_11:00,7848.53,7848.53,7848.53,7848.53,6410,166,1337,
2007-04-30_11:01,7850.00,7850.00,7850.00,7850.00,8137,209,1632,
2007-04-30_11:02,7852.21,7852.21,7852.21,7852.21,8264,153,1305,
2007-04-30_11:03,7853.03,7853.03,7853.03,7853.03,7104,235,1620,
2007-04-30_11:04,7854.36,7854.36,7854.36,7854.36,7424,228,1655,
2007-04-30_11:05,7854.94,7854.94,7854.94,7854.94,7773,245,1627,
2007-04-30_11:06,7854.35,7854.35,7854.35,7854.35,7753,241,1802,
2007-04-30_11:07,7856.40,7856.40,7856.40,7856.40,7477,185,1351,
2007-04-30_11:08,7854.30,7854.30,7854.30,7854.30,7663,204,1670,
2007-04-30_11:09,7854.40,7854.40,7854.40,7854.40,7312,183,1495,
2007-04-30_11:10,7854.73,7854.73,7854.73,7854.73,5703,142,1254,
2007-04-30_11:11,7854.92,7854.92,7854.92,7854.92,7473,226,1661,
2007-04-30_11:12,7857.31,7857.31,7857.31,7857.31,5057,182,1165,
2007-04-30_11:13,7854.25,7854.25,7854.25,7854.25,8187,240,1625,
2007-04-30_11:14,7855.90,7855.90,7855.90,7855.90,8276,232,1370,
2007-04-30_11:15,7855.96,7855.96,7855.96,7855.96,6474,183,1366,
2007-04-30_11:16,7856.26,7856.26,7856.26,7856.26,6607,162,1378,
2007-04-30_11:17,7856.25,7856.25,7856.25,7856.25,5907,127,1083,
2007-04-30_11:18,7856.25,7856.25,7856.25,7856.25,7420,170,1494,
2007-04-30_11:19,7855.91,7855.91,7855.91,7855.91,5513,151,1305,
2007-04-30_11:20,7855.19,7855.19,7855.19,7855.19,6306,139,1282,
2007-04-30_11:21,7856.95,7856.95,7856.95,7856.95,8200,192,1517,
2007-04-30_11:22,7856.59,7856.59,7856.59,7856.59,7267,182,1336,
2007-04-30_11:23,7858.63,7858.63,7858.63,7858.63,7366,227,1576,
2007-04-30_11:24,7856.16,7856.16,7856.16,7856.16,5968,174,1265,
2007-04-30_11:25,7855.99,7855.99,7855.99,7855.99,6233,228,1326,
2007-04-30_11:26,7858.48,7858.48,7858.48,7858.48,7489,243,1562,
2007-04-30_11:27,7857.88,7857.88,7857.88,7857.88,7223,239,1205,
2007-04-30_11:28,7859.86,7859.86,7859.86,7859.86,7150,215,1514,
2007-04-30_11:29,7858.80,7858.80,7858.80,7858.80,6863,170,1306,
2007-04-30_11:30,7859.17,7859.17,7859.17,7859.17,7257,170,1330,
2007-04-30_11:31,7858.30,7858.30,7858.30,7858.30,8769,255,1783,
2007-04-30_11:32,7857.13,7857.13,7857.13,7857.13,7360,164,1366,
2007-04-30_11:33,7857.67,7857.67,7857.67,7857.67,7971,231,1656,
2007-04-30_11:34,7857.25,7857.25,7857.25,7857.25,5348,188,1261,
2007-04-30_11:35,7856.21,7856.21,7856.21,7856.21,8252,230,1398,
2007-04-30_11:36,7854.10,7854.10,7854.10,7854.10,8054,233,1595,
2007-04-30_11:37,7853.45,7853.45,7853.45,7853.45,6337,156,1323,
2007-04-30_11:38,7852.08,7852.08,7852.08,7852.08,9719,224,1778,
2007-04-30_11:39,7852.35,7852.35,7852.35,7852.35,8901,278,1527,
2007-04-30_11:40,7851.48,7851.48,7851.48,7851.48,10904,294,1805,
2007-04-30_11:41,7852.10,7852.10,7852.10,7852.10,8068,198,1663,
2007-04-30_11:42,7851.28,7851.28,7851.28,7851.28,5724,138,1201,
2007-04-30_11:43,7848.10,7848.10,7848.10,7848.10,9679,252,1674,
2007-04-30_11:44,7850.18,7850.18,7850.18,7850.18,7566,175,1437,
2007-04-30_11:45,7849.68,7849.68,7849.68,7849.68,6830,187,1342,
2007-04-30_11:46,7848.66,7848.66,7848.66,7848.66,8230,195,1621,
2007-04-30_11:47,7849.21,7849.21,7849.21,7849.21,7126,213,1248,
2007-04-30_11:48,7849.25,7849.25,7849.25,7849.25,7805,201,1500,
2007-04-30_11:49,7849.89,7849.89,7849.89,7849.89,6833,164,1249,
2007-04-30_11:50,7849.51,7849.51,7849.51,7849.51,7059,154,1337,
2007-04-30_11:51,7850.06,7850.06,7850.06,7850.06,6764,169,1438,
2007-04-30_11:52,7848.78,7848.78,7848.78,7848.78,6662,133,1210,
2007-04-30_11:53,7849.14,7849.14,7849.14,7849.14,5838,162,1339,
2007-04-30_11:54,7849.72,7849.72,7849.72,7849.72,6058,156,1172,
2007-04-30_11:55,7849.81,7849.81,7849.81,7849.81,6618,159,1233,
2007-04-30_11:56,7848.35,7848.35,7848.35,7848.35,7507,244,1585,
2007-04-30_11:57,7845.77,7845.77,7845.77,7845.77,5762,126,1108,
2007-04-30_11:58,7846.88,7846.88,7846.88,7846.88,7958,212,1564,
2007-04-30_11:59,7846.18,7846.18,7846.18,7846.18,6200,172,1226,
2007-04-30_12:00,7846.73,7846.73,7846.73,7846.73,7203,183,1341,
2007-04-30_12:01,7844.16,7844.16,7844.16,7844.16,9144,248,2023,
2007-04-30_12:02,7846.79,7846.79,7846.79,7846.79,8254,173,1468,
2007-04-30_12:03,7845.12,7845.12,7845.12,7845.12,8534,221,1748,
2007-04-30_12:04,7845.97,7845.97,7845.97,7845.97,7724,196,1497,
2007-04-30_12:05,7844.15,7844.15,7844.15,7844.15,8056,172,1405,
2007-04-30_12:06,7846.26,7846.26,7846.26,7846.26,8169,214,1690,
2007-04-30_12:07,7847.77,7847.77,7847.77,7847.77,7888,208,1457,
2007-04-30_12:08,7847.25,7847.25,7847.25,7847.25,8059,233,1682,
2007-04-30_12:09,7847.97,7847.97,7847.97,7847.97,5352,145,1139,
2007-04-30_12:10,7847.37,7847.37,7847.37,7847.37,6675,141,1321,
2007-04-30_12:11,7849.38,7849.38,7849.38,7849.38,8244,248,1658,
2007-04-30_12:12,7847.84,7847.84,7847.84,7847.84,6724,157,1165,
2007-04-30_12:13,7849.68,7849.68,7849.68,7849.68,6652,206,1379,
2007-04-30_12:14,7849.67,7849.67,7849.67,7849.67,5351,160,1233,
2007-04-30_12:15,7851.96,7851.96,7851.96,7851.96,6148,175,1364,
2007-04-30_12:16,7850.39,7850.39,7850.39,7850.39,7989,238,1609,
2007-04-30_12:17,7851.73,7851.73,7851.73,7851.73,7093,146,1320,
2007-04-30_12:18,7852.81,7852.81,7852.81,7852.81,8793,222,1669,
2007-04-30_12:19,7852.70,7852.70,7852.70,7852.70,6857,200,1386,
2007-04-30_12:20,7852.44,7852.44,7852.44,7852.44,6707,168,1452,
2007-04-30_12:21,7851.87,7851.87,7851.87,7851.87,8611,233,1813,
2007-04-30_12:22,7852.92,7852.92,7852.92,7852.92,7364,190,1322,
2007-04-30_12:23,7852.40,7852.40,7852.40,7852.40,8020,206,1704,
2007-04-30_12:24,7853.50,7853.50,7853.50,7853.50,7189,202,1422,
2007-04-30_12:25,7853.60,7853.60,7853.60,7853.60,6657,227,1438,
2007-04-30_12:26,7853.86,7853.86,7853.86,7853.86,7245,188,1625,
2007-04-30_12:27,7852.67,7852.67,7852.67,7852.67,6638,141,1256,
2007-04-30_12:28,7852.70,7852.70,7852.70,7852.70,8201,233,1839,
2007-04-30_12:29,7853.42,7853.42,7853.42,7853.42,7175,195,1352,
2007-04-30_12:30,7853.62,7853.62,7853.62,7853.62,6792,167,1474,
2007-04-30_12:31,7852.96,7852.96,7852.96,7852.96,6913,211,1611,
2007-04-30_12:32,7853.76,7853.76,7853.76,7853.76,6715,140,1234,
2007-04-30_12:33,7854.93,7854.93,7854.93,7854.93,7932,199,1614,
2007-04-30_12:34,7854.99,7854.99,7854.99,7854.99,7271,157,1390,
2007-04-30_12:35,7855.35,7855.35,7855.35,7855.35,6085,154,1445,
2007-04-30_12:36,7853.89,7853.89,7853.89,7853.89,6232,185,1572,
2007-04-30_12:37,7854.25,7854.25,7854.25,7854.25,5823,159,1278,
2007-04-30_12:38,7853.76,7853.76,7853.76,7853.76,7698,209,1630,
2007-04-30_12:39,7852.42,7852.42,7852.42,7852.42,6640,164,1338,
2007-04-30_12:40,7853.79,7853.79,7853.79,7853.79,6060,150,1257,
2007-04-30_12:41,7852.97,7852.97,7852.97,7852.97,7560,199,1709,
2007-04-30_12:42,7851.52,7851.52,7851.52,7851.52,6937,184,1487,
2007-04-30_12:43,7852.10,7852.10,7852.10,7852.10,6513,152,1492,
2007-04-30_12:44,7852.24,7852.24,7852.24,7852.24,5830,157,1334,
2007-04-30_12:45,7851.31,7851.31,7851.31,7851.31,6951,226,1471,
2007-04-30_12:46,7851.50,7851.50,7851.50,7851.50,7578,182,1568,
2007-04-30_12:47,7848.64,7848.64,7848.64,7848.64,5767,154,1200,
2007-04-30_12:48,7848.44,7848.44,7848.44,7848.44,8032,217,1805,
2007-04-30_12:49,7850.25,7850.25,7850.25,7850.25,7060,164,1429,
2007-04-30_12:50,7848.48,7848.48,7848.48,7848.48,9565,222,1640,
2007-04-30_12:51,7847.12,7847.12,7847.12,7847.12,9710,246,2145,
2007-04-30_12:52,7846.93,7846.93,7846.93,7846.93,7138,173,1471,
2007-04-30_12:53,7846.85,7846.85,7846.85,7846.85,9420,254,2014,
2007-04-30_12:54,7846.68,7846.68,7846.68,7846.68,8727,197,1711,
2007-04-30_12:55,7846.17,7846.17,7846.17,7846.17,7733,202,1681,
2007-04-30_12:56,7846.70,7846.70,7846.70,7846.70,10475,237,2015,
2007-04-30_12:57,7845.93,7845.93,7845.93,7845.93,8261,189,1632,
2007-04-30_12:58,7845.78,7845.78,7845.78,7845.78,13147,407,2338,
2007-04-30_12:59,7845.04,7845.04,7845.04,7845.04,11092,278,1989,
2007-04-30_13:00,7844.52,7844.52,7844.52,7844.52,10137,230,1917,
2007-04-30_13:01,7843.98,7843.98,7843.98,7843.98,10986,285,2330,
2007-04-30_13:02,7845.07,7845.07,7845.07,7845.07,9138,212,1767,
2007-04-30_13:03,7843.70,7843.70,7843.70,7843.70,11095,285,2359,
2007-04-30_13:04,7846.22,7846.22,7846.22,7846.22,12051,291,2179,
2007-04-30_13:05,7843.84,7843.84,7843.84,7843.84,9330,228,1905,
2007-04-30_13:06,7843.05,7843.05,7843.05,7843.05,12940,326,2671,
2007-04-30_13:07,7843.47,7843.47,7843.47,7843.47,10337,257,2037,
2007-04-30_13:08,7845.05,7845.05,7845.05,7845.05,11113,290,2465,
2007-04-30_13:09,7843.16,7843.16,7843.16,7843.16,10156,263,2038,
2007-04-30_13:10,7846.17,7846.17,7846.17,7846.17,10454,247,2184,
2007-04-30_13:11,7843.31,7843.31,7843.31,7843.31,11093,278,2350,
2007-04-30_13:12,7845.65,7845.65,7845.65,7845.65,11799,338,2385,
2007-04-30_13:13,7846.17,7846.17,7846.17,7846.17,13340,371,2764,
2007-04-30_13:14,7844.37,7844.37,7844.37,7844.37,12228,379,2436,
2007-04-30_13:15,7845.16,7845.16,7845.16,7845.16,13207,381,2393,
2007-04-30_13:16,7847.26,7847.26,7847.26,7847.26,14668,428,3125,
2007-04-30_13:17,7847.75,7847.75,7847.75,7847.75,11540,321,2430,
2007-04-30_13:18,7847.68,7847.68,7847.68,7847.68,16588,445,3069,
2007-04-30_13:19,7849.29,7849.29,7849.29,7849.29,14168,348,2949,
2007-04-30_13:20,7849.08,7849.08,7849.08,7849.08,13869,365,2954,
2007-04-30_13:21,7849.89,7849.89,7849.89,7849.89,17909,453,3598,
2007-04-30_13:22,7850.65,7850.65,7850.65,7850.65,15376,404,3135,
2007-04-30_13:23,7853.58,7853.58,7853.58,7853.58,18316,521,4018,
2007-04-30_13:24,7853.86,7853.86,7853.86,7853.86,18609,485,3900,
2007-04-30_13:25,7857.20,7857.20,7857.20,7857.20,18517,460,3797,
2007-04-30_13:26,7857.20,7857.20,7857.20,7857.20,0,0,0,
2007-04-30_13:27,7857.20,7857.20,7857.20,7857.20,0,0,0,
2007-04-30_13:28,7857.20,7857.20,7857.20,7857.20,0,0,0,
2007-04-30_13:29,7857.20,7857.20,7857.20,7857.20,0,0,0,
2007-04-30_13:30,7875.42,7875.42,7875.42,7875.42,143523,4698,25063,
2007-05-02_09:01,7900.76,7900.76,7900.76,7900.76,147154,2860,20056,
2007-05-02_09:02,7898.12,7898.12,7898.12,7898.12,28104,749,4952,
2007-05-02_09:03,7890.86,7890.86,7890.86,7890.86,29282,773,5473,
2007-05-02_09:04,7890.54,7890.54,7890.54,7890.54,23600,590,4817,
2007-05-02_09:05,7892.76,7892.76,7892.76,7892.76,19258,518,4048,
2007-05-02_09:06,7890.77,7890.77,7890.77,7890.77,25657,625,5057,
2007-05-02_09:07,7892.80,7892.80,7892.80,7892.80,23808,483,3654,
2007-05-02_09:08,7895.10,7895.10,7895.10,7895.10,21905,534,4048,
2007-05-02_09:09,7897.84,7897.84,7897.84,7897.84,23268,588,4517,
2007-05-02_09:10,7898.30,7898.30,7898.30,7898.30,19950,501,3614,
2007-05-02_09:11,7904.66,7904.66,7904.66,7904.66,22059,576,4513,
2007-05-02_09:12,7907.14,7907.14,7907.14,7907.14,18711,493,3790,
2007-05-02_09:13,7911.84,7911.84,7911.84,7911.84,18682,511,4045,
2007-05-02_09:14,7914.75,7914.75,7914.75,7914.75,19678,521,4036,
2007-05-02_09:15,7912.02,7912.02,7912.02,7912.02,19073,512,3820,
2007-05-02_09:16,7909.31,7909.31,7909.31,7909.31,34229,785,5282,
2007-05-02_09:17,7910.16,7910.16,7910.16,7910.16,17106,481,3578,
2007-05-02_09:18,7909.80,7909.80,7909.80,7909.80,19574,554,3875,
2007-05-02_09:19,7910.73,7910.73,7910.73,7910.73,21365,486,3963,
2007-05-02_09:20,7907.85,7907.85,7907.85,7907.85,18670,400,3093,
2007-05-02_09:21,7909.18,7909.18,7909.18,7909.18,22574,528,4169,
2007-05-02_09:22,7910.98,7910.98,7910.98,7910.98,16448,452,3087,
2007-05-02_09:23,7912.38,7912.38,7912.38,7912.38,18447,505,3557,
2007-05-02_09:24,7912.49,7912.49,7912.49,7912.49,14405,472,3244,
2007-05-02_09:25,7916.33,7916.33,7916.33,7916.33,15948,396,3069,
2007-05-02_09:26,7917.87,7917.87,7917.87,7917.87,15462,515,3539,
2007-05-02_09:27,7919.70,7919.70,7919.70,7919.70,13957,435,2794,
2007-05-02_09:28,7920.70,7920.70,7920.70,7920.70,15820,542,3160,
2007-05-02_09:29,7924.60,7924.60,7924.60,7924.60,16015,561,3204,
2007-05-02_09:30,7925.24,7925.24,7925.24,7925.24,12258,393,2679,
2007-05-02_09:31,7928.76,7928.76,7928.76,7928.76,16064,613,3657,
2007-05-02_09:32,7929.48,7929.48,7929.48,7929.48,13486,445,2858,
2007-05-02_09:33,7928.63,7928.63,7928.63,7928.63,15843,470,3360,
2007-05-02_09:34,7927.50,7927.50,7927.50,7927.50,15307,473,3310,
2007-05-02_09:35,7923.90,7923.90,7923.90,7923.90,12583,385,2586,
2007-05-02_09:36,7925.57,7925.57,7925.57,7925.57,16134,500,3555,
2007-05-02_09:37,7921.93,7921.93,7921.93,7921.93,12317,353,2472,
2007-05-02_09:38,7920.40,7920.40,7920.40,7920.40,14145,406,2902,
2007-05-02_09:39,7920.55,7920.55,7920.55,7920.55,13077,475,2958,
2007-05-02_09:40,7920.82,7920.82,7920.82,7920.82,12459,396,2641,
2007-05-02_09:41,7920.38,7920.38,7920.38,7920.38,13177,610,3335,
2007-05-02_09:42,7922.41,7922.41,7922.41,7922.41,12234,369,2403,
2007-05-02_09:43,7922.04,7922.04,7922.04,7922.04,11075,385,2524,
2007-05-02_09:44,7922.13,7922.13,7922.13,7922.13,11084,299,2368,
2007-05-02_09:45,7922.30,7922.30,7922.30,7922.30,10028,251,2077,
2007-05-02_09:46,7925.04,7925.04,7925.04,7925.04,12385,450,2641,
2007-05-02_09:47,7927.78,7927.78,7927.78,7927.78,11095,452,2339,
2007-05-02_09:48,7929.21,7929.21,7929.21,7929.21,12249,404,2601,
2007-05-02_09:49,7928.62,7928.62,7928.62,7928.62,12330,337,2483,
2007-05-02_09:50,7929.81,7929.81,7929.81,7929.81,10439,374,2241,
2007-05-02_09:51,7931.76,7931.76,7931.76,7931.76,13045,431,3040,
2007-05-02_09:52,7933.41,7933.41,7933.41,7933.41,10057,299,2120,
2007-05-02_09:53,7934.57,7934.57,7934.57,7934.57,13802,426,2724,
2007-05-02_09:54,7933.49,7933.49,7933.49,7933.49,17017,494,3315,
2007-05-02_09:55,7935.56,7935.56,7935.56,7935.56,10971,366,2229,
2007-05-02_09:56,7937.66,7937.66,7937.66,7937.66,12197,386,2666,
2007-05-02_09:57,7938.72,7938.72,7938.72,7938.72,9857,336,2091,
2007-05-02_09:58,7940.54,7940.54,7940.54,7940.54,13128,394,2700,
2007-05-02_09:59,7940.49,7940.49,7940.49,7940.49,13555,583,3082,
2007-05-02_10:00,7944.05,7944.05,7944.05,7944.05,10112,355,2348,
2007-05-02_10:01,7948.13,7948.13,7948.13,7948.13,12181,439,3057,
2007-05-02_10:02,7950.44,7950.44,7950.44,7950.44,11667,393,2519,
2007-05-02_10:03,7951.69,7951.69,7951.69,7951.69,13658,437,2831,
2007-05-02_10:04,7948.68,7948.68,7948.68,7948.68,17410,468,2805,
2007-05-02_10:05,7947.24,7947.24,7947.24,7947.24,11683,327,2310,
2007-05-02_10:06,7947.42,7947.42,7947.42,7947.42,13510,411,2713,
2007-05-02_10:07,7945.22,7945.22,7945.22,7945.22,9788,238,1873,
2007-05-02_10:08,7945.71,7945.71,7945.71,7945.71,11963,286,2228,
2007-05-02_10:09,7945.35,7945.35,7945.35,7945.35,10979,292,2081,
2007-05-02_10:10,7945.18,7945.18,7945.18,7945.18,9890,288,1837,
2007-05-02_10:11,7943.06,7943.06,7943.06,7943.06,11442,334,2402,
2007-05-02_10:12,7943.97,7943.97,7943.97,7943.97,9770,231,1777,
2007-05-02_10:13,7942.60,7942.60,7942.60,7942.60,10348,288,2309,
2007-05-02_10:14,7941.05,7941.05,7941.05,7941.05,9582,270,1880,
2007-05-02_10:15,7940.16,7940.16,7940.16,7940.16,8339,241,1613,
2007-05-02_10:16,7939.45,7939.45,7939.45,7939.45,11411,337,2269,
2007-05-02_10:17,7939.54,7939.54,7939.54,7939.54,8085,222,1602,
2007-05-02_10:18,7939.21,7939.21,7939.21,7939.21,10266,317,2138,
2007-05-02_10:19,7939.81,7939.81,7939.81,7939.81,9304,227,1789,
2007-05-02_10:20,7937.86,7937.86,7937.86,7937.86,6850,174,1411,
2007-05-02_10:21,7939.66,7939.66,7939.66,7939.66,9253,287,2001,
2007-05-02_10:22,7938.57,7938.57,7938.57,7938.57,9581,212,1654,
2007-05-02_10:23,7937.12,7937.12,7937.12,7937.12,8996,270,1902,
2007-05-02_10:24,7936.99,7936.99,7936.99,7936.99,8519,251,1641,
2007-05-02_10:25,7936.27,7936.27,7936.27,7936.27,9594,249,1567,
2007-05-02_10:26,7935.95,7935.95,7935.95,7935.95,10741,302,2148,
2007-05-02_10:27,7935.64,7935.64,7935.64,7935.64,9025,210,1517,
2007-05-02_10:28,7935.73,7935.73,7935.73,7935.73,9030,248,1841,
2007-05-02_10:29,7936.71,7936.71,7936.71,7936.71,9221,184,1689,
2007-05-02_10:30,7936.10,7936.10,7936.10,7936.10,8655,191,1643,
2007-05-02_10:31,7935.85,7935.85,7935.85,7935.85,9148,225,1997,
2007-05-02_10:32,7936.72,7936.72,7936.72,7936.72,7296,169,1442,
2007-05-02_10:33,7936.24,7936.24,7936.24,7936.24,8619,214,1728,
2007-05-02_10:34,7935.22,7935.22,7935.22,7935.22,7618,183,1512,
2007-05-02_10:35,7936.29,7936.29,7936.29,7936.29,6974,175,1330,
2007-05-02_10:36,7935.72,7935.72,7935.72,7935.72,9407,247,1930,
2007-05-02_10:37,7934.89,7934.89,7934.89,7934.89,8374,197,1552,
2007-05-02_10:38,7932.37,7932.37,7932.37,7932.37,10437,289,2058,
2007-05-02_10:39,7932.89,7932.89,7932.89,7932.89,8820,214,1661,
2007-05-02_10:40,7933.50,7933.50,7933.50,7933.50,9242,224,1558,
2007-05-02_10:41,7933.20,7933.20,7933.20,7933.20,8654,232,1921,
2007-05-02_10:42,7933.43,7933.43,7933.43,7933.43,8116,167,1461,
2007-05-02_10:43,7933.52,7933.52,7933.52,7933.52,9114,228,1830,
2007-05-02_10:44,7932.99,7932.99,7932.99,7932.99,8905,195,1488,
2007-05-02_10:45,7932.74,7932.74,7932.74,7932.74,7649,197,1495,
2007-05-02_10:46,7931.89,7931.89,7931.89,7931.89,9324,228,1875,
2007-05-02_10:47,7931.33,7931.33,7931.33,7931.33,6893,195,1465,
2007-05-02_10:48,7931.48,7931.48,7931.48,7931.48,9284,216,1735,
2007-05-02_10:49,7931.60,7931.60,7931.60,7931.60,9512,303,1873,
2007-05-02_10:50,7932.32,7932.32,7932.32,7932.32,7709,198,1501,
2007-05-02_10:51,7933.04,7933.04,7933.04,7933.04,10079,302,2077,
2007-05-02_10:52,7932.81,7932.81,7932.81,7932.81,7456,172,1420,
2007-05-02_10:53,7933.17,7933.17,7933.17,7933.17,8836,231,2018,
2007-05-02_10:54,7933.07,7933.07,7933.07,7933.07,8982,219,1583,
2007-05-02_10:55,7932.41,7932.41,7932.41,7932.41,8756,193,1630,
2007-05-02_10:56,7932.49,7932.49,7932.49,7932.49,10730,264,1968,
2007-05-02_10:57,7932.84,7932.84,7932.84,7932.84,7644,175,1402,
2007-05-02_10:58,7933.02,7933.02,7933.02,7933.02,12542,357,1856,
2007-05-02_10:59,7934.08,7934.08,7934.08,7934.08,7285,192,1423,
2007-05-02_11:00,7933.55,7933.55,7933.55,7933.55,6039,154,1295,
2007-05-02_11:01,7931.91,7931.91,7931.91,7931.91,8814,228,1721,
2007-05-02_11:02,7933.08,7933.08,7933.08,7933.08,7244,158,1174,
2007-05-02_11:03,7931.65,7931.65,7931.65,7931.65,10347,238,1791,
2007-05-02_11:04,7931.98,7931.98,7931.98,7931.98,8185,225,1566,
2007-05-02_11:05,7932.75,7932.75,7932.75,7932.75,6660,178,1262,
2007-05-02_11:06,7931.57,7931.57,7931.57,7931.57,7032,183,1540,
2007-05-02_11:07,7931.63,7931.63,7931.63,7931.63,6304,132,1161,
2007-05-02_11:08,7932.54,7932.54,7932.54,7932.54,8634,253,1512,
2007-05-02_11:09,7932.99,7932.99,7932.99,7932.99,6029,178,1162,
2007-05-02_11:10,7934.16,7934.16,7934.16,7934.16,7337,252,1457,
2007-05-02_11:11,7934.45,7934.45,7934.45,7934.45,8570,243,1670,
2007-05-02_11:12,7935.42,7935.42,7935.42,7935.42,6312,194,1311,
2007-05-02_11:13,7936.23,7936.23,7936.23,7936.23,8007,295,1745,
2007-05-02_11:14,7937.45,7937.45,7937.45,7937.45,6756,224,1447,
2007-05-02_11:15,7937.26,7937.26,7937.26,7937.26,7482,259,1621,
2007-05-02_11:16,7937.27,7937.27,7937.27,7937.27,8509,268,1786,
2007-05-02_11:17,7937.09,7937.09,7937.09,7937.09,6732,191,1221,
2007-05-02_11:18,7935.53,7935.53,7935.53,7935.53,7001,221,1512,
2007-05-02_11:19,7935.39,7935.39,7935.39,7935.39,6958,184,1387,
2007-05-02_11:20,7933.49,7933.49,7933.49,7933.49,6266,180,1331,
2007-05-02_11:21,7932.39,7932.39,7932.39,7932.39,7951,198,1577,
2007-05-02_11:22,7930.72,7930.72,7930.72,7930.72,6965,183,1327,
2007-05-02_11:23,7929.84,7929.84,7929.84,7929.84,9600,279,1706,
2007-05-02_11:24,7929.70,7929.70,7929.70,7929.70,7385,189,1604,
2007-05-02_11:25,7929.39,7929.39,7929.39,7929.39,6775,199,1444,
2007-05-02_11:26,7929.13,7929.13,7929.13,7929.13,7384,220,1540,
2007-05-02_11:27,7928.19,7928.19,7928.19,7928.19,6572,175,1269,
2007-05-02_11:28,7926.13,7926.13,7926.13,7926.13,11556,292,2153,
2007-05-02_11:29,7926.36,7926.36,7926.36,7926.36,7549,178,1482,
2007-05-02_11:30,7924.97,7924.97,7924.97,7924.97,8761,204,1651,
2007-05-02_11:31,7924.61,7924.61,7924.61,7924.61,8558,212,1803,
2007-05-02_11:32,7926.01,7926.01,7926.01,7926.01,7729,188,1456,
2007-05-02_11:33,7924.20,7924.20,7924.20,7924.20,10087,288,1952,
2007-05-02_11:34,7924.92,7924.92,7924.92,7924.92,7366,181,1478,
2007-05-02_11:35,7926.52,7926.52,7926.52,7926.52,7472,201,1391,
2007-05-02_11:36,7925.03,7925.03,7925.03,7925.03,8407,288,1748,
2007-05-02_11:37,7925.29,7925.29,7925.29,7925.29,5979,186,1306,
2007-05-02_11:38,7924.25,7924.25,7924.25,7924.25,6792,184,1442,
2007-05-02_11:39,7928.46,7928.46,7928.46,7928.46,6282,181,1334,
2007-05-02_11:40,7927.41,7927.41,7927.41,7927.41,6103,165,1315,
2007-05-02_11:41,7928.43,7928.43,7928.43,7928.43,7682,298,1729,
2007-05-02_11:42,7930.02,7930.02,7930.02,7930.02,8108,364,1494,
2007-05-02_11:43,7929.15,7929.15,7929.15,7929.15,10405,400,2005,
2007-05-02_11:44,7929.76,7929.76,7929.76,7929.76,6130,239,1345,
2007-05-02_11:45,7929.48,7929.48,7929.48,7929.48,7331,240,1511,
2007-05-02_11:46,7928.47,7928.47,7928.47,7928.47,11286,273,1632,
2007-05-02_11:47,7931.50,7931.50,7931.50,7931.50,10062,248,1402,
2007-05-02_11:48,7931.53,7931.53,7931.53,7931.53,8210,260,1681,
2007-05-02_11:49,7931.69,7931.69,7931.69,7931.69,8435,252,1428,
2007-05-02_11:50,7930.36,7930.36,7930.36,7930.36,6516,233,1406,
2007-05-02_11:51,7932.33,7932.33,7932.33,7932.33,7397,262,1604,
2007-05-02_11:52,7931.55,7931.55,7931.55,7931.55,7196,361,1521,
2007-05-02_11:53,7931.78,7931.78,7931.78,7931.78,9296,441,1849,
2007-05-02_11:54,7930.97,7930.97,7930.97,7930.97,6101,225,1253,
2007-05-02_11:55,7929.80,7929.80,7929.80,7929.80,6719,224,1303,
2007-05-02_11:56,7928.81,7928.81,7928.81,7928.81,9170,331,1695,
2007-05-02_11:57,7929.56,7929.56,7929.56,7929.56,6570,205,1287,
2007-05-02_11:58,7929.62,7929.62,7929.62,7929.62,8349,305,1811,
2007-05-02_11:59,7930.50,7930.50,7930.50,7930.50,6602,239,1404,
2007-05-02_12:00,7930.70,7930.70,7930.70,7930.70,6744,220,1411,
2007-05-02_12:01,7930.94,7930.94,7930.94,7930.94,9379,331,1754,
2007-05-02_12:02,7931.17,7931.17,7931.17,7931.17,7440,261,1532,
2007-05-02_12:03,7933.66,7933.66,7933.66,7933.66,7140,255,1626,
2007-05-02_12:04,7936.68,7936.68,7936.68,7936.68,8437,608,2251,
2007-05-02_12:05,7937.83,7937.83,7937.83,7937.83,7627,351,1806,
2007-05-02_12:06,7936.05,7936.05,7936.05,7936.05,9259,309,1891,
2007-05-02_12:07,7934.91,7934.91,7934.91,7934.91,7151,173,1339,
2007-05-02_12:08,7935.13,7935.13,7935.13,7935.13,9045,320,1790,
2007-05-02_12:09,7936.95,7936.95,7936.95,7936.95,6068,196,1194,
2007-05-02_12:10,7937.63,7937.63,7937.63,7937.63,5784,173,1252,
2007-05-02_12:11,7935.82,7935.82,7935.82,7935.82,8737,235,1718,
2007-05-02_12:12,7935.12,7935.12,7935.12,7935.12,6456,159,1224,
2007-05-02_12:13,7936.77,7936.77,7936.77,7936.77,8671,259,1804,
2007-05-02_12:14,7935.98,7935.98,7935.98,7935.98,7132,174,1307,
2007-05-02_12:15,7935.39,7935.39,7935.39,7935.39,5868,166,1303,
2007-05-02_12:16,7932.71,7932.71,7932.71,7932.71,6925,234,1534,
2007-05-02_12:17,7931.28,7931.28,7931.28,7931.28,7006,186,1330,
2007-05-02_12:18,7931.98,7931.98,7931.98,7931.98,8572,257,1743,
2007-05-02_12:19,7928.38,7928.38,7928.38,7928.38,6653,190,1437,
2007-05-02_12:20,7928.82,7928.82,7928.82,7928.82,7243,202,1468,
2007-05-02_12:21,7928.62,7928.62,7928.62,7928.62,7071,240,1756,
2007-05-02_12:22,7926.04,7926.04,7926.04,7926.04,6364,147,1289,
2007-05-02_12:23,7926.42,7926.42,7926.42,7926.42,9125,306,1895,
2007-05-02_12:24,7926.62,7926.62,7926.62,7926.62,7610,189,1465,
2007-05-02_12:25,7926.45,7926.45,7926.45,7926.45,7311,193,1583,
2007-05-02_12:26,7926.51,7926.51,7926.51,7926.51,7937,242,1860,
2007-05-02_12:27,7928.15,7928.15,7928.15,7928.15,7856,209,1505,
2007-05-02_12:28,7926.05,7926.05,7926.05,7926.05,10395,310,2025,
2007-05-02_12:29,7925.67,7925.67,7925.67,7925.67,8211,215,1509,
2007-05-02_12:30,7925.95,7925.95,7925.95,7925.95,7809,226,1547,
2007-05-02_12:31,7924.08,7924.08,7924.08,7924.08,9711,311,1849,
2007-05-02_12:32,7924.06,7924.06,7924.06,7924.06,8620,240,1637,
2007-05-02_12:33,7922.99,7922.99,7922.99,7922.99,9846,326,2156,
2007-05-02_12:34,7921.10,7921.10,7921.10,7921.10,9505,385,2118,
2007-05-02_12:35,7920.01,7920.01,7920.01,7920.01,10170,349,2129,
2007-05-02_12:36,7919.14,7919.14,7919.14,7919.14,10700,463,2399,
2007-05-02_12:37,7918.12,7918.12,7918.12,7918.12,9691,373,1886,
2007-05-02_12:38,7918.98,7918.98,7918.98,7918.98,11582,291,2527,
2007-05-02_12:39,7917.23,7917.23,7917.23,7917.23,11144,222,2105,
2007-05-02_12:40,7915.84,7915.84,7915.84,7915.84,10849,266,1970,
2007-05-02_12:41,7915.42,7915.42,7915.42,7915.42,13429,316,2705,
2007-05-02_12:42,7914.54,7914.54,7914.54,7914.54,10779,233,1999,
2007-05-02_12:43,7916.28,7916.28,7916.28,7916.28,14381,350,2669,
2007-05-02_12:44,7914.71,7914.71,7914.71,7914.71,11444,289,2225,
2007-05-02_12:45,7914.46,7914.46,7914.46,7914.46,9411,248,2146,
2007-05-02_12:46,7911.61,7911.61,7911.61,7911.61,10662,265,2437,
2007-05-02_12:47,7913.46,7913.46,7913.46,7913.46,9033,196,1628,
2007-05-02_12:48,7911.84,7911.84,7911.84,7911.84,11075,302,2420,
2007-05-02_12:49,7912.96,7912.96,7912.96,7912.96,8339,214,1795,
2007-05-02_12:50,7911.88,7911.88,7911.88,7911.88,10388,249,1989,
2007-05-02_12:51,7912.46,7912.46,7912.46,7912.46,11048,271,2413,
2007-05-02_12:52,7912.82,7912.82,7912.82,7912.82,10379,228,1849,
2007-05-02_12:53,7911.54,7911.54,7911.54,7911.54,11646,286,2443,
2007-05-02_12:54,7913.37,7913.37,7913.37,7913.37,9439,220,1876,
2007-05-02_12:55,7911.91,7911.91,7911.91,7911.91,9856,239,2021,
2007-05-02_12:56,7911.97,7911.97,7911.97,7911.97,9962,254,2163,
2007-05-02_12:57,7912.29,7912.29,7912.29,7912.29,8774,244,1922,
2007-05-02_12:58,7913.97,7913.97,7913.97,7913.97,11613,396,2215,
2007-05-02_12:59,7913.54,7913.54,7913.54,7913.54,9542,222,1734,
2007-05-02_13:00,7916.74,7916.74,7916.74,7916.74,9252,243,1941,
2007-05-02_13:01,7914.80,7914.80,7914.80,7914.80,9281,230,1969,
2007-05-02_13:02,7915.00,7915.00,7915.00,7915.00,8094,196,1628,
2007-05-02_13:03,7915.53,7915.53,7915.53,7915.53,11891,345,2391,
2007-05-02_13:04,7914.86,7914.86,7914.86,7914.86,11012,303,2006,
2007-05-02_13:05,7915.42,7915.42,7915.42,7915.42,10597,251,1991,
2007-05-02_13:06,7913.41,7913.41,7913.41,7913.41,11104,263,2312,
2007-05-02_13:07,7915.67,7915.67,7915.67,7915.67,9375,210,1752,
2007-05-02_13:08,7914.28,7914.28,7914.28,7914.28,13343,308,2622,
2007-05-02_13:09,7913.79,7913.79,7913.79,7913.79,13757,311,2541,
2007-05-02_13:10,7913.47,7913.47,7913.47,7913.47,14063,295,2691,
2007-05-02_13:11,7911.74,7911.74,7911.74,7911.74,15034,319,2904,
2007-05-02_13:12,7914.31,7914.31,7914.31,7914.31,14712,305,2592,
2007-05-02_13:13,7914.76,7914.76,7914.76,7914.76,15045,346,3126,
2007-05-02_13:14,7912.78,7912.78,7912.78,7912.78,15671,323,2837,
2007-05-02_13:15,7910.56,7910.56,7910.56,7910.56,18520,362,3224,
2007-05-02_13:16,7909.52,7909.52,7909.52,7909.52,15622,358,3162,
2007-05-02_13:17,7909.10,7909.10,7909.10,7909.10,14041,322,2743,
2007-05-02_13:18,7909.17,7909.17,7909.17,7909.17,19090,437,3592,
2007-05-02_13:19,7905.61,7905.61,7905.61,7905.61,17069,372,3088,
2007-05-02_13:20,7907.07,7907.07,7907.07,7907.07,19445,379,3531,
2007-05-02_13:21,7903.36,7903.36,7903.36,7903.36,22338,504,3988,
2007-05-02_13:22,7905.60,7905.60,7905.60,7905.60,17810,442,3560,
2007-05-02_13:23,7903.55,7903.55,7903.55,7903.55,21754,470,4322,
2007-05-02_13:24,7908.70,7908.70,7908.70,7908.70,19628,487,4076,
2007-05-02_13:25,7906.48,7906.48,7906.48,7906.48,17431,473,3712,
2007-05-02_13:26,7906.48,7906.48,7906.48,7906.48,0,0,0,
2007-05-02_13:27,7906.48,7906.48,7906.48,7906.48,0,0,0,
2007-05-02_13:28,7906.48,7906.48,7906.48,7906.48,0,0,0,
2007-05-02_13:29,7906.48,7906.48,7906.48,7906.48,0,0,0,
2007-05-02_13:30,7903.04,7903.04,7903.04,7903.04,126228,4001,25008,
2007-05-03_09:01,7954.16,7954.16,7954.16,7954.16,210956,3127,20565,
2007-05-03_09:02,7958.17,7958.17,7958.17,7958.17,27807,866,5227,
2007-05-03_09:03,7960.79,7960.79,7960.79,7960.79,27435,1212,5793,
2007-05-03_09:04,7963.97,7963.97,7963.97,7963.97,33332,1083,5748,
2007-05-03_09:05,7961.49,7961.49,7961.49,7961.49,30543,932,5398,
2007-05-03_09:06,7962.98,7962.98,7962.98,7962.98,28694,957,6109,
2007-05-03_09:07,7959.85,7959.85,7959.85,7959.85,22142,666,4225,
2007-05-03_09:08,7961.16,7961.16,7961.16,7961.16,25062,841,4921,
2007-05-03_09:09,7964.14,7964.14,7964.14,7964.14,22165,810,4624,
2007-05-03_09:10,7965.47,7965.47,7965.47,7965.47,19668,714,3829,
2007-05-03_09:11,7965.65,7965.65,7965.65,7965.65,22228,980,4703,
2007-05-03_09:12,7965.91,7965.91,7965.91,7965.91,19380,658,3812,
2007-05-03_09:13,7965.93,7965.93,7965.93,7965.93,20847,707,4070,
2007-05-03_09:14,7965.10,7965.10,7965.10,7965.10,22063,682,4227,
2007-05-03_09:15,7964.94,7964.94,7964.94,7964.94,18349,516,3432,
2007-05-03_09:16,7964.52,7964.52,7964.52,7964.52,21193,602,4510,
2007-05-03_09:17,7962.93,7962.93,7962.93,7962.93,18134,562,3515,
2007-05-03_09:18,7962.55,7962.55,7962.55,7962.55,23435,662,4279,
2007-05-03_09:19,7961.51,7961.51,7961.51,7961.51,23460,624,4389,
2007-05-03_09:20,7960.67,7960.67,7960.67,7960.67,19642,488,3767,
2007-05-03_09:21,7960.97,7960.97,7960.97,7960.97,21374,651,4373,
2007-05-03_09:22,7959.71,7959.71,7959.71,7959.71,17713,412,3103,
2007-05-03_09:23,7958.65,7958.65,7958.65,7958.65,17627,445,3640,
2007-05-03_09:24,7956.67,7956.67,7956.67,7956.67,17332,431,3336,
2007-05-03_09:25,7956.95,7956.95,7956.95,7956.95,16949,413,3144,
2007-05-03_09:26,7953.68,7953.68,7953.68,7953.68,18916,522,4030,
2007-05-03_09:27,7952.91,7952.91,7952.91,7952.91,18088,416,3178,
2007-05-03_09:28,7949.54,7949.54,7949.54,7949.54,18409,479,3711,
2007-05-03_09:29,7947.29,7947.29,7947.29,7947.29,18428,533,3808,
2007-05-03_09:30,7946.96,7946.96,7946.96,7946.96,16517,378,3035,
2007-05-03_09:31,7943.17,7943.17,7943.17,7943.17,20627,593,4188,
2007-05-03_09:32,7942.29,7942.29,7942.29,7942.29,20038,445,3179,
2007-05-03_09:33,7940.18,7940.18,7940.18,7940.18,19122,470,3590,
2007-05-03_09:34,7940.37,7940.37,7940.37,7940.37,17782,460,3256,
2007-05-03_09:35,7940.29,7940.29,7940.29,7940.29,15526,398,2848,
2007-05-03_09:36,7938.20,7938.20,7938.20,7938.20,17443,538,3683,
2007-05-03_09:37,7937.08,7937.08,7937.08,7937.08,15622,379,2912,
2007-05-03_09:38,7937.31,7937.31,7937.31,7937.31,15646,446,3308,
2007-05-03_09:39,7935.80,7935.80,7935.80,7935.80,16010,393,2896,
2007-05-03_09:40,7936.86,7936.86,7936.86,7936.86,13372,369,2727,
2007-05-03_09:41,7936.78,7936.78,7936.78,7936.78,16587,573,3541,
2007-05-03_09:42,7939.38,7939.38,7939.38,7939.38,14794,474,2753,
2007-05-03_09:43,7938.10,7938.10,7938.10,7938.10,17302,490,3370,
2007-05-03_09:44,7938.42,7938.42,7938.42,7938.42,18623,647,3467,
2007-05-03_09:45,7939.71,7939.71,7939.71,7939.71,13972,429,2712,
2007-05-03_09:46,7941.29,7941.29,7941.29,7941.29,18764,581,3719,
2007-05-03_09:47,7940.95,7940.95,7940.95,7940.95,13027,332,2739,
2007-05-03_09:48,7941.14,7941.14,7941.14,7941.14,16782,446,3433,
2007-05-03_09:49,7941.93,7941.93,7941.93,7941.93,14928,342,2797,
2007-05-03_09:50,7943.12,7943.12,7943.12,7943.12,13164,309,2428,
2007-05-03_09:51,7943.90,7943.90,7943.90,7943.90,15384,523,3330,
2007-05-03_09:52,7944.34,7944.34,7944.34,7944.34,13067,346,2549,
2007-05-03_09:53,7946.67,7946.67,7946.67,7946.67,14502,573,3537,
2007-05-03_09:54,7946.63,7946.63,7946.63,7946.63,15436,609,2669,
2007-05-03_09:55,7947.44,7947.44,7947.44,7947.44,10902,350,2240,
2007-05-03_09:56,7946.13,7946.13,7946.13,7946.13,14228,457,2826,
2007-05-03_09:57,7947.38,7947.38,7947.38,7947.38,10856,351,2068,
2007-05-03_09:58,7947.62,7947.62,7947.62,7947.62,12176,349,2365,
2007-05-03_09:59,7947.07,7947.07,7947.07,7947.07,17023,552,2694,
2007-05-03_10:00,7948.25,7948.25,7948.25,7948.25,15699,324,2465,
2007-05-03_10:01,7947.81,7947.81,7947.81,7947.81,10459,311,2562,
2007-05-03_10:02,7948.84,7948.84,7948.84,7948.84,10358,245,2039,
2007-05-03_10:03,7950.05,7950.05,7950.05,7950.05,14908,379,2707,
2007-05-03_10:04,7950.38,7950.38,7950.38,7950.38,13267,320,2401,
2007-05-03_10:05,7951.45,7951.45,7951.45,7951.45,15130,380,2633,
2007-05-03_10:06,7953.13,7953.13,7953.13,7953.13,17580,497,3476,
2007-05-03_10:07,7948.48,7948.48,7948.48,7948.48,15506,434,2715,
2007-05-03_10:08,7951.71,7951.71,7951.71,7951.71,17399,531,3378,
2007-05-03_10:09,7951.70,7951.70,7951.70,7951.70,15323,488,3109,
2007-05-03_10:10,7952.90,7952.90,7952.90,7952.90,16437,415,2825,
2007-05-03_10:11,7952.52,7952.52,7952.52,7952.52,17708,520,3463,
2007-05-03_10:12,7952.58,7952.58,7952.58,7952.58,12235,403,2392,
2007-05-03_10:13,7950.99,7950.99,7950.99,7950.99,14293,435,2804,
2007-05-03_10:14,7950.41,7950.41,7950.41,7950.41,12539,422,2432,
2007-05-03_10:15,7952.28,7952.28,7952.28,7952.28,14726,423,2300,
2007-05-03_10:16,7951.67,7951.67,7951.67,7951.67,15085,497,2930,
2007-05-03_10:17,7949.51,7949.51,7949.51,7949.51,11728,309,2311,
2007-05-03_10:18,7947.95,7947.95,7947.95,7947.95,17685,411,3276,
2007-05-03_10:19,7944.46,7944.46,7944.46,7944.46,14777,315,2640,
2007-05-03_10:20,7943.84,7943.84,7943.84,7943.84,15218,309,2517,
2007-05-03_10:21,7942.00,7942.00,7942.00,7942.00,15212,395,3287,
2007-05-03_10:22,7941.81,7941.81,7941.81,7941.81,14946,336,2809,
2007-05-03_10:23,7941.23,7941.23,7941.23,7941.23,19088,486,3478,
2007-05-03_10:24,7940.22,7940.22,7940.22,7940.22,18268,477,3273,
2007-05-03_10:25,7940.34,7940.34,7940.34,7940.34,15929,441,2948,
2007-05-03_10:26,7941.72,7941.72,7941.72,7941.72,21545,749,3558,
2007-05-03_10:27,7941.67,7941.67,7941.67,7941.67,14353,399,2803,
2007-05-03_10:28,7942.15,7942.15,7942.15,7942.15,17961,477,3358,
2007-05-03_10:29,7943.63,7943.63,7943.63,7943.63,16375,428,3070,
2007-05-03_10:30,7945.20,7945.20,7945.20,7945.20,15557,412,3037,
2007-05-03_10:31,7948.05,7948.05,7948.05,7948.05,20879,565,3894,
2007-05-03_10:32,7950.73,7950.73,7950.73,7950.73,14491,511,2387,
2007-05-03_10:33,7950.11,7950.11,7950.11,7950.11,15790,462,2957,
2007-05-03_10:34,7952.33,7952.33,7952.33,7952.33,14668,638,2697,
2007-05-03_10:35,7950.84,7950.84,7950.84,7950.84,12724,407,2371,
2007-05-03_10:36,7948.08,7948.08,7948.08,7948.08,13960,436,2945,
2007-05-03_10:37,7947.27,7947.27,7947.27,7947.27,12820,265,2123,
2007-05-03_10:38,7945.42,7945.42,7945.42,7945.42,14900,367,2667,
2007-05-03_10:39,7942.86,7942.86,7942.86,7942.86,12315,272,2348,
2007-05-03_10:40,7942.29,7942.29,7942.29,7942.29,10852,238,2012,
2007-05-03_10:41,7944.27,7944.27,7944.27,7944.27,12444,321,2555,
2007-05-03_10:42,7941.76,7941.76,7941.76,7941.76,10901,252,2089,
2007-05-03_10:43,7941.77,7941.77,7941.77,7941.77,12911,355,2534,
2007-05-03_10:44,7940.06,7940.06,7940.06,7940.06,13685,347,2752,
2007-05-03_10:45,7940.61,7940.61,7940.61,7940.61,12505,335,2217,
2007-05-03_10:46,7940.23,7940.23,7940.23,7940.23,17241,498,3354,
2007-05-03_10:47,7937.02,7937.02,7937.02,7937.02,14899,388,2460,
2007-05-03_10:48,7936.56,7936.56,7936.56,7936.56,15157,424,3082,
2007-05-03_10:49,7936.22,7936.22,7936.22,7936.22,19053,608,3579,
2007-05-03_10:50,7935.59,7935.59,7935.59,7935.59,13846,374,2747,
2007-05-03_10:51,7933.74,7933.74,7933.74,7933.74,20419,526,4074,
2007-05-03_10:52,7931.58,7931.58,7931.58,7931.58,15839,346,2959,
2007-05-03_10:53,7929.43,7929.43,7929.43,7929.43,18764,463,3488,
2007-05-03_10:54,7926.84,7926.84,7926.84,7926.84,17393,460,3334,
2007-05-03_10:55,7926.63,7926.63,7926.63,7926.63,15945,482,3074,
2007-05-03_10:56,7925.80,7925.80,7925.80,7925.80,20260,566,4235,
2007-05-03_10:57,7921.72,7921.72,7921.72,7921.72,15534,505,3072,
2007-05-03_10:58,7919.85,7919.85,7919.85,7919.85,19490,558,3810,
2007-05-03_10:59,7919.45,7919.45,7919.45,7919.45,19968,510,3794,
2007-05-03_11:00,7915.82,7915.82,7915.82,7915.82,17432,438,3240,
2007-05-03_11:01,7915.06,7915.06,7915.06,7915.06,21611,595,4406,
2007-05-03_11:02,7912.48,7912.48,7912.48,7912.48,17489,452,3213,
2007-05-03_11:03,7910.59,7910.59,7910.59,7910.59,20014,603,3994,
2007-05-03_11:04,7907.86,7907.86,7907.86,7907.86,18607,505,3980,
2007-05-03_11:05,7906.06,7906.06,7906.06,7906.06,20549,539,3681,
2007-05-03_11:06,7903.37,7903.37,7903.37,7903.37,21748,581,4401,
2007-05-03_11:07,7900.58,7900.58,7900.58,7900.58,20546,471,3681,
2007-05-03_11:08,7897.55,7897.55,7897.55,7897.55,22805,607,4199,
2007-05-03_11:09,7895.70,7895.70,7895.70,7895.70,25208,610,4239,
2007-05-03_11:10,7892.84,7892.84,7892.84,7892.84,19926,570,3820,
2007-05-03_11:11,7890.40,7890.40,7890.40,7890.40,25236,780,5343,
2007-05-03_11:12,7885.51,7885.51,7885.51,7885.51,24485,745,4672,
2007-05-03_11:13,7883.04,7883.04,7883.04,7883.04,26528,790,5211,
2007-05-03_11:14,7877.95,7877.95,7877.95,7877.95,26765,739,5014,
2007-05-03_11:15,7875.14,7875.14,7875.14,7875.14,27107,627,4575,
2007-05-03_11:16,7871.20,7871.20,7871.20,7871.20,35905,932,6046,
2007-05-03_11:17,7869.20,7869.20,7869.20,7869.20,26732,691,4665,
2007-05-03_11:18,7867.76,7867.76,7867.76,7867.76,26930,737,5091,
2007-05-03_11:19,7864.24,7864.24,7864.24,7864.24,26936,795,5359,
2007-05-03_11:20,7864.67,7864.67,7864.67,7864.67,22246,570,3947,
2007-05-03_11:21,7862.76,7862.76,7862.76,7862.76,26201,747,5009,
2007-05-03_11:22,7861.86,7861.86,7861.86,7861.86,19656,512,3361,
2007-05-03_11:23,7861.43,7861.43,7861.43,7861.43,19577,551,3953,
2007-05-03_11:24,7861.70,7861.70,7861.70,7861.70,19432,491,3518,
2007-05-03_11:25,7861.98,7861.98,7861.98,7861.98,17413,394,2959,
2007-05-03_11:26,7865.78,7865.78,7865.78,7865.78,17929,503,3440,
2007-05-03_11:27,7867.71,7867.71,7867.71,7867.71,16140,501,3182,
2007-05-03_11:28,7870.57,7870.57,7870.57,7870.57,14670,492,3160,
2007-05-03_11:29,7874.28,7874.28,7874.28,7874.28,12491,366,2676,
2007-05-03_11:30,7875.68,7875.68,7875.68,7875.68,10209,267,2216,
2007-05-03_11:31,7876.88,7876.88,7876.88,7876.88,13704,372,2836,
2007-05-03_11:32,7881.06,7881.06,7881.06,7881.06,11075,303,2231,
2007-05-03_11:33,7880.68,7880.68,7880.68,7880.68,13080,350,2363,
2007-05-03_11:34,7883.82,7883.82,7883.82,7883.82,13383,349,2468,
2007-05-03_11:35,7884.31,7884.31,7884.31,7884.31,10199,221,1905,
2007-05-03_11:36,7884.87,7884.87,7884.87,7884.87,10280,280,2312,
2007-05-03_11:37,7886.02,7886.02,7886.02,7886.02,8257,206,1622,
2007-05-03_11:38,7887.37,7887.37,7887.37,7887.37,12010,343,2103,
2007-05-03_11:39,7888.52,7888.52,7888.52,7888.52,9938,247,1975,
2007-05-03_11:40,7890.15,7890.15,7890.15,7890.15,9459,237,1559,
2007-05-03_11:41,7887.92,7887.92,7887.92,7887.92,10920,290,2098,
2007-05-03_11:42,7888.44,7888.44,7888.44,7888.44,8931,224,1560,
2007-05-03_11:43,7887.06,7887.06,7887.06,7887.06,10136,260,2021,
2007-05-03_11:44,7886.66,7886.66,7886.66,7886.66,9410,265,1704,
2007-05-03_11:45,7885.37,7885.37,7885.37,7885.37,9318,251,1707,
2007-05-03_11:46,7884.54,7884.54,7884.54,7884.54,13301,372,2574,
2007-05-03_11:47,7882.74,7882.74,7882.74,7882.74,10355,245,1789,
2007-05-03_11:48,7882.25,7882.25,7882.25,7882.25,10334,328,2141,
2007-05-03_11:49,7882.41,7882.41,7882.41,7882.41,10477,304,1720,
2007-05-03_11:50,7880.72,7880.72,7880.72,7880.72,7931,215,1464,
2007-05-03_11:51,7880.60,7880.60,7880.60,7880.60,9761,304,1931,
2007-05-03_11:52,7881.60,7881.60,7881.60,7881.60,9686,265,1327,
2007-05-03_11:53,7881.47,7881.47,7881.47,7881.47,9402,291,1855,
2007-05-03_11:54,7884.16,7884.16,7884.16,7884.16,8328,198,1560,
2007-05-03_11:55,7881.73,7881.73,7881.73,7881.73,7932,205,1415,
2007-05-03_11:56,7882.84,7882.84,7882.84,7882.84,9247,305,2032,
2007-05-03_11:57,7881.61,7881.61,7881.61,7881.61,6828,189,1423,
2007-05-03_11:58,7882.85,7882.85,7882.85,7882.85,8723,221,1774,
2007-05-03_11:59,7882.11,7882.11,7882.11,7882.11,7071,169,1447,
2007-05-03_12:00,7883.79,7883.79,7883.79,7883.79,8256,183,1431,
2007-05-03_12:01,7884.74,7884.74,7884.74,7884.74,8506,245,1719,
2007-05-03_12:02,7885.56,7885.56,7885.56,7885.56,6236,143,1275,
2007-05-03_12:03,7883.75,7883.75,7883.75,7883.75,8770,249,1695,
2007-05-03_12:04,7883.88,7883.88,7883.88,7883.88,7655,241,1492,
2007-05-03_12:05,7884.64,7884.64,7884.64,7884.64,6479,165,1208,
2007-05-03_12:06,7885.28,7885.28,7885.28,7885.28,9536,230,1834,
2007-05-03_12:07,7885.39,7885.39,7885.39,7885.39,7400,223,1452,
2007-05-03_12:08,7886.76,7886.76,7886.76,7886.76,9537,257,1753,
2007-05-03_12:09,7888.72,7888.72,7888.72,7888.72,9269,224,1529,
2007-05-03_12:10,7888.35,7888.35,7888.35,7888.35,7069,180,1425,
2007-05-03_12:11,7888.52,7888.52,7888.52,7888.52,9250,249,1701,
2007-05-03_12:12,7890.68,7890.68,7890.68,7890.68,6896,165,1368,
2007-05-03_12:13,7889.81,7889.81,7889.81,7889.81,8505,209,1656,
2007-05-03_12:14,7891.05,7891.05,7891.05,7891.05,7339,187,1365,
2007-05-03_12:15,7889.42,7889.42,7889.42,7889.42,6526,183,1395,
2007-05-03_12:16,7891.99,7891.99,7891.99,7891.99,8487,250,1767,
2007-05-03_12:17,7893.96,7893.96,7893.96,7893.96,7704,222,1420,
2007-05-03_12:18,7894.77,7894.77,7894.77,7894.77,8830,255,1770,
2007-05-03_12:19,7895.89,7895.89,7895.89,7895.89,7281,237,1623,
2007-05-03_12:20,7896.82,7896.82,7896.82,7896.82,9092,239,1733,
2007-05-03_12:21,7899.44,7899.44,7899.44,7899.44,13577,391,2131,
2007-05-03_12:22,7899.34,7899.34,7899.34,7899.34,9813,207,1744,
2007-05-03_12:23,7897.08,7897.08,7897.08,7897.08,13234,309,2404,
2007-05-03_12:24,7899.61,7899.61,7899.61,7899.61,11653,301,1925,
2007-05-03_12:25,7898.47,7898.47,7898.47,7898.47,13149,305,2074,
2007-05-03_12:26,7898.38,7898.38,7898.38,7898.38,11858,299,2339,
2007-05-03_12:27,7900.44,7900.44,7900.44,7900.44,10789,242,1854,
2007-05-03_12:28,7900.13,7900.13,7900.13,7900.13,14836,388,2617,
2007-05-03_12:29,7901.43,7901.43,7901.43,7901.43,11683,320,2057,
2007-05-03_12:30,7901.93,7901.93,7901.93,7901.93,12957,309,2090,
2007-05-03_12:31,7903.08,7903.08,7903.08,7903.08,12735,359,2435,
2007-05-03_12:32,7903.07,7903.07,7903.07,7903.07,9460,241,1713,
2007-05-03_12:33,7904.18,7904.18,7904.18,7904.18,11092,328,2419,
2007-05-03_12:34,7905.38,7905.38,7905.38,7905.38,9397,247,1794,
2007-05-03_12:35,7906.68,7906.68,7906.68,7906.68,7541,186,1511,
2007-05-03_12:36,7904.93,7904.93,7904.93,7904.93,13104,293,2320,
2007-05-03_12:37,7905.45,7905.45,7905.45,7905.45,11014,246,1829,
2007-05-03_12:38,7907.46,7907.46,7907.46,7907.46,10084,288,2148,
2007-05-03_12:39,7908.85,7908.85,7908.85,7908.85,9587,236,1886,
2007-05-03_12:40,7909.78,7909.78,7909.78,7909.78,9398,262,1813,
2007-05-03_12:41,7911.24,7911.24,7911.24,7911.24,10912,344,2241,
2007-05-03_12:42,7910.08,7910.08,7910.08,7910.08,8796,242,1690,
2007-05-03_12:43,7910.43,7910.43,7910.43,7910.43,12329,369,2168,
2007-05-03_12:44,7911.84,7911.84,7911.84,7911.84,9839,305,1808,
2007-05-03_12:45,7912.10,7912.10,7912.10,7912.10,10419,285,1952,
2007-05-03_12:46,7909.32,7909.32,7909.32,7909.32,11012,316,2296,
2007-05-03_12:47,7913.33,7913.33,7913.33,7913.33,9630,669,2301,
2007-05-03_12:48,7910.50,7910.50,7910.50,7910.50,11398,354,2406,
2007-05-03_12:49,7909.52,7909.52,7909.52,7909.52,8951,292,2047,
2007-05-03_12:50,7907.75,7907.75,7907.75,7907.75,7738,226,1645,
2007-05-03_12:51,7909.50,7909.50,7909.50,7909.50,11439,360,2356,
2007-05-03_12:52,7909.72,7909.72,7909.72,7909.72,9623,266,1761,
2007-05-03_12:53,7907.79,7907.79,7907.79,7907.79,11589,340,2202,
2007-05-03_12:54,7907.72,7907.72,7907.72,7907.72,8979,258,1801,
2007-05-03_12:55,7908.80,7908.80,7908.80,7908.80,10448,313,2102,
2007-05-03_12:56,7907.22,7907.22,7907.22,7907.22,8642,313,2108,
2007-05-03_12:57,7909.00,7909.00,7909.00,7909.00,7356,256,1603,
2007-05-03_12:58,7907.76,7907.76,7907.76,7907.76,10592,376,2132,
2007-05-03_12:59,7907.43,7907.43,7907.43,7907.43,8694,281,1857,
2007-05-03_13:00,7909.74,7909.74,7909.74,7909.74,7213,274,1665,
2007-05-03_13:01,7909.57,7909.57,7909.57,7909.57,8932,250,2042,
2007-05-03_13:02,7909.76,7909.76,7909.76,7909.76,8988,301,1644,
2007-05-03_13:03,7910.67,7910.67,7910.67,7910.67,10277,339,2204,
2007-05-03_13:04,7909.26,7909.26,7909.26,7909.26,9243,247,1810,
2007-05-03_13:05,7912.26,7912.26,7912.26,7912.26,13056,396,1998,
2007-05-03_13:06,7913.18,7913.18,7913.18,7913.18,14487,619,2605,
2007-05-03_13:07,7916.11,7916.11,7916.11,7916.11,9329,383,2033,
2007-05-03_13:08,7917.51,7917.51,7917.51,7917.51,15777,804,3331,
2007-05-03_13:09,7918.99,7918.99,7918.99,7918.99,16138,489,2904,
2007-05-03_13:10,7918.22,7918.22,7918.22,7918.22,17845,448,3119,
2007-05-03_13:11,7920.32,7920.32,7920.32,7920.32,16736,515,3141,
2007-05-03_13:12,7920.89,7920.89,7920.89,7920.89,12416,413,2658,
2007-05-03_13:13,7923.08,7923.08,7923.08,7923.08,18112,543,3442,
2007-05-03_13:14,7920.85,7920.85,7920.85,7920.85,14901,397,2980,
2007-05-03_13:15,7919.31,7919.31,7919.31,7919.31,26988,454,2972,
2007-05-03_13:16,7919.63,7919.63,7919.63,7919.63,17930,486,3470,
2007-05-03_13:17,7918.19,7918.19,7918.19,7918.19,13565,359,2905,
2007-05-03_13:18,7919.55,7919.55,7919.55,7919.55,17798,460,3528,
2007-05-03_13:19,7920.73,7920.73,7920.73,7920.73,16476,461,3065,
2007-05-03_13:20,7921.60,7921.60,7921.60,7921.60,15093,430,2817,
2007-05-03_13:21,7922.74,7922.74,7922.74,7922.74,17871,571,3749,
2007-05-03_13:22,7922.42,7922.42,7922.42,7922.42,14870,403,2915,
2007-05-03_13:23,7922.88,7922.88,7922.88,7922.88,18557,596,3975,
2007-05-03_13:24,7924.27,7924.27,7924.27,7924.27,21175,623,4129,
2007-05-03_13:25,7924.25,7924.25,7924.25,7924.25,18133,658,3789,
2007-05-03_13:26,7924.25,7924.25,7924.25,7924.25,0,0,0,
2007-05-03_13:27,7924.25,7924.25,7924.25,7924.25,0,0,0,
2007-05-03_13:28,7924.25,7924.25,7924.25,7924.25,0,0,0,
2007-05-03_13:29,7924.25,7924.25,7924.25,7924.25,0,0,0,
2007-05-03_13:30,7926.66,7926.66,7926.66,7926.66,135489,4544,24149,
2007-05-04_09:01,7990.97,7990.97,7990.97,7990.97,187229,3546,21605,
2007-05-04_09:02,8004.60,8004.60,8004.60,8004.60,30657,1320,6616,
2007-05-04_09:03,8013.84,8013.84,8013.84,8013.84,39440,1685,7707,
2007-05-04_09:04,8019.46,8019.46,8019.46,8019.46,33181,1697,7370,
2007-05-04_09:05,8017.83,8017.83,8017.83,8017.83,28549,1163,5954,
2007-05-04_09:06,8014.58,8014.58,8014.58,8014.58,34211,1290,7444,
2007-05-04_09:07,8012.06,8012.06,8012.06,8012.06,26434,809,5464,
2007-05-04_09:08,8007.64,8007.64,8007.64,8007.64,28057,800,5531,
2007-05-04_09:09,8003.87,8003.87,8003.87,8003.87,28526,983,5625,
2007-05-04_09:10,8004.81,8004.81,8004.81,8004.81,27585,927,4439,
2007-05-04_09:11,8003.82,8003.82,8003.82,8003.82,24214,837,5464,
2007-05-04_09:12,8002.28,8002.28,8002.28,8002.28,21123,648,4016,
2007-05-04_09:13,7999.64,7999.64,7999.64,7999.64,20047,624,4387,
2007-05-04_09:14,8000.67,8000.67,8000.67,8000.67,21285,708,4673,
2007-05-04_09:15,8002.19,8002.19,8002.19,8002.19,18862,604,4058,
2007-05-04_09:16,8005.95,8005.95,8005.95,8005.95,23381,944,5575,
2007-05-04_09:17,8008.29,8008.29,8008.29,8008.29,20674,725,4605,
2007-05-04_09:18,8012.17,8012.17,8012.17,8012.17,26339,984,5508,
2007-05-04_09:19,8014.91,8014.91,8014.91,8014.91,28017,964,5982,
2007-05-04_09:20,8014.87,8014.87,8014.87,8014.87,21019,655,4352,
2007-05-04_09:21,8011.95,8011.95,8011.95,8011.95,27554,891,5768,
2007-05-04_09:22,8012.94,8012.94,8012.94,8012.94,22154,615,4189,
2007-05-04_09:23,8009.88,8009.88,8009.88,8009.88,22844,645,4532,
2007-05-04_09:24,8007.36,8007.36,8007.36,8007.36,21448,641,4539,
2007-05-04_09:25,8004.91,8004.91,8004.91,8004.91,19198,534,3613,
2007-05-04_09:26,8004.86,8004.86,8004.86,8004.86,21345,604,4382,
2007-05-04_09:27,8004.08,8004.08,8004.08,8004.08,17441,472,3463,
2007-05-04_09:28,8001.12,8001.12,8001.12,8001.12,16444,497,3412,
2007-05-04_09:29,8000.73,8000.73,8000.73,8000.73,16603,499,3445,
2007-05-04_09:30,8000.16,8000.16,8000.16,8000.16,14202,425,2870,
2007-05-04_09:31,7999.99,7999.99,7999.99,7999.99,16706,514,3379,
2007-05-04_09:32,8001.12,8001.12,8001.12,8001.12,15276,467,3011,
2007-05-04_09:33,7999.89,7999.89,7999.89,7999.89,17185,554,3212,
2007-05-04_09:34,7999.75,7999.75,7999.75,7999.75,15731,514,3128,
2007-05-04_09:35,8000.38,8000.38,8000.38,8000.38,17401,369,2600,
2007-05-04_09:36,8005.32,8005.32,8005.32,8005.32,21579,632,3838,
2007-05-04_09:37,8007.27,8007.27,8007.27,8007.27,16899,502,3016,
2007-05-04_09:38,8007.86,8007.86,8007.86,8007.86,15866,449,3331,
2007-05-04_09:39,8009.00,8009.00,8009.00,8009.00,15078,505,3338,
2007-05-04_09:40,8008.67,8008.67,8008.67,8008.67,13625,364,2891,
2007-05-04_09:41,8012.21,8012.21,8012.21,8012.21,17782,639,3862,
2007-05-04_09:42,8014.06,8014.06,8014.06,8014.06,14515,411,2866,
2007-05-04_09:43,8012.02,8012.02,8012.02,8012.02,17821,496,3606,
2007-05-04_09:44,8013.66,8013.66,8013.66,8013.66,15555,385,3251,
2007-05-04_09:45,8013.22,8013.22,8013.22,8013.22,12987,333,2590,
2007-05-04_09:46,8014.27,8014.27,8014.27,8014.27,16490,475,3526,
2007-05-04_09:47,8013.48,8013.48,8013.48,8013.48,11337,334,2278,
2007-05-04_09:48,8013.93,8013.93,8013.93,8013.93,13627,408,2815,
2007-05-04_09:49,8013.67,8013.67,8013.67,8013.67,12524,321,2579,
2007-05-04_09:50,8014.92,8014.92,8014.92,8014.92,11976,295,2340,
2007-05-04_09:51,8014.64,8014.64,8014.64,8014.64,15104,451,3185,
2007-05-04_09:52,8014.70,8014.70,8014.70,8014.70,12973,279,2416,
2007-05-04_09:53,8015.66,8015.66,8015.66,8015.66,12515,309,2597,
2007-05-04_09:54,8012.73,8012.73,8012.73,8012.73,12995,333,2616,
2007-05-04_09:55,8012.78,8012.78,8012.78,8012.78,12160,297,2179,
2007-05-04_09:56,8012.52,8012.52,8012.52,8012.52,13120,415,2786,
2007-05-04_09:57,8011.33,8011.33,8011.33,8011.33,10403,279,2020,
2007-05-04_09:58,8012.11,8012.11,8012.11,8012.11,14044,443,3030,
2007-05-04_09:59,8012.10,8012.10,8012.10,8012.10,11850,362,2326,
2007-05-04_10:00,8013.63,8013.63,8013.63,8013.63,10361,305,2279,
2007-05-04_10:01,8013.05,8013.05,8013.05,8013.05,14180,404,2985,
2007-05-04_10:02,8015.59,8015.59,8015.59,8015.59,12336,321,2218,
2007-05-04_10:03,8017.73,8017.73,8017.73,8017.73,14947,499,2832,
2007-05-04_10:04,8020.34,8020.34,8020.34,8020.34,11391,363,2384,
2007-05-04_10:05,8021.50,8021.50,8021.50,8021.50,9054,328,2041,
2007-05-04_10:06,8025.96,8025.96,8025.96,8025.96,17554,643,3477,
2007-05-04_10:07,8027.91,8027.91,8027.91,8027.91,10369,461,2485,
2007-05-04_10:08,8029.48,8029.48,8029.48,8029.48,14435,550,3060,
2007-05-04_10:09,8031.03,8031.03,8031.03,8031.03,15381,688,3157,
2007-05-04_10:10,8031.46,8031.46,8031.46,8031.46,12004,462,2465,
2007-05-04_10:11,8033.98,8033.98,8033.98,8033.98,17407,658,3632,
2007-05-04_10:12,8034.28,8034.28,8034.28,8034.28,15446,475,2928,
2007-05-04_10:13,8034.03,8034.03,8034.03,8034.03,16373,543,3447,
2007-05-04_10:14,8034.00,8034.00,8034.00,8034.00,13559,414,2790,
2007-05-04_10:15,8032.34,8032.34,8032.34,8032.34,12060,356,2332,
2007-05-04_10:16,8031.36,8031.36,8031.36,8031.36,13211,393,2954,
2007-05-04_10:17,8032.98,8032.98,8032.98,8032.98,12888,394,2507,
2007-05-04_10:18,8030.08,8030.08,8030.08,8030.08,14633,475,2933,
2007-05-04_10:19,8032.08,8032.08,8032.08,8032.08,14663,456,2560,
2007-05-04_10:20,8033.49,8033.49,8033.49,8033.49,10815,344,2307,
2007-05-04_10:21,8032.07,8032.07,8032.07,8032.07,13321,436,2849,
2007-05-04_10:22,8032.97,8032.97,8032.97,8032.97,9991,345,2044,
2007-05-04_10:23,8032.28,8032.28,8032.28,8032.28,11954,354,2383,
2007-05-04_10:24,8033.00,8033.00,8033.00,8033.00,10981,320,2082,
2007-05-04_10:25,8031.90,8031.90,8031.90,8031.90,10249,322,1965,
2007-05-04_10:26,8030.72,8030.72,8030.72,8030.72,11649,329,2407,
2007-05-04_10:27,8029.06,8029.06,8029.06,8029.06,11001,310,1825,
2007-05-04_10:28,8028.40,8028.40,8028.40,8028.40,11657,322,2089,
2007-05-04_10:29,8027.55,8027.55,8027.55,8027.55,12329,401,2409,
2007-05-04_10:30,8026.36,8026.36,8026.36,8026.36,12465,376,2239,
2007-05-04_10:31,8026.68,8026.68,8026.68,8026.68,11578,351,2315,
2007-05-04_10:32,8023.71,8023.71,8023.71,8023.71,9391,236,1627,
2007-05-04_10:33,8023.20,8023.20,8023.20,8023.20,11049,290,2037,
2007-05-04_10:34,8024.37,8024.37,8024.37,8024.37,9906,304,1857,
2007-05-04_10:35,8022.81,8022.81,8022.81,8022.81,10446,257,1897,
2007-05-04_10:36,8022.20,8022.20,8022.20,8022.20,10667,322,2040,
2007-05-04_10:37,8022.18,8022.18,8022.18,8022.18,9703,260,1662,
2007-05-04_10:38,8019.10,8019.10,8019.10,8019.10,11076,352,1943,
2007-05-04_10:39,8020.04,8020.04,8020.04,8020.04,7179,201,1570,
2007-05-04_10:40,8017.79,8017.79,8017.79,8017.79,8348,244,1659,
2007-05-04_10:41,8019.99,8019.99,8019.99,8019.99,11535,377,2203,
2007-05-04_10:42,8018.96,8018.96,8018.96,8018.96,8306,232,1683,
2007-05-04_10:43,8018.50,8018.50,8018.50,8018.50,9387,353,1905,
2007-05-04_10:44,8016.49,8016.49,8016.49,8016.49,7959,251,1621,
2007-05-04_10:45,8018.14,8018.14,8018.14,8018.14,8496,211,1474,
2007-05-04_10:46,8016.27,8016.27,8016.27,8016.27,10511,325,2009,
2007-05-04_10:47,8016.76,8016.76,8016.76,8016.76,6651,168,1309,
2007-05-04_10:48,8014.70,8014.70,8014.70,8014.70,8283,249,1699,
2007-05-04_10:49,8016.45,8016.45,8016.45,8016.45,8869,256,1528,
2007-05-04_10:50,8015.59,8015.59,8015.59,8015.59,8635,251,1708,
2007-05-04_10:51,8015.69,8015.69,8015.69,8015.69,9357,279,2069,
2007-05-04_10:52,8016.88,8016.88,8016.88,8016.88,8914,227,1617,
2007-05-04_10:53,8018.09,8018.09,8018.09,8018.09,9222,277,2003,
2007-05-04_10:54,8015.37,8015.37,8015.37,8015.37,6675,170,1322,
2007-05-04_10:55,8015.60,8015.60,8015.60,8015.60,6951,196,1414,
2007-05-04_10:56,8015.02,8015.02,8015.02,8015.02,8857,257,1784,
2007-05-04_10:57,8015.52,8015.52,8015.52,8015.52,8078,210,1308,
2007-05-04_10:58,8012.97,8012.97,8012.97,8012.97,10613,319,1903,
2007-05-04_10:59,8013.35,8013.35,8013.35,8013.35,7020,191,1461,
2007-05-04_11:00,8014.00,8014.00,8014.00,8014.00,7253,208,1503,
2007-05-04_11:01,8015.86,8015.86,8015.86,8015.86,8694,275,1810,
2007-05-04_11:02,8013.36,8013.36,8013.36,8013.36,6315,192,1189,
2007-05-04_11:03,8013.87,8013.87,8013.87,8013.87,8360,216,1623,
2007-05-04_11:04,8016.68,8016.68,8016.68,8016.68,7768,249,1384,
2007-05-04_11:05,8013.91,8013.91,8013.91,8013.91,7383,204,1434,
2007-05-04_11:06,8014.38,8014.38,8014.38,8014.38,7744,248,1552,
2007-05-04_11:07,8016.51,8016.51,8016.51,8016.51,8183,226,1497,
2007-05-04_11:08,8018.04,8018.04,8018.04,8018.04,8655,258,1786,
2007-05-04_11:09,8020.53,8020.53,8020.53,8020.53,8246,239,1508,
2007-05-04_11:10,8020.24,8020.24,8020.24,8020.24,7290,222,1458,
2007-05-04_11:11,8020.07,8020.07,8020.07,8020.07,10721,315,1903,
2007-05-04_11:12,8018.86,8018.86,8018.86,8018.86,7450,236,1352,
2007-05-04_11:13,8018.34,8018.34,8018.34,8018.34,10195,289,1743,
2007-05-04_11:14,8017.63,8017.63,8017.63,8017.63,7486,204,1551,
2007-05-04_11:15,8018.87,8018.87,8018.87,8018.87,6868,195,1414,
2007-05-04_11:16,8017.80,8017.80,8017.80,8017.80,8659,274,1772,
2007-05-04_11:17,8017.29,8017.29,8017.29,8017.29,7297,188,1269,
2007-05-04_11:18,8016.16,8016.16,8016.16,8016.16,9208,261,1740,
2007-05-04_11:19,8015.66,8015.66,8015.66,8015.66,9026,236,1397,
2007-05-04_11:20,8014.71,8014.71,8014.71,8014.71,9538,300,1769,
2007-05-04_11:21,8013.46,8013.46,8013.46,8013.46,8081,259,1790,
2007-05-04_11:22,8015.13,8015.13,8015.13,8015.13,7830,209,1508,
2007-05-04_11:23,8014.92,8014.92,8014.92,8014.92,9132,283,1748,
2007-05-04_11:24,8012.51,8012.51,8012.51,8012.51,7730,211,1345,
2007-05-04_11:25,8015.19,8015.19,8015.19,8015.19,7747,275,1420,
2007-05-04_11:26,8013.73,8013.73,8013.73,8013.73,8030,234,1677,
2007-05-04_11:27,8012.89,8012.89,8012.89,8012.89,6283,178,1220,
2007-05-04_11:28,8013.93,8013.93,8013.93,8013.93,9339,274,1822,
2007-05-04_11:29,8013.56,8013.56,8013.56,8013.56,7992,237,1466,
2007-05-04_11:30,8014.13,8014.13,8014.13,8014.13,8603,264,1431,
2007-05-04_11:31,8014.04,8014.04,8014.04,8014.04,8810,310,1720,
2007-05-04_11:32,8014.28,8014.28,8014.28,8014.28,6741,197,1215,
2007-05-04_11:33,8014.07,8014.07,8014.07,8014.07,8157,248,1626,
2007-05-04_11:34,8015.36,8015.36,8015.36,8015.36,5872,156,1195,
2007-05-04_11:35,8016.69,8016.69,8016.69,8016.69,6418,202,1262,
2007-05-04_11:36,8016.06,8016.06,8016.06,8016.06,12027,354,2259,
2007-05-04_11:37,8013.76,8013.76,8013.76,8013.76,11090,298,1747,
2007-05-04_11:38,8015.52,8015.52,8015.52,8015.52,11716,324,1919,
2007-05-04_11:39,8016.36,8016.36,8016.36,8016.36,8868,224,1569,
2007-05-04_11:40,8016.70,8016.70,8016.70,8016.70,9957,303,1823,
2007-05-04_11:41,8017.15,8017.15,8017.15,8017.15,10872,293,1992,
2007-05-04_11:42,8016.72,8016.72,8016.72,8016.72,9527,233,1461,
2007-05-04_11:43,8017.74,8017.74,8017.74,8017.74,8792,241,1792,
2007-05-04_11:44,8017.60,8017.60,8017.60,8017.60,7828,233,1433,
2007-05-04_11:45,8018.25,8018.25,8018.25,8018.25,10369,232,1685,
2007-05-04_11:46,8018.57,8018.57,8018.57,8018.57,10539,306,2041,
2007-05-04_11:47,8018.70,8018.70,8018.70,8018.70,10248,315,1782,
2007-05-04_11:48,8018.97,8018.97,8018.97,8018.97,11797,318,2100,
2007-05-04_11:49,8021.47,8021.47,8021.47,8021.47,10596,265,1713,
2007-05-04_11:50,8023.16,8023.16,8023.16,8023.16,10636,289,1899,
2007-05-04_11:51,8021.16,8021.16,8021.16,8021.16,11185,302,2141,
2007-05-04_11:52,8023.60,8023.60,8023.60,8023.60,12753,318,1985,
2007-05-04_11:53,8024.20,8024.20,8024.20,8024.20,23644,406,2866,
2007-05-04_11:54,8027.00,8027.00,8027.00,8027.00,12279,300,2117,
2007-05-04_11:55,8025.93,8025.93,8025.93,8025.93,11764,299,2115,
2007-05-04_11:56,8028.64,8028.64,8028.64,8028.64,9930,312,2406,
2007-05-04_11:57,8026.60,8026.60,8026.60,8026.60,8845,225,1755,
2007-05-04_11:58,8024.53,8024.53,8024.53,8024.53,9996,275,2052,
2007-05-04_11:59,8024.91,8024.91,8024.91,8024.91,9401,228,1739,
2007-05-04_12:00,8025.80,8025.80,8025.80,8025.80,9558,252,1930,
2007-05-04_12:01,8025.58,8025.58,8025.58,8025.58,10629,325,1957,
2007-05-04_12:02,8026.78,8026.78,8026.78,8026.78,7858,223,1451,
2007-05-04_12:03,8025.39,8025.39,8025.39,8025.39,9814,313,1921,
2007-05-04_12:04,8025.45,8025.45,8025.45,8025.45,7755,176,1491,
2007-05-04_12:05,8027.30,8027.30,8027.30,8027.30,9855,251,1821,
2007-05-04_12:06,8027.20,8027.20,8027.20,8027.20,9844,282,1804,
2007-05-04_12:07,8027.45,8027.45,8027.45,8027.45,7364,185,1435,
2007-05-04_12:08,8027.63,8027.63,8027.63,8027.63,8085,246,1713,
2007-05-04_12:09,8028.20,8028.20,8028.20,8028.20,7944,214,1498,
2007-05-04_12:10,8027.78,8027.78,8027.78,8027.78,6158,159,1381,
2007-05-04_12:11,8029.56,8029.56,8029.56,8029.56,9460,270,1891,
2007-05-04_12:12,8028.63,8028.63,8028.63,8028.63,8029,250,1559,
2007-05-04_12:13,8029.09,8029.09,8029.09,8029.09,13359,383,2611,
2007-05-04_12:14,8028.79,8028.79,8028.79,8028.79,8156,247,1611,
2007-05-04_12:15,8030.13,8030.13,8030.13,8030.13,8567,297,1819,
2007-05-04_12:16,8032.29,8032.29,8032.29,8032.29,10891,386,2261,
2007-05-04_12:17,8031.62,8031.62,8031.62,8031.62,8817,299,1886,
2007-05-04_12:18,8032.14,8032.14,8032.14,8032.14,10670,436,2317,
2007-05-04_12:19,8033.11,8033.11,8033.11,8033.11,8983,345,1845,
2007-05-04_12:20,8034.64,8034.64,8034.64,8034.64,9529,357,1972,
2007-05-04_12:21,8035.23,8035.23,8035.23,8035.23,10723,358,2279,
2007-05-04_12:22,8034.34,8034.34,8034.34,8034.34,10361,291,1927,
2007-05-04_12:23,8033.24,8033.24,8033.24,8033.24,11021,345,2336,
2007-05-04_12:24,8035.38,8035.38,8035.38,8035.38,8001,257,1802,
2007-05-04_12:25,8035.73,8035.73,8035.73,8035.73,9731,339,2042,
2007-05-04_12:26,8038.33,8038.33,8038.33,8038.33,11759,331,2234,
2007-05-04_12:27,8038.17,8038.17,8038.17,8038.17,10472,266,1866,
2007-05-04_12:28,8037.08,8037.08,8037.08,8037.08,11690,349,2447,
2007-05-04_12:29,8038.18,8038.18,8038.18,8038.18,8881,241,1904,
2007-05-04_12:30,8037.78,8037.78,8037.78,8037.78,9945,262,2131,
2007-05-04_12:31,8036.32,8036.32,8036.32,8036.32,11543,333,2536,
2007-05-04_12:32,8035.18,8035.18,8035.18,8035.18,9199,248,1758,
2007-05-04_12:33,8033.81,8033.81,8033.81,8033.81,10357,282,2209,
2007-05-04_12:34,8034.10,8034.10,8034.10,8034.10,7921,231,1824,
2007-05-04_12:35,8031.72,8031.72,8031.72,8031.72,7965,244,1818,
2007-05-04_12:36,8032.33,8032.33,8032.33,8032.33,10675,298,2222,
2007-05-04_12:37,8031.45,8031.45,8031.45,8031.45,7422,200,1594,
2007-05-04_12:38,8030.62,8030.62,8030.62,8030.62,15133,359,2301,
2007-05-04_12:39,8031.56,8031.56,8031.56,8031.56,9012,282,1802,
2007-05-04_12:40,8031.81,8031.81,8031.81,8031.81,9189,335,1999,
2007-05-04_12:41,8032.10,8032.10,8032.10,8032.10,9860,347,2268,
2007-05-04_12:42,8033.44,8033.44,8033.44,8033.44,8087,283,1720,
2007-05-04_12:43,8033.78,8033.78,8033.78,8033.78,11783,372,2428,
2007-05-04_12:44,8034.01,8034.01,8034.01,8034.01,9326,280,1799,
2007-05-04_12:45,8034.98,8034.98,8034.98,8034.98,9341,363,1932,
2007-05-04_12:46,8035.02,8035.02,8035.02,8035.02,9731,350,2186,
2007-05-04_12:47,8035.59,8035.59,8035.59,8035.59,9238,305,1881,
2007-05-04_12:48,8036.78,8036.78,8036.78,8036.78,10899,367,2338,
2007-05-04_12:49,8038.85,8038.85,8038.85,8038.85,11042,285,2171,
2007-05-04_12:50,8038.62,8038.62,8038.62,8038.62,10029,308,2231,
2007-05-04_12:51,8041.09,8041.09,8041.09,8041.09,14144,440,3159,
2007-05-04_12:52,8039.15,8039.15,8039.15,8039.15,12349,303,2326,
2007-05-04_12:53,8041.86,8041.86,8041.86,8041.86,13573,359,2808,
2007-05-04_12:54,8042.71,8042.71,8042.71,8042.71,11874,382,2475,
2007-05-04_12:55,8042.23,8042.23,8042.23,8042.23,11207,317,2358,
2007-05-04_12:56,8043.52,8043.52,8043.52,8043.52,13200,390,2740,
2007-05-04_12:57,8043.73,8043.73,8043.73,8043.73,12389,308,2225,
2007-05-04_12:58,8045.24,8045.24,8045.24,8045.24,15100,432,2905,
2007-05-04_12:59,8046.01,8046.01,8046.01,8046.01,11138,321,2211,
2007-05-04_13:00,8045.54,8045.54,8045.54,8045.54,12731,374,2356,
2007-05-04_13:01,8048.72,8048.72,8048.72,8048.72,14035,403,2829,
2007-05-04_13:02,8047.21,8047.21,8047.21,8047.21,11358,323,2270,
2007-05-04_13:03,8047.72,8047.72,8047.72,8047.72,16391,485,3185,
2007-05-04_13:04,8047.26,8047.26,8047.26,8047.26,13308,351,2483,
2007-05-04_13:05,8046.46,8046.46,8046.46,8046.46,15311,400,2809,
2007-05-04_13:06,8049.67,8049.67,8049.67,8049.67,21225,485,3769,
2007-05-04_13:07,8050.14,8050.14,8050.14,8050.14,16545,360,2843,
2007-05-04_13:08,8050.87,8050.87,8050.87,8050.87,17453,488,3539,
2007-05-04_13:09,8052.58,8052.58,8052.58,8052.58,14574,351,2921,
2007-05-04_13:10,8052.96,8052.96,8052.96,8052.96,14280,369,2903,
2007-05-04_13:11,8051.86,8051.86,8051.86,8051.86,17202,509,3412,
2007-05-04_13:12,8054.78,8054.78,8054.78,8054.78,16931,600,3435,
2007-05-04_13:13,8057.75,8057.75,8057.75,8057.75,21430,655,4123,
2007-05-04_13:14,8058.99,8058.99,8058.99,8058.99,18864,551,3540,
2007-05-04_13:15,8059.22,8059.22,8059.22,8059.22,19370,588,3779,
2007-05-04_13:16,8058.41,8058.41,8058.41,8058.41,23021,760,4848,
2007-05-04_13:17,8057.83,8057.83,8057.83,8057.83,15878,450,3308,
2007-05-04_13:18,8056.94,8056.94,8056.94,8056.94,19687,592,4139,
2007-05-04_13:19,8058.27,8058.27,8058.27,8058.27,18438,666,3932,
2007-05-04_13:20,8059.35,8059.35,8059.35,8059.35,18819,583,4051,
2007-05-04_13:21,8057.48,8057.48,8057.48,8057.48,19817,608,4180,
2007-05-04_13:22,8063.59,8063.59,8063.59,8063.59,24583,790,4381,
2007-05-04_13:23,8061.16,8061.16,8061.16,8061.16,23355,792,4700,
2007-05-04_13:24,8060.99,8060.99,8060.99,8060.99,20475,568,4164,
2007-05-04_13:25,8059.54,8059.54,8059.54,8059.54,19839,554,4048,
2007-05-04_13:26,8059.77,8059.77,8059.77,8059.77,0,0,0,
2007-05-04_13:27,8059.77,8059.77,8059.77,8059.77,0,0,0,
2007-05-04_13:28,8059.77,8059.77,8059.77,8059.77,0,0,0,
2007-05-04_13:29,8059.77,8059.77,8059.77,8059.77,0,0,0,
2007-05-04_13:30,8066.06,8066.06,8066.06,8066.06,151313,5300,28184,
2007-05-07_09:01,8122.20,8122.20,8122.20,8122.20,253620,3926,27745,
2007-05-07_09:02,8115.63,8115.63,8115.63,8115.63,35580,1014,6445,
2007-05-07_09:03,8114.62,8114.62,8114.62,8114.62,34260,1003,6945,
2007-05-07_09:04,8108.99,8108.99,8108.99,8108.99,32800,950,6640,
2007-05-07_09:05,8111.13,8111.13,8111.13,8111.13,26509,771,5291,
2007-05-07_09:06,8110.92,8110.92,8110.92,8110.92,34873,1341,7249,
2007-05-07_09:07,8108.86,8108.86,8108.86,8108.86,28115,888,5422,
2007-05-07_09:08,8108.39,8108.39,8108.39,8108.39,28800,864,5618,
2007-05-07_09:09,8106.49,8106.49,8106.49,8106.49,31782,996,5544,
2007-05-07_09:10,8103.37,8103.37,8103.37,8103.37,22717,657,4239,
2007-05-07_09:11,8101.82,8101.82,8101.82,8101.82,22433,705,4837,
2007-05-07_09:12,8100.76,8100.76,8100.76,8100.76,22806,596,4163,
2007-05-07_09:13,8099.86,8099.86,8099.86,8099.86,21383,655,4588,
2007-05-07_09:14,8099.24,8099.24,8099.24,8099.24,21109,569,4231,
2007-05-07_09:15,8099.81,8099.81,8099.81,8099.81,20295,520,3630,
2007-05-07_09:16,8096.37,8096.37,8096.37,8096.37,23017,643,4423,
2007-05-07_09:17,8095.12,8095.12,8095.12,8095.12,15999,453,3201,
2007-05-07_09:18,8096.20,8096.20,8096.20,8096.20,19347,579,4014,
2007-05-07_09:19,8095.93,8095.93,8095.93,8095.93,17959,512,3862,
2007-05-07_09:20,8095.04,8095.04,8095.04,8095.04,15580,395,3104,
2007-05-07_09:21,8095.83,8095.83,8095.83,8095.83,18371,623,4077,
2007-05-07_09:22,8095.52,8095.52,8095.52,8095.52,19350,623,3466,
2007-05-07_09:23,8095.65,8095.65,8095.65,8095.65,19682,619,3814,
2007-05-07_09:24,8096.56,8096.56,8096.56,8096.56,15539,509,3277,
2007-05-07_09:25,8099.85,8099.85,8099.85,8099.85,14418,488,2973,
2007-05-07_09:26,8105.19,8105.19,8105.19,8105.19,21721,738,4346,
2007-05-07_09:27,8107.86,8107.86,8107.86,8107.86,17741,561,3616,
2007-05-07_09:28,8107.07,8107.07,8107.07,8107.07,24777,701,4633,
2007-05-07_09:29,8108.48,8108.48,8108.48,8108.48,20567,678,4342,
2007-05-07_09:30,8110.48,8110.48,8110.48,8110.48,16876,504,3522,
2007-05-07_09:31,8111.78,8111.78,8111.78,8111.78,21672,694,4393,
2007-05-07_09:32,8111.95,8111.95,8111.95,8111.95,19272,497,3471,
2007-05-07_09:33,8111.05,8111.05,8111.05,8111.05,19920,638,3967,
2007-05-07_09:34,8110.33,8110.33,8110.33,8110.33,18881,553,3694,
2007-05-07_09:35,8110.54,8110.54,8110.54,8110.54,14367,471,3049,
2007-05-07_09:36,8109.56,8109.56,8109.56,8109.56,18158,558,3812,
2007-05-07_09:37,8106.93,8106.93,8106.93,8106.93,16470,524,2994,
2007-05-07_09:38,8105.75,8105.75,8105.75,8105.75,17979,573,3574,
2007-05-07_09:39,8106.62,8106.62,8106.62,8106.62,21730,648,3944,
2007-05-07_09:40,8108.16,8108.16,8108.16,8108.16,20074,507,3275,
2007-05-07_09:41,8105.20,8105.20,8105.20,8105.20,20652,553,3765,
2007-05-07_09:42,8102.28,8102.28,8102.28,8102.28,16112,390,2819,
2007-05-07_09:43,8102.85,8102.85,8102.85,8102.85,16880,437,3232,
2007-05-07_09:44,8102.71,8102.71,8102.71,8102.71,14243,400,2814,
2007-05-07_09:45,8102.72,8102.72,8102.72,8102.72,13848,327,2517,
2007-05-07_09:46,8103.75,8103.75,8103.75,8103.75,16262,455,3178,
2007-05-07_09:47,8103.32,8103.32,8103.32,8103.32,13614,343,2546,
2007-05-07_09:48,8102.44,8102.44,8102.44,8102.44,17075,478,3219,
2007-05-07_09:49,8104.66,8104.66,8104.66,8104.66,21656,545,3582,
2007-05-07_09:50,8104.92,8104.92,8104.92,8104.92,15866,386,2672,
2007-05-07_09:51,8103.65,8103.65,8103.65,8103.65,22647,650,3507,
2007-05-07_09:52,8104.12,8104.12,8104.12,8104.12,11825,290,2247,
2007-05-07_09:53,8102.25,8102.25,8102.25,8102.25,12985,335,2654,
2007-05-07_09:54,8101.47,8101.47,8101.47,8101.47,13586,354,2529,
2007-05-07_09:55,8100.68,8100.68,8100.68,8100.68,12057,311,2123,
2007-05-07_09:56,8100.07,8100.07,8100.07,8100.07,15211,438,3006,
2007-05-07_09:57,8101.21,8101.21,8101.21,8101.21,11548,305,2244,
2007-05-07_09:58,8103.08,8103.08,8103.08,8103.08,12545,360,2477,
2007-05-07_09:59,8102.05,8102.05,8102.05,8102.05,13038,325,2175,
2007-05-07_10:00,8104.62,8104.62,8104.62,8104.62,12960,329,2152,
2007-05-07_10:01,8104.64,8104.64,8104.64,8104.64,15152,432,2585,
2007-05-07_10:02,8104.10,8104.10,8104.10,8104.10,14727,352,2004,
2007-05-07_10:03,8104.99,8104.99,8104.99,8104.99,12117,367,2345,
2007-05-07_10:04,8104.43,8104.43,8104.43,8104.43,14409,347,2471,
2007-05-07_10:05,8104.23,8104.23,8104.23,8104.23,16582,437,2667,
2007-05-07_10:06,8107.06,8107.06,8107.06,8107.06,17507,535,3255,
2007-05-07_10:07,8107.28,8107.28,8107.28,8107.28,10388,320,2130,
2007-05-07_10:08,8108.42,8108.42,8108.42,8108.42,14437,437,2590,
2007-05-07_10:09,8108.20,8108.20,8108.20,8108.20,12882,325,2193,
2007-05-07_10:10,8109.11,8109.11,8109.11,8109.11,10525,287,2016,
2007-05-07_10:11,8109.50,8109.50,8109.50,8109.50,12563,370,2630,
2007-05-07_10:12,8111.20,8111.20,8111.20,8111.20,9718,278,1829,
2007-05-07_10:13,8113.90,8113.90,8113.90,8113.90,11839,341,2352,
2007-05-07_10:14,8113.35,8113.35,8113.35,8113.35,12262,390,2561,
2007-05-07_10:15,8115.62,8115.62,8115.62,8115.62,11083,363,2493,
2007-05-07_10:16,8115.04,8115.04,8115.04,8115.04,14199,427,3160,
2007-05-07_10:17,8115.50,8115.50,8115.50,8115.50,14560,317,2450,
2007-05-07_10:18,8115.94,8115.94,8115.94,8115.94,15887,470,2961,
2007-05-07_10:19,8117.37,8117.37,8117.37,8117.37,14827,375,2733,
2007-05-07_10:20,8116.88,8116.88,8116.88,8116.88,15037,373,2607,
2007-05-07_10:21,8115.43,8115.43,8115.43,8115.43,14523,419,2915,
2007-05-07_10:22,8117.84,8117.84,8117.84,8117.84,12076,273,2099,
2007-05-07_10:23,8117.30,8117.30,8117.30,8117.30,12933,401,2766,
2007-05-07_10:24,8114.09,8114.09,8114.09,8114.09,10442,323,2291,
2007-05-07_10:25,8114.27,8114.27,8114.27,8114.27,11249,303,2140,
2007-05-07_10:26,8112.68,8112.68,8112.68,8112.68,12554,442,2538,
2007-05-07_10:27,8112.25,8112.25,8112.25,8112.25,9577,267,1820,
2007-05-07_10:28,8111.93,8111.93,8111.93,8111.93,12165,340,2212,
2007-05-07_10:29,8110.30,8110.30,8110.30,8110.30,10717,279,1978,
2007-05-07_10:30,8109.98,8109.98,8109.98,8109.98,8617,227,1765,
2007-05-07_10:31,8109.39,8109.39,8109.39,8109.39,11228,303,2386,
2007-05-07_10:32,8108.41,8108.41,8108.41,8108.41,9593,207,1762,
2007-05-07_10:33,8109.91,8109.91,8109.91,8109.91,9107,265,2015,
2007-05-07_10:34,8109.60,8109.60,8109.60,8109.60,8472,229,1714,
2007-05-07_10:35,8107.28,8107.28,8107.28,8107.28,8388,208,1586,
2007-05-07_10:36,8107.34,8107.34,8107.34,8107.34,10380,280,2086,
2007-05-07_10:37,8106.51,8106.51,8106.51,8106.51,10613,199,1573,
2007-05-07_10:38,8106.48,8106.48,8106.48,8106.48,10762,272,1970,
2007-05-07_10:39,8104.92,8104.92,8104.92,8104.92,9692,284,1775,
2007-05-07_10:40,8103.75,8103.75,8103.75,8103.75,8406,217,1555,
2007-05-07_10:41,8105.18,8105.18,8105.18,8105.18,9174,287,2040,
2007-05-07_10:42,8102.96,8102.96,8102.96,8102.96,7290,188,1432,
2007-05-07_10:43,8102.34,8102.34,8102.34,8102.34,10177,319,2160,
2007-05-07_10:44,8105.54,8105.54,8105.54,8105.54,10935,308,2076,
2007-05-07_10:45,8105.47,8105.47,8105.47,8105.47,8809,267,1836,
2007-05-07_10:46,8105.16,8105.16,8105.16,8105.16,11072,320,2244,
2007-05-07_10:47,8104.58,8104.58,8104.58,8104.58,7786,194,1513,
2007-05-07_10:48,8107.06,8107.06,8107.06,8107.06,9039,268,1963,
2007-05-07_10:49,8104.88,8104.88,8104.88,8104.88,8084,218,1652,
2007-05-07_10:50,8104.21,8104.21,8104.21,8104.21,5840,152,1291,
2007-05-07_10:51,8106.84,8106.84,8106.84,8106.84,10008,368,2393,
2007-05-07_10:52,8107.74,8107.74,8107.74,8107.74,8427,259,1808,
2007-05-07_10:53,8106.97,8106.97,8106.97,8106.97,9467,271,2073,
2007-05-07_10:54,8107.69,8107.69,8107.69,8107.69,10302,233,1717,
2007-05-07_10:55,8108.16,8108.16,8108.16,8108.16,9317,258,1851,
2007-05-07_10:56,8107.20,8107.20,8107.20,8107.20,12993,461,2920,
2007-05-07_10:57,8108.69,8108.69,8108.69,8108.69,9254,286,1856,
2007-05-07_10:58,8109.69,8109.69,8109.69,8109.69,9710,309,2129,
2007-05-07_10:59,8110.45,8110.45,8110.45,8110.45,7963,198,1748,
2007-05-07_11:00,8109.10,8109.10,8109.10,8109.10,7853,248,1497,
2007-05-07_11:01,8110.94,8110.94,8110.94,8110.94,11502,337,2380,
2007-05-07_11:02,8112.08,8112.08,8112.08,8112.08,9003,219,1670,
2007-05-07_11:03,8111.56,8111.56,8111.56,8111.56,10504,339,2050,
2007-05-07_11:04,8114.85,8114.85,8114.85,8114.85,12095,444,2196,
2007-05-07_11:05,8116.76,8116.76,8116.76,8116.76,9546,245,1724,
2007-05-07_11:06,8114.85,8114.85,8114.85,8114.85,10979,316,2082,
2007-05-07_11:07,8114.54,8114.54,8114.54,8114.54,8986,263,1655,
2007-05-07_11:08,8115.43,8115.43,8115.43,8115.43,14617,374,2379,
2007-05-07_11:09,8115.68,8115.68,8115.68,8115.68,9650,220,1795,
2007-05-07_11:10,8115.47,8115.47,8115.47,8115.47,9478,263,1853,
2007-05-07_11:11,8116.37,8116.37,8116.37,8116.37,12226,341,2408,
2007-05-07_11:12,8116.97,8116.97,8116.97,8116.97,10498,217,1771,
2007-05-07_11:13,8115.24,8115.24,8115.24,8115.24,12125,338,2310,
2007-05-07_11:14,8117.32,8117.32,8117.32,8117.32,9735,266,2057,
2007-05-07_11:15,8117.50,8117.50,8117.50,8117.50,11140,303,2218,
2007-05-07_11:16,8117.88,8117.88,8117.88,8117.88,11786,315,2435,
2007-05-07_11:17,8116.91,8116.91,8116.91,8116.91,11159,261,2034,
2007-05-07_11:18,8117.96,8117.96,8117.96,8117.96,12071,330,2759,
2007-05-07_11:19,8119.20,8119.20,8119.20,8119.20,10754,284,2192,
2007-05-07_11:20,8119.29,8119.29,8119.29,8119.29,11534,305,2052,
2007-05-07_11:21,8122.38,8122.38,8122.38,8122.38,11914,399,2587,
2007-05-07_11:22,8122.93,8122.93,8122.93,8122.93,8830,286,1919,
2007-05-07_11:23,8122.72,8122.72,8122.72,8122.72,11551,407,2687,
2007-05-07_11:24,8123.33,8123.33,8123.33,8123.33,9101,249,1978,
2007-05-07_11:25,8121.23,8121.23,8121.23,8121.23,11177,349,2060,
2007-05-07_11:26,8123.81,8123.81,8123.81,8123.81,14686,591,3082,
2007-05-07_11:27,8125.59,8125.59,8125.59,8125.59,9684,290,1899,
2007-05-07_11:28,8125.41,8125.41,8125.41,8125.41,10439,300,2268,
2007-05-07_11:29,8125.18,8125.18,8125.18,8125.18,10448,297,2028,
2007-05-07_11:30,8125.13,8125.13,8125.13,8125.13,8718,255,1782,
2007-05-07_11:31,8127.34,8127.34,8127.34,8127.34,11222,359,2518,
2007-05-07_11:32,8127.88,8127.88,8127.88,8127.88,13106,361,2386,
2007-05-07_11:33,8127.86,8127.86,8127.86,8127.86,14576,452,2588,
2007-05-07_11:34,8127.54,8127.54,8127.54,8127.54,9347,257,1993,
2007-05-07_11:35,8128.25,8128.25,8128.25,8128.25,10950,260,1865,
2007-05-07_11:36,8128.85,8128.85,8128.85,8128.85,12345,414,2581,
2007-05-07_11:37,8128.71,8128.71,8128.71,8128.71,10642,287,1965,
2007-05-07_11:38,8128.87,8128.87,8128.87,8128.87,12361,356,2195,
2007-05-07_11:39,8132.18,8132.18,8132.18,8132.18,11625,550,2206,
2007-05-07_11:40,8132.77,8132.77,8132.77,8132.77,11452,364,1995,
2007-05-07_11:41,8132.80,8132.80,8132.80,8132.80,15572,524,2694,
2007-05-07_11:42,8132.49,8132.49,8132.49,8132.49,9976,306,1974,
2007-05-07_11:43,8132.18,8132.18,8132.18,8132.18,16149,452,2604,
2007-05-07_11:44,8132.02,8132.02,8132.02,8132.02,13967,367,2267,
2007-05-07_11:45,8131.77,8131.77,8131.77,8131.77,11608,345,2136,
2007-05-07_11:46,8130.07,8130.07,8130.07,8130.07,12400,377,2576,
2007-05-07_11:47,8131.70,8131.70,8131.70,8131.70,9737,235,1737,
2007-05-07_11:48,8132.27,8132.27,8132.27,8132.27,11823,369,2446,
2007-05-07_11:49,8132.42,8132.42,8132.42,8132.42,10143,331,1883,
2007-05-07_11:50,8131.14,8131.14,8131.14,8131.14,9155,355,2089,
2007-05-07_11:51,8130.23,8130.23,8130.23,8130.23,12164,499,2728,
2007-05-07_11:52,8130.20,8130.20,8130.20,8130.20,8062,224,1638,
2007-05-07_11:53,8129.34,8129.34,8129.34,8129.34,9552,286,2097,
2007-05-07_11:54,8127.07,8127.07,8127.07,8127.07,8594,211,1672,
2007-05-07_11:55,8128.13,8128.13,8128.13,8128.13,10101,293,1911,
2007-05-07_11:56,8126.40,8126.40,8126.40,8126.40,10703,343,2152,
2007-05-07_11:57,8126.76,8126.76,8126.76,8126.76,9096,240,1759,
2007-05-07_11:58,8125.83,8125.83,8125.83,8125.83,9908,253,2160,
2007-05-07_11:59,8124.39,8124.39,8124.39,8124.39,9890,272,2022,
2007-05-07_12:00,8124.77,8124.77,8124.77,8124.77,10393,268,2051,
2007-05-07_12:01,8123.72,8123.72,8123.72,8123.72,11798,332,2311,
2007-05-07_12:02,8124.30,8124.30,8124.30,8124.30,8759,214,1715,
2007-05-07_12:03,8123.98,8123.98,8123.98,8123.98,10571,315,2154,
2007-05-07_12:04,8124.18,8124.18,8124.18,8124.18,7637,197,1557,
2007-05-07_12:05,8122.89,8122.89,8122.89,8122.89,6806,175,1416,
2007-05-07_12:06,8121.83,8121.83,8121.83,8121.83,8241,219,1758,
2007-05-07_12:07,8123.70,8123.70,8123.70,8123.70,8292,228,1612,
2007-05-07_12:08,8120.93,8120.93,8120.93,8120.93,10309,310,1952,
2007-05-07_12:09,8123.19,8123.19,8123.19,8123.19,10423,328,1688,
2007-05-07_12:10,8122.09,8122.09,8122.09,8122.09,10365,287,1744,
2007-05-07_12:11,8121.40,8121.40,8121.40,8121.40,10630,350,1989,
2007-05-07_12:12,8122.78,8122.78,8122.78,8122.78,8114,223,1469,
2007-05-07_12:13,8120.70,8120.70,8120.70,8120.70,8574,262,1762,
2007-05-07_12:14,8120.91,8120.91,8120.91,8120.91,6146,173,1308,
2007-05-07_12:15,8120.88,8120.88,8120.88,8120.88,8130,250,1453,
2007-05-07_12:16,8120.57,8120.57,8120.57,8120.57,7955,270,1755,
2007-05-07_12:17,8121.04,8121.04,8121.04,8121.04,7568,219,1350,
2007-05-07_12:18,8119.85,8119.85,8119.85,8119.85,7197,260,1530,
2007-05-07_12:19,8121.21,8121.21,8121.21,8121.21,6421,207,1291,
2007-05-07_12:20,8122.48,8122.48,8122.48,8122.48,7340,364,1563,
2007-05-07_12:21,8123.55,8123.55,8123.55,8123.55,10442,315,1982,
2007-05-07_12:22,8125.65,8125.65,8125.65,8125.65,8700,261,1555,
2007-05-07_12:23,8126.08,8126.08,8126.08,8126.08,10123,286,1995,
2007-05-07_12:24,8123.90,8123.90,8123.90,8123.90,8388,188,1624,
2007-05-07_12:25,8125.32,8125.32,8125.32,8125.32,8124,237,1601,
2007-05-07_12:26,8125.29,8125.29,8125.29,8125.29,9673,330,2111,
2007-05-07_12:27,8125.17,8125.17,8125.17,8125.17,6274,196,1342,
2007-05-07_12:28,8123.76,8123.76,8123.76,8123.76,9158,259,1764,
2007-05-07_12:29,8124.51,8124.51,8124.51,8124.51,7847,250,1615,
2007-05-07_12:30,8122.50,8122.50,8122.50,8122.50,7270,241,1468,
2007-05-07_12:31,8124.66,8124.66,8124.66,8124.66,9846,376,2191,
2007-05-07_12:32,8125.93,8125.93,8125.93,8125.93,7950,230,1534,
2007-05-07_12:33,8123.06,8123.06,8123.06,8123.06,10130,303,2092,
2007-05-07_12:34,8121.87,8121.87,8121.87,8121.87,7854,279,1738,
2007-05-07_12:35,8120.53,8120.53,8120.53,8120.53,8320,278,1645,
2007-05-07_12:36,8121.25,8121.25,8121.25,8121.25,8735,270,2039,
2007-05-07_12:37,8119.59,8119.59,8119.59,8119.59,7281,218,1444,
2007-05-07_12:38,8119.06,8119.06,8119.06,8119.06,8294,277,1841,
2007-05-07_12:39,8118.85,8118.85,8118.85,8118.85,7985,259,1637,
2007-05-07_12:40,8117.29,8117.29,8117.29,8117.29,9910,282,1792,
2007-05-07_12:41,8118.42,8118.42,8118.42,8118.42,9143,332,2023,
2007-05-07_12:42,8118.02,8118.02,8118.02,8118.02,8923,291,1773,
2007-05-07_12:43,8119.59,8119.59,8119.59,8119.59,9552,287,1944,
2007-05-07_12:44,8118.03,8118.03,8118.03,8118.03,7915,223,1588,
2007-05-07_12:45,8117.32,8117.32,8117.32,8117.32,7671,218,1569,
2007-05-07_12:46,8119.29,8119.29,8119.29,8119.29,10912,334,2188,
2007-05-07_12:47,8119.17,8119.17,8119.17,8119.17,7665,195,1557,
2007-05-07_12:48,8118.26,8118.26,8118.26,8118.26,10269,319,2109,
2007-05-07_12:49,8116.77,8116.77,8116.77,8116.77,12649,322,1802,
2007-05-07_12:50,8115.96,8115.96,8115.96,8115.96,8985,241,1659,
2007-05-07_12:51,8115.34,8115.34,8115.34,8115.34,11931,393,2195,
2007-05-07_12:52,8113.58,8113.58,8113.58,8113.58,9003,239,1859,
2007-05-07_12:53,8111.27,8111.27,8111.27,8111.27,14424,405,2873,
2007-05-07_12:54,8109.08,8109.08,8109.08,8109.08,12415,405,2739,
2007-05-07_12:55,8107.77,8107.77,8107.77,8107.77,12052,372,2494,
2007-05-07_12:56,8106.66,8106.66,8106.66,8106.66,14987,432,3149,
2007-05-07_12:57,8102.30,8102.30,8102.30,8102.30,10248,248,2062,
2007-05-07_12:58,8101.77,8101.77,8101.77,8101.77,12423,365,2579,
2007-05-07_12:59,8104.82,8104.82,8104.82,8104.82,12246,312,2309,
2007-05-07_13:00,8102.25,8102.25,8102.25,8102.25,10596,294,2120,
2007-05-07_13:01,8105.36,8105.36,8105.36,8105.36,11982,301,2492,
2007-05-07_13:02,8106.23,8106.23,8106.23,8106.23,8552,194,1622,
2007-05-07_13:03,8105.63,8105.63,8105.63,8105.63,10397,301,2273,
2007-05-07_13:04,8106.38,8106.38,8106.38,8106.38,11764,313,2284,
2007-05-07_13:05,8108.26,8108.26,8108.26,8108.26,11086,261,1997,
2007-05-07_13:06,8107.61,8107.61,8107.61,8107.61,12316,325,2445,
2007-05-07_13:07,8107.63,8107.63,8107.63,8107.63,9471,278,1898,
2007-05-07_13:08,8109.38,8109.38,8109.38,8109.38,10654,321,2338,
2007-05-07_13:09,8110.33,8110.33,8110.33,8110.33,9981,338,2212,
2007-05-07_13:10,8111.57,8111.57,8111.57,8111.57,10584,259,1905,
2007-05-07_13:11,8111.55,8111.55,8111.55,8111.55,13305,428,2930,
2007-05-07_13:12,8110.79,8110.79,8110.79,8110.79,10797,287,2034,
2007-05-07_13:13,8113.26,8113.26,8113.26,8113.26,11773,363,2496,
2007-05-07_13:14,8113.18,8113.18,8113.18,8113.18,11631,319,2349,
2007-05-07_13:15,8113.50,8113.50,8113.50,8113.50,12721,384,2460,
2007-05-07_13:16,8113.06,8113.06,8113.06,8113.06,13701,375,2889,
2007-05-07_13:17,8112.92,8112.92,8112.92,8112.92,11704,341,2340,
2007-05-07_13:18,8110.92,8110.92,8110.92,8110.92,13431,437,2895,
2007-05-07_13:19,8111.63,8111.63,8111.63,8111.63,13723,334,2780,
2007-05-07_13:20,8111.65,8111.65,8111.65,8111.65,12470,351,2778,
2007-05-07_13:21,8113.77,8113.77,8113.77,8113.77,19130,731,3972,
2007-05-07_13:22,8114.82,8114.82,8114.82,8114.82,14869,449,2870,
2007-05-07_13:23,8113.48,8113.48,8113.48,8113.48,17651,560,3755,
2007-05-07_13:24,8113.23,8113.23,8113.23,8113.23,21013,672,4090,
2007-05-07_13:25,8114.11,8114.11,8114.11,8114.11,17133,534,3861,
2007-05-07_13:26,8114.11,8114.11,8114.11,8114.11,0,0,0,
2007-05-07_13:27,8114.11,8114.11,8114.11,8114.11,0,0,0,
2007-05-07_13:28,8114.11,8114.11,8114.11,8114.11,0,0,0,
2007-05-07_13:29,8114.11,8114.11,8114.11,8114.11,0,0,0,
2007-05-07_13:30,8115.27,8115.27,8115.27,8115.27,127569,4429,25978,
2007-05-08_09:01,8111.51,8111.51,8111.51,8111.51,94017,2636,19480,
2007-05-08_09:02,8112.74,8112.74,8112.74,8112.74,26017,692,4659,
2007-05-08_09:03,8110.31,8110.31,8110.31,8110.31,27964,772,5560,
2007-05-08_09:04,8104.31,8104.31,8104.31,8104.31,29231,890,6025,
2007-05-08_09:05,8099.65,8099.65,8099.65,8099.65,21428,686,4696,
2007-05-08_09:06,8101.17,8101.17,8101.17,8101.17,26149,863,6098,
2007-05-08_09:07,8099.30,8099.30,8099.30,8099.30,21144,593,4290,
2007-05-08_09:08,8098.04,8098.04,8098.04,8098.04,20550,731,4726,
2007-05-08_09:09,8100.45,8100.45,8100.45,8100.45,21997,825,4612,
2007-05-08_09:10,8100.77,8100.77,8100.77,8100.77,22219,657,4241,
2007-05-08_09:11,8101.72,8101.72,8101.72,8101.72,25310,795,5272,
2007-05-08_09:12,8102.28,8102.28,8102.28,8102.28,17296,465,3579,
2007-05-08_09:13,8103.24,8103.24,8103.24,8103.24,18972,592,4308,
2007-05-08_09:14,8103.52,8103.52,8103.52,8103.52,18404,571,4117,
2007-05-08_09:15,8106.77,8106.77,8106.77,8106.77,14373,442,3335,
2007-05-08_09:16,8107.24,8107.24,8107.24,8107.24,20976,643,4565,
2007-05-08_09:17,8105.82,8105.82,8105.82,8105.82,17663,481,3577,
2007-05-08_09:18,8107.58,8107.58,8107.58,8107.58,16655,579,4052,
2007-05-08_09:19,8103.82,8103.82,8103.82,8103.82,15995,550,3894,
2007-05-08_09:20,8101.44,8101.44,8101.44,8101.44,15061,451,3563,
2007-05-08_09:21,8097.87,8097.87,8097.87,8097.87,19102,653,4606,
2007-05-08_09:22,8096.23,8096.23,8096.23,8096.23,16753,449,3393,
2007-05-08_09:23,8092.18,8092.18,8092.18,8092.18,17308,469,3649,
2007-05-08_09:24,8090.40,8090.40,8090.40,8090.40,17487,537,3833,
2007-05-08_09:25,8088.71,8088.71,8088.71,8088.71,15845,438,3259,
2007-05-08_09:26,8083.41,8083.41,8083.41,8083.41,18092,623,4336,
2007-05-08_09:27,8083.18,8083.18,8083.18,8083.18,14558,469,3176,
2007-05-08_09:28,8083.54,8083.54,8083.54,8083.54,16243,492,3568,
2007-05-08_09:29,8085.11,8085.11,8085.11,8085.11,15872,521,3520,
2007-05-08_09:30,8088.35,8088.35,8088.35,8088.35,13759,389,2814,
2007-05-08_09:31,8090.87,8090.87,8090.87,8090.87,19049,545,4003,
2007-05-08_09:32,8092.13,8092.13,8092.13,8092.13,14719,410,3054,
2007-05-08_09:33,8096.19,8096.19,8096.19,8096.19,15829,502,3847,
2007-05-08_09:34,8098.74,8098.74,8098.74,8098.74,19361,638,4483,
2007-05-08_09:35,8099.59,8099.59,8099.59,8099.59,17530,547,3883,
2007-05-08_09:36,8103.08,8103.08,8103.08,8103.08,20826,704,4817,
2007-05-08_09:37,8104.28,8104.28,8104.28,8104.28,15512,436,3202,
2007-05-08_09:38,8104.31,8104.31,8104.31,8104.31,17471,628,3910,
2007-05-08_09:39,8104.94,8104.94,8104.94,8104.94,15943,588,3559,
2007-05-08_09:40,8105.45,8105.45,8105.45,8105.45,12393,423,2819,
2007-05-08_09:41,8105.59,8105.59,8105.59,8105.59,16660,588,3855,
2007-05-08_09:42,8105.83,8105.83,8105.83,8105.83,13025,385,2828,
2007-05-08_09:43,8105.02,8105.02,8105.02,8105.02,13507,470,3062,
2007-05-08_09:44,8106.20,8106.20,8106.20,8106.20,13099,445,2916,
2007-05-08_09:45,8104.75,8104.75,8104.75,8104.75,10665,324,2430,
2007-05-08_09:46,8102.59,8102.59,8102.59,8102.59,13409,418,3013,
2007-05-08_09:47,8103.30,8103.30,8103.30,8103.30,10721,277,2263,
2007-05-08_09:48,8101.93,8101.93,8101.93,8101.93,12736,397,2920,
2007-05-08_09:49,8102.04,8102.04,8102.04,8102.04,12198,339,2658,
2007-05-08_09:50,8101.10,8101.10,8101.10,8101.10,8978,287,2052,
2007-05-08_09:51,8099.98,8099.98,8099.98,8099.98,9923,348,2387,
2007-05-08_09:52,8100.06,8100.06,8100.06,8100.06,9573,262,2068,
2007-05-08_09:53,8100.15,8100.15,8100.15,8100.15,10255,316,2408,
2007-05-08_09:54,8100.66,8100.66,8100.66,8100.66,10734,305,2414,
2007-05-08_09:55,8099.92,8099.92,8099.92,8099.92,10886,331,2224,
2007-05-08_09:56,8101.41,8101.41,8101.41,8101.41,10474,331,2480,
2007-05-08_09:57,8102.69,8102.69,8102.69,8102.69,8811,257,1818,
2007-05-08_09:58,8101.82,8101.82,8101.82,8101.82,11105,358,2584,
2007-05-08_09:59,8101.78,8101.78,8101.78,8101.78,10211,297,2104,
2007-05-08_10:00,8102.11,8102.11,8102.11,8102.11,10477,254,2131,
2007-05-08_10:01,8100.51,8100.51,8100.51,8100.51,9559,297,2325,
2007-05-08_10:02,8100.72,8100.72,8100.72,8100.72,10170,290,1975,
2007-05-08_10:03,8100.38,8100.38,8100.38,8100.38,8842,271,2232,
2007-05-08_10:04,8101.21,8101.21,8101.21,8101.21,8899,240,1841,
2007-05-08_10:05,8099.93,8099.93,8099.93,8099.93,8149,242,1866,
2007-05-08_10:06,8099.01,8099.01,8099.01,8099.01,11167,337,2508,
2007-05-08_10:07,8097.98,8097.98,8097.98,8097.98,10074,282,2062,
2007-05-08_10:08,8097.07,8097.07,8097.07,8097.07,11116,344,2476,
2007-05-08_10:09,8097.66,8097.66,8097.66,8097.66,10288,333,2239,
2007-05-08_10:10,8096.90,8096.90,8096.90,8096.90,8841,240,1831,
2007-05-08_10:11,8095.26,8095.26,8095.26,8095.26,11181,331,2453,
2007-05-08_10:12,8093.28,8093.28,8093.28,8093.28,10079,320,2114,
2007-05-08_10:13,8090.95,8090.95,8090.95,8090.95,12451,371,2604,
2007-05-08_10:14,8090.15,8090.15,8090.15,8090.15,12720,403,2478,
2007-05-08_10:15,8090.19,8090.19,8090.19,8090.19,10995,291,2275,
2007-05-08_10:16,8087.89,8087.89,8087.89,8087.89,14341,366,2817,
2007-05-08_10:17,8087.18,8087.18,8087.18,8087.18,9900,251,1952,
2007-05-08_10:18,8087.19,8087.19,8087.19,8087.19,10307,293,2204,
2007-05-08_10:19,8086.99,8086.99,8086.99,8086.99,8426,237,1821,
2007-05-08_10:20,8086.06,8086.06,8086.06,8086.06,7732,225,1632,
2007-05-08_10:21,8087.28,8087.28,8087.28,8087.28,10401,372,2293,
2007-05-08_10:22,8086.30,8086.30,8086.30,8086.30,8118,222,1522,
2007-05-08_10:23,8086.75,8086.75,8086.75,8086.75,10486,314,2287,
2007-05-08_10:24,8086.37,8086.37,8086.37,8086.37,9698,285,1926,
2007-05-08_10:25,8086.25,8086.25,8086.25,8086.25,7624,273,1743,
2007-05-08_10:26,8088.20,8088.20,8088.20,8088.20,9404,301,1969,
2007-05-08_10:27,8089.25,8089.25,8089.25,8089.25,10432,254,1597,
2007-05-08_10:28,8088.60,8088.60,8088.60,8088.60,9137,261,1807,
2007-05-08_10:29,8091.28,8091.28,8091.28,8091.28,7664,206,1596,
2007-05-08_10:30,8091.22,8091.22,8091.22,8091.22,5883,145,1350,
2007-05-08_10:31,8093.16,8093.16,8093.16,8093.16,7559,209,1600,
2007-05-08_10:32,8092.46,8092.46,8092.46,8092.46,5592,152,1194,
2007-05-08_10:33,8092.86,8092.86,8092.86,8092.86,6958,257,1764,
2007-05-08_10:34,8094.75,8094.75,8094.75,8094.75,8548,244,1492,
2007-05-08_10:35,8093.14,8093.14,8093.14,8093.14,8502,239,1477,
2007-05-08_10:36,8095.70,8095.70,8095.70,8095.70,8983,340,2125,
2007-05-08_10:37,8094.69,8094.69,8094.69,8094.69,8370,201,1588,
2007-05-08_10:38,8095.11,8095.11,8095.11,8095.11,8065,253,2078,
2007-05-08_10:39,8097.09,8097.09,8097.09,8097.09,7620,214,1537,
2007-05-08_10:40,8096.61,8096.61,8096.61,8096.61,7472,221,1520,
2007-05-08_10:41,8096.06,8096.06,8096.06,8096.06,9208,284,1992,
2007-05-08_10:42,8096.45,8096.45,8096.45,8096.45,7602,184,1478,
2007-05-08_10:43,8093.76,8093.76,8093.76,8093.76,9654,257,1947,
2007-05-08_10:44,8095.41,8095.41,8095.41,8095.41,7502,206,1469,
2007-05-08_10:45,8094.22,8094.22,8094.22,8094.22,6619,184,1398,
2007-05-08_10:46,8095.08,8095.08,8095.08,8095.08,7387,219,1551,
2007-05-08_10:47,8098.52,8098.52,8098.52,8098.52,5960,171,1218,
2007-05-08_10:48,8097.51,8097.51,8097.51,8097.51,11114,396,2113,
2007-05-08_10:49,8097.37,8097.37,8097.37,8097.37,8234,286,1687,
2007-05-08_10:50,8099.27,8099.27,8099.27,8099.27,7032,231,1525,
2007-05-08_10:51,8098.41,8098.41,8098.41,8098.41,11610,468,2528,
2007-05-08_10:52,8098.44,8098.44,8098.44,8098.44,7161,194,1542,
2007-05-08_10:53,8099.58,8099.58,8099.58,8099.58,13277,409,2820,
2007-05-08_10:54,8100.62,8100.62,8100.62,8100.62,14327,303,2714,
2007-05-08_10:55,8099.87,8099.87,8099.87,8099.87,12276,279,2313,
2007-05-08_10:56,8097.06,8097.06,8097.06,8097.06,12932,347,2668,
2007-05-08_10:57,8100.12,8100.12,8100.12,8100.12,7867,181,1824,
2007-05-08_10:58,8099.72,8099.72,8099.72,8099.72,9008,304,2106,
2007-05-08_10:59,8098.84,8098.84,8098.84,8098.84,8169,209,1645,
2007-05-08_11:00,8099.46,8099.46,8099.46,8099.46,8578,242,1663,
2007-05-08_11:01,8100.56,8100.56,8100.56,8100.56,9764,274,1935,
2007-05-08_11:02,8100.65,8100.65,8100.65,8100.65,8860,204,1639,
2007-05-08_11:03,8099.75,8099.75,8099.75,8099.75,11203,331,2245,
2007-05-08_11:04,8099.25,8099.25,8099.25,8099.25,11190,245,1832,
2007-05-08_11:05,8097.99,8097.99,8097.99,8097.99,8246,198,1625,
2007-05-08_11:06,8099.27,8099.27,8099.27,8099.27,9794,261,2039,
2007-05-08_11:07,8099.31,8099.31,8099.31,8099.31,6993,164,1428,
2007-05-08_11:08,8100.48,8100.48,8100.48,8100.48,7182,185,1566,
2007-05-08_11:09,8098.39,8098.39,8098.39,8098.39,6735,198,1370,
2007-05-08_11:10,8098.85,8098.85,8098.85,8098.85,6042,210,1375,
2007-05-08_11:11,8099.50,8099.50,8099.50,8099.50,9470,274,1867,
2007-05-08_11:12,8098.68,8098.68,8098.68,8098.68,7666,179,1409,
2007-05-08_11:13,8099.19,8099.19,8099.19,8099.19,9637,262,2003,
2007-05-08_11:14,8098.39,8098.39,8098.39,8098.39,7846,199,1507,
2007-05-08_11:15,8097.95,8097.95,8097.95,8097.95,6443,182,1411,
2007-05-08_11:16,8098.65,8098.65,8098.65,8098.65,7870,241,1823,
2007-05-08_11:17,8096.26,8096.26,8096.26,8096.26,5601,141,1175,
2007-05-08_11:18,8097.05,8097.05,8097.05,8097.05,7752,217,1550,
2007-05-08_11:19,8096.05,8096.05,8096.05,8096.05,6895,191,1444,
2007-05-08_11:20,8097.33,8097.33,8097.33,8097.33,7697,258,1577,
2007-05-08_11:21,8097.84,8097.84,8097.84,8097.84,9187,278,1785,
2007-05-08_11:22,8099.28,8099.28,8099.28,8099.28,7034,156,1310,
2007-05-08_11:23,8099.94,8099.94,8099.94,8099.94,9226,240,1751,
2007-05-08_11:24,8099.11,8099.11,8099.11,8099.11,7873,189,1521,
2007-05-08_11:25,8099.21,8099.21,8099.21,8099.21,6993,208,1479,
2007-05-08_11:26,8099.37,8099.37,8099.37,8099.37,8915,339,1936,
2007-05-08_11:27,8096.86,8096.86,8096.86,8096.86,7905,174,1500,
2007-05-08_11:28,8097.69,8097.69,8097.69,8097.69,8817,266,1923,
2007-05-08_11:29,8096.63,8096.63,8096.63,8096.63,6778,187,1439,
2007-05-08_11:30,8097.52,8097.52,8097.52,8097.52,7479,186,1524,
2007-05-08_11:31,8099.01,8099.01,8099.01,8099.01,8858,343,2041,
2007-05-08_11:32,8097.34,8097.34,8097.34,8097.34,7593,214,1411,
2007-05-08_11:33,8099.10,8099.10,8099.10,8099.10,7797,277,1743,
2007-05-08_11:34,8099.88,8099.88,8099.88,8099.88,6696,199,1385,
2007-05-08_11:35,8098.06,8098.06,8098.06,8098.06,5832,162,1334,
2007-05-08_11:36,8097.46,8097.46,8097.46,8097.46,6259,175,1373,
2007-05-08_11:37,8096.78,8096.78,8096.78,8096.78,5724,134,1114,
2007-05-08_11:38,8097.27,8097.27,8097.27,8097.27,6375,199,1307,
2007-05-08_11:39,8097.54,8097.54,8097.54,8097.54,7444,201,1314,
2007-05-08_11:40,8096.12,8096.12,8096.12,8096.12,6101,156,1424,
2007-05-08_11:41,8096.09,8096.09,8096.09,8096.09,7923,225,1615,
2007-05-08_11:42,8095.42,8095.42,8095.42,8095.42,6897,181,1384,
2007-05-08_11:43,8094.58,8094.58,8094.58,8094.58,9437,248,1916,
2007-05-08_11:44,8094.58,8094.58,8094.58,8094.58,8382,178,1463,
2007-05-08_11:45,8094.24,8094.24,8094.24,8094.24,8296,208,1640,
2007-05-08_11:46,8092.44,8092.44,8092.44,8092.44,10370,269,2058,
2007-05-08_11:47,8094.12,8094.12,8094.12,8094.12,9003,253,1497,
2007-05-08_11:48,8095.29,8095.29,8095.29,8095.29,9497,292,1975,
2007-05-08_11:49,8094.17,8094.17,8094.17,8094.17,8982,237,1505,
2007-05-08_11:50,8094.68,8094.68,8094.68,8094.68,6423,223,1421,
2007-05-08_11:51,8095.34,8095.34,8095.34,8095.34,9487,265,1940,
2007-05-08_11:52,8095.05,8095.05,8095.05,8095.05,5785,155,1155,
2007-05-08_11:53,8094.63,8094.63,8094.63,8094.63,8096,223,1654,
2007-05-08_11:54,8097.10,8097.10,8097.10,8097.10,5779,158,1112,
2007-05-08_11:55,8096.59,8096.59,8096.59,8096.59,7195,185,1361,
2007-05-08_11:56,8096.17,8096.17,8096.17,8096.17,8479,215,1575,
2007-05-08_11:57,8095.08,8095.08,8095.08,8095.08,6700,181,1328,
2007-05-08_11:58,8093.64,8093.64,8093.64,8093.64,7277,204,1533,
2007-05-08_11:59,8095.56,8095.56,8095.56,8095.56,5452,139,1162,
2007-05-08_12:00,8095.58,8095.58,8095.58,8095.58,5511,189,1192,
2007-05-08_12:01,8094.64,8094.64,8094.64,8094.64,6928,230,1360,
2007-05-08_12:02,8095.40,8095.40,8095.40,8095.40,5530,147,957,
2007-05-08_12:03,8095.17,8095.17,8095.17,8095.17,6929,228,1316,
2007-05-08_12:04,8094.17,8094.17,8094.17,8094.17,5666,152,1083,
2007-05-08_12:05,8095.45,8095.45,8095.45,8095.45,6359,153,1261,
2007-05-08_12:06,8096.19,8096.19,8096.19,8096.19,6390,176,1369,
2007-05-08_12:07,8096.02,8096.02,8096.02,8096.02,6833,167,1172,
2007-05-08_12:08,8095.67,8095.67,8095.67,8095.67,7908,208,1416,
2007-05-08_12:09,8097.04,8097.04,8097.04,8097.04,5903,150,1083,
2007-05-08_12:10,8096.86,8096.86,8096.86,8096.86,5553,135,1125,
2007-05-08_12:11,8096.60,8096.60,8096.60,8096.60,5746,169,1318,
2007-05-08_12:12,8097.37,8097.37,8097.37,8097.37,5857,136,1161,
2007-05-08_12:13,8096.10,8096.10,8096.10,8096.10,8771,295,1778,
2007-05-08_12:14,8097.67,8097.67,8097.67,8097.67,7006,277,1584,
2007-05-08_12:15,8098.50,8098.50,8098.50,8098.50,6559,219,1481,
2007-05-08_12:16,8099.20,8099.20,8099.20,8099.20,6801,242,1516,
2007-05-08_12:17,8099.44,8099.44,8099.44,8099.44,6461,195,1223,
2007-05-08_12:18,8098.73,8098.73,8098.73,8098.73,7306,217,1386,
2007-05-08_12:19,8098.75,8098.75,8098.75,8098.75,6276,146,1225,
2007-05-08_12:20,8100.01,8100.01,8100.01,8100.01,4979,140,1167,
2007-05-08_12:21,8100.73,8100.73,8100.73,8100.73,8448,358,1769,
2007-05-08_12:22,8100.23,8100.23,8100.23,8100.23,8099,252,1521,
2007-05-08_12:23,8100.77,8100.77,8100.77,8100.77,6784,198,1716,
2007-05-08_12:24,8101.11,8101.11,8101.11,8101.11,6957,227,1324,
2007-05-08_12:25,8103.17,8103.17,8103.17,8103.17,7398,223,1578,
2007-05-08_12:26,8103.73,8103.73,8103.73,8103.73,7678,211,1838,
2007-05-08_12:27,8105.56,8105.56,8105.56,8105.56,7031,188,1465,
2007-05-08_12:28,8109.98,8109.98,8109.98,8109.98,14882,512,2923,
2007-05-08_12:29,8111.18,8111.18,8111.18,8111.18,10946,315,2099,
2007-05-08_12:30,8111.73,8111.73,8111.73,8111.73,8855,268,2041,
2007-05-08_12:31,8111.62,8111.62,8111.62,8111.62,11031,342,2565,
2007-05-08_12:32,8113.09,8113.09,8113.09,8113.09,9201,268,1975,
2007-05-08_12:33,8111.57,8111.57,8111.57,8111.57,10466,309,2398,
2007-05-08_12:34,8112.65,8112.65,8112.65,8112.65,7439,196,1628,
2007-05-08_12:35,8112.78,8112.78,8112.78,8112.78,7842,200,1628,
2007-05-08_12:36,8112.47,8112.47,8112.47,8112.47,9163,298,2078,
2007-05-08_12:37,8112.68,8112.68,8112.68,8112.68,6374,183,1458,
2007-05-08_12:38,8111.07,8111.07,8111.07,8111.07,8054,242,1808,
2007-05-08_12:39,8109.98,8109.98,8109.98,8109.98,6366,196,1417,
2007-05-08_12:40,8110.82,8110.82,8110.82,8110.82,6561,184,1484,
2007-05-08_12:41,8109.62,8109.62,8109.62,8109.62,8383,286,1997,
2007-05-08_12:42,8109.90,8109.90,8109.90,8109.90,6217,159,1397,
2007-05-08_12:43,8112.22,8112.22,8112.22,8112.22,8808,257,2056,
2007-05-08_12:44,8113.31,8113.31,8113.31,8113.31,7568,202,1651,
2007-05-08_12:45,8112.38,8112.38,8112.38,8112.38,6468,170,1463,
2007-05-08_12:46,8109.55,8109.55,8109.55,8109.55,8821,241,1884,
2007-05-08_12:47,8110.58,8110.58,8110.58,8110.58,8456,196,1619,
2007-05-08_12:48,8109.32,8109.32,8109.32,8109.32,10933,302,2282,
2007-05-08_12:49,8110.71,8110.71,8110.71,8110.71,10965,381,2174,
2007-05-08_12:50,8107.21,8107.21,8107.21,8107.21,9326,260,2096,
2007-05-08_12:51,8108.84,8108.84,8108.84,8108.84,8482,282,2113,
2007-05-08_12:52,8107.30,8107.30,8107.30,8107.30,7262,203,1727,
2007-05-08_12:53,8107.40,8107.40,8107.40,8107.40,8525,254,2139,
2007-05-08_12:54,8104.50,8104.50,8104.50,8104.50,9694,233,1976,
2007-05-08_12:55,8103.95,8103.95,8103.95,8103.95,8637,219,2019,
2007-05-08_12:56,8102.25,8102.25,8102.25,8102.25,9560,270,2218,
2007-05-08_12:57,8104.03,8104.03,8104.03,8104.03,8297,210,1723,
2007-05-08_12:58,8101.73,8101.73,8101.73,8101.73,9128,233,2019,
2007-05-08_12:59,8102.45,8102.45,8102.45,8102.45,7452,171,1638,
2007-05-08_13:00,8105.08,8105.08,8105.08,8105.08,7266,192,1664,
2007-05-08_13:01,8104.15,8104.15,8104.15,8104.15,8798,270,1897,
2007-05-08_13:02,8102.91,8102.91,8102.91,8102.91,7844,193,1623,
2007-05-08_13:03,8104.95,8104.95,8104.95,8104.95,9525,298,2136,
2007-05-08_13:04,8105.43,8105.43,8105.43,8105.43,7304,230,1757,
2007-05-08_13:05,8105.86,8105.86,8105.86,8105.86,8157,240,1807,
2007-05-08_13:06,8107.64,8107.64,8107.64,8107.64,10728,319,2266,
2007-05-08_13:07,8108.99,8108.99,8108.99,8108.99,9339,289,1791,
2007-05-08_13:08,8110.31,8110.31,8110.31,8110.31,9825,340,2468,
2007-05-08_13:09,8109.88,8109.88,8109.88,8109.88,9258,283,2121,
2007-05-08_13:10,8109.27,8109.27,8109.27,8109.27,10169,344,2349,
2007-05-08_13:11,8109.36,8109.36,8109.36,8109.36,12789,461,2831,
2007-05-08_13:12,8110.29,8110.29,8110.29,8110.29,9653,314,2130,
2007-05-08_13:13,8110.50,8110.50,8110.50,8110.50,12135,398,2898,
2007-05-08_13:14,8110.80,8110.80,8110.80,8110.80,13334,391,2784,
2007-05-08_13:15,8110.75,8110.75,8110.75,8110.75,11461,352,2679,
2007-05-08_13:16,8108.96,8108.96,8108.96,8108.96,13168,389,2836,
2007-05-08_13:17,8109.15,8109.15,8109.15,8109.15,12141,333,2457,
2007-05-08_13:18,8108.99,8108.99,8108.99,8108.99,14196,398,3072,
2007-05-08_13:19,8106.89,8106.89,8106.89,8106.89,13966,407,2908,
2007-05-08_13:20,8107.35,8107.35,8107.35,8107.35,13285,380,2927,
2007-05-08_13:21,8104.46,8104.46,8104.46,8104.46,16684,529,3527,
2007-05-08_13:22,8103.53,8103.53,8103.53,8103.53,14889,396,2948,
2007-05-08_13:23,8102.78,8102.78,8102.78,8102.78,15824,468,3811,
2007-05-08_13:24,8100.25,8100.25,8100.25,8100.25,19001,498,3912,
2007-05-08_13:25,8097.31,8097.31,8097.31,8097.31,18379,525,4009,
2007-05-08_13:26,8097.31,8097.31,8097.31,8097.31,0,0,0,
2007-05-08_13:27,8097.31,8097.31,8097.31,8097.31,0,0,0,
2007-05-08_13:28,8097.31,8097.31,8097.31,8097.31,0,0,0,
2007-05-08_13:29,8097.31,8097.31,8097.31,8097.31,0,0,0,
2007-05-08_13:30,8095.84,8095.84,8095.84,8095.84,116082,3813,25737,
2007-05-09_09:01,8092.10,8092.10,8092.10,8092.10,83270,2409,16666,
2007-05-09_09:02,8092.17,8092.17,8092.17,8092.17,18801,558,4093,
2007-05-09_09:03,8093.51,8093.51,8093.51,8093.51,23858,768,5063,
2007-05-09_09:04,8089.99,8089.99,8089.99,8089.99,25224,629,4866,
2007-05-09_09:05,8088.61,8088.61,8088.61,8088.61,17823,459,3798,
2007-05-09_09:06,8085.58,8085.58,8085.58,8085.58,22165,663,4959,
2007-05-09_09:07,8084.67,8084.67,8084.67,8084.67,16218,565,3404,
2007-05-09_09:08,8085.44,8085.44,8085.44,8085.44,20217,719,4541,
2007-05-09_09:09,8082.22,8082.22,8082.22,8082.22,16550,559,3922,
2007-05-09_09:10,8081.49,8081.49,8081.49,8081.49,15300,498,3229,
2007-05-09_09:11,8079.67,8079.67,8079.67,8079.67,21474,847,4690,
2007-05-09_09:12,8077.78,8077.78,8077.78,8077.78,16374,597,3470,
2007-05-09_09:13,8079.22,8079.22,8079.22,8079.22,19614,675,4080,
2007-05-09_09:14,8080.91,8080.91,8080.91,8080.91,18859,531,3946,
2007-05-09_09:15,8084.30,8084.30,8084.30,8084.30,15536,500,3216,
2007-05-09_09:16,8085.04,8085.04,8085.04,8085.04,18795,584,4188,
2007-05-09_09:17,8085.08,8085.08,8085.08,8085.08,17003,433,3102,
2007-05-09_09:18,8086.43,8086.43,8086.43,8086.43,17274,573,3927,
2007-05-09_09:19,8088.92,8088.92,8088.92,8088.92,15483,509,3589,
2007-05-09_09:20,8088.57,8088.57,8088.57,8088.57,15222,447,3346,
2007-05-09_09:21,8092.25,8092.25,8092.25,8092.25,20873,710,4417,
2007-05-09_09:22,8093.39,8093.39,8093.39,8093.39,16585,476,3316,
2007-05-09_09:23,8092.21,8092.21,8092.21,8092.21,18036,539,3575,
2007-05-09_09:24,8091.49,8091.49,8091.49,8091.49,15349,419,3211,
2007-05-09_09:25,8091.54,8091.54,8091.54,8091.54,13626,407,2819,
2007-05-09_09:26,8093.06,8093.06,8093.06,8093.06,17752,610,3639,
2007-05-09_09:27,8090.26,8090.26,8090.26,8090.26,12923,367,2605,
2007-05-09_09:28,8090.63,8090.63,8090.63,8090.63,14186,406,2950,
2007-05-09_09:29,8089.94,8089.94,8089.94,8089.94,14602,374,2870,
2007-05-09_09:30,8089.93,8089.93,8089.93,8089.93,13627,338,2777,
2007-05-09_09:31,8089.80,8089.80,8089.80,8089.80,15519,508,3521,
2007-05-09_09:32,8088.78,8088.78,8088.78,8088.78,12058,332,2432,
2007-05-09_09:33,8088.13,8088.13,8088.13,8088.13,13460,431,3012,
2007-05-09_09:34,8088.22,8088.22,8088.22,8088.22,13075,388,2872,
2007-05-09_09:35,8085.39,8085.39,8085.39,8085.39,13672,430,2358,
2007-05-09_09:36,8084.29,8084.29,8084.29,8084.29,13905,459,3112,
2007-05-09_09:37,8080.22,8080.22,8080.22,8080.22,12134,344,2486,
2007-05-09_09:38,8079.98,8079.98,8079.98,8079.98,15180,439,3102,
2007-05-09_09:39,8077.06,8077.06,8077.06,8077.06,15424,447,3210,
2007-05-09_09:40,8076.84,8076.84,8076.84,8076.84,13781,364,2602,
2007-05-09_09:41,8078.03,8078.03,8078.03,8078.03,17165,534,3642,
2007-05-09_09:42,8077.10,8077.10,8077.10,8077.10,11575,266,2519,
2007-05-09_09:43,8075.58,8075.58,8075.58,8075.58,14507,394,3128,
2007-05-09_09:44,8075.60,8075.60,8075.60,8075.60,13762,307,2763,
2007-05-09_09:45,8073.73,8073.73,8073.73,8073.73,14981,292,2645,
2007-05-09_09:46,8073.20,8073.20,8073.20,8073.20,15037,467,3218,
2007-05-09_09:47,8072.24,8072.24,8072.24,8072.24,10445,274,2220,
2007-05-09_09:48,8073.92,8073.92,8073.92,8073.92,11637,336,2585,
2007-05-09_09:49,8070.82,8070.82,8070.82,8070.82,11000,291,2217,
2007-05-09_09:50,8071.17,8071.17,8071.17,8071.17,10085,272,1937,
2007-05-09_09:51,8072.39,8072.39,8072.39,8072.39,10987,382,2474,
2007-05-09_09:52,8072.31,8072.31,8072.31,8072.31,9343,250,1875,
2007-05-09_09:53,8070.65,8070.65,8070.65,8070.65,12252,353,2474,
2007-05-09_09:54,8071.35,8071.35,8071.35,8071.35,9087,262,2026,
2007-05-09_09:55,8072.09,8072.09,8072.09,8072.09,29518,1036,1989,
2007-05-09_09:56,8073.66,8073.66,8073.66,8073.66,11195,341,2576,
2007-05-09_09:57,8075.40,8075.40,8075.40,8075.40,9916,323,2071,
2007-05-09_09:58,8076.56,8076.56,8076.56,8076.56,11803,353,2501,
2007-05-09_09:59,8079.67,8079.67,8079.67,8079.67,12345,380,2537,
2007-05-09_10:00,8079.68,8079.68,8079.68,8079.68,10909,326,2018,
2007-05-09_10:01,8077.76,8077.76,8077.76,8077.76,13469,426,2785,
2007-05-09_10:02,8081.32,8081.32,8081.32,8081.32,9366,276,1899,
2007-05-09_10:03,8080.84,8080.84,8080.84,8080.84,13405,436,2816,
2007-05-09_10:04,8080.72,8080.72,8080.72,8080.72,10238,291,2034,
2007-05-09_10:05,8082.97,8082.97,8082.97,8082.97,9537,258,1919,
2007-05-09_10:06,8081.50,8081.50,8081.50,8081.50,9773,270,2263,
2007-05-09_10:07,8080.75,8080.75,8080.75,8080.75,7301,179,1565,
2007-05-09_10:08,8082.08,8082.08,8082.08,8082.08,8873,234,2009,
2007-05-09_10:09,8081.89,8081.89,8081.89,8081.89,9194,223,2071,
2007-05-09_10:10,8082.04,8082.04,8082.04,8082.04,10100,219,1895,
2007-05-09_10:11,8082.83,8082.83,8082.83,8082.83,13027,337,2590,
2007-05-09_10:12,8082.10,8082.10,8082.10,8082.10,9008,214,1827,
2007-05-09_10:13,8083.17,8083.17,8083.17,8083.17,11856,277,2161,
2007-05-09_10:14,8082.06,8082.06,8082.06,8082.06,8020,221,1699,
2007-05-09_10:15,8082.77,8082.77,8082.77,8082.77,7648,223,1622,
2007-05-09_10:16,8082.97,8082.97,8082.97,8082.97,10423,284,2219,
2007-05-09_10:17,8083.72,8083.72,8083.72,8083.72,10317,289,1940,
2007-05-09_10:18,8085.44,8085.44,8085.44,8085.44,10382,277,2516,
2007-05-09_10:19,8084.15,8084.15,8084.15,8084.15,7671,197,1661,
2007-05-09_10:20,8084.82,8084.82,8084.82,8084.82,7988,183,1707,
2007-05-09_10:21,8084.16,8084.16,8084.16,8084.16,8808,267,2050,
2007-05-09_10:22,8084.95,8084.95,8084.95,8084.95,6882,154,1436,
2007-05-09_10:23,8083.66,8083.66,8083.66,8083.66,9078,269,1997,
2007-05-09_10:24,8083.37,8083.37,8083.37,8083.37,7035,226,1642,
2007-05-09_10:25,8083.13,8083.13,8083.13,8083.13,7778,250,1757,
2007-05-09_10:26,8084.70,8084.70,8084.70,8084.70,8642,318,1981,
2007-05-09_10:27,8082.92,8082.92,8082.92,8082.92,6913,222,1483,
2007-05-09_10:28,8083.20,8083.20,8083.20,8083.20,7490,258,1912,
2007-05-09_10:29,8082.06,8082.06,8082.06,8082.06,8691,258,1619,
2007-05-09_10:30,8081.66,8081.66,8081.66,8081.66,6712,218,1444,
2007-05-09_10:31,8081.26,8081.26,8081.26,8081.26,7728,257,1816,
2007-05-09_10:32,8082.04,8082.04,8082.04,8082.04,7229,194,1381,
2007-05-09_10:33,8081.75,8081.75,8081.75,8081.75,8434,236,1764,
2007-05-09_10:34,8081.24,8081.24,8081.24,8081.24,7382,175,1444,
2007-05-09_10:35,8082.93,8082.93,8082.93,8082.93,5162,120,1133,
2007-05-09_10:36,8081.82,8081.82,8081.82,8081.82,7947,201,1677,
2007-05-09_10:37,8081.15,8081.15,8081.15,8081.15,7153,143,1240,
2007-05-09_10:38,8080.71,8080.71,8080.71,8080.71,8260,187,1617,
2007-05-09_10:39,8079.78,8079.78,8079.78,8079.78,7190,209,1413,
2007-05-09_10:40,8078.38,8078.38,8078.38,8078.38,6051,140,1268,
2007-05-09_10:41,8077.43,8077.43,8077.43,8077.43,7193,257,1679,
2007-05-09_10:42,8076.86,8076.86,8076.86,8076.86,7645,335,1563,
2007-05-09_10:43,8076.75,8076.75,8076.75,8076.75,8389,349,1986,
2007-05-09_10:44,8074.71,8074.71,8074.71,8074.71,7574,300,1667,
2007-05-09_10:45,8073.96,8073.96,8073.96,8073.96,7774,334,1959,
2007-05-09_10:46,8072.45,8072.45,8072.45,8072.45,9891,341,2194,
2007-05-09_10:47,8071.18,8071.18,8071.18,8071.18,8366,199,1554,
2007-05-09_10:48,8071.51,8071.51,8071.51,8071.51,9637,261,2095,
2007-05-09_10:49,8070.11,8070.11,8070.11,8070.11,7563,252,1650,
2007-05-09_10:50,8069.30,8069.30,8069.30,8069.30,7441,230,1689,
2007-05-09_10:51,8069.83,8069.83,8069.83,8069.83,10823,271,2066,
2007-05-09_10:52,8070.22,8070.22,8070.22,8070.22,8430,187,1532,
2007-05-09_10:53,8070.56,8070.56,8070.56,8070.56,7937,279,2023,
2007-05-09_10:54,8072.15,8072.15,8072.15,8072.15,7147,183,1517,
2007-05-09_10:55,8075.03,8075.03,8075.03,8075.03,6487,188,1435,
2007-05-09_10:56,8073.92,8073.92,8073.92,8073.92,6263,209,1475,
2007-05-09_10:57,8074.99,8074.99,8074.99,8074.99,5856,162,1106,
2007-05-09_10:58,8074.47,8074.47,8074.47,8074.47,7378,217,1461,
2007-05-09_10:59,8075.50,8075.50,8075.50,8075.50,5422,153,1215,
2007-05-09_11:00,8074.79,8074.79,8074.79,8074.79,5466,135,1214,
2007-05-09_11:01,8075.97,8075.97,8075.97,8075.97,6255,196,1401,
2007-05-09_11:02,8077.08,8077.08,8077.08,8077.08,4994,124,980,
2007-05-09_11:03,8076.82,8076.82,8076.82,8076.82,6590,188,1395,
2007-05-09_11:04,8077.38,8077.38,8077.38,8077.38,5751,167,1112,
2007-05-09_11:05,8078.73,8078.73,8078.73,8078.73,6695,192,1172,
2007-05-09_11:06,8078.56,8078.56,8078.56,8078.56,6401,215,1343,
2007-05-09_11:07,8079.02,8079.02,8079.02,8079.02,6159,166,1136,
2007-05-09_11:08,8079.15,8079.15,8079.15,8079.15,6639,176,1288,
2007-05-09_11:09,8080.74,8080.74,8080.74,8080.74,6959,212,1362,
2007-05-09_11:10,8082.90,8082.90,8082.90,8082.90,7819,259,1468,
2007-05-09_11:11,8085.94,8085.94,8085.94,8085.94,10437,311,1917,
2007-05-09_11:12,8087.38,8087.38,8087.38,8087.38,10056,321,1872,
2007-05-09_11:13,8088.67,8088.67,8088.67,8088.67,11139,324,2040,
2007-05-09_11:14,8088.78,8088.78,8088.78,8088.78,6798,200,1366,
2007-05-09_11:15,8089.83,8089.83,8089.83,8089.83,6541,187,1310,
2007-05-09_11:16,8089.92,8089.92,8089.92,8089.92,8241,242,1757,
2007-05-09_11:17,8089.92,8089.92,8089.92,8089.92,6448,191,1321,
2007-05-09_11:18,8090.44,8090.44,8090.44,8090.44,10684,325,1792,
2007-05-09_11:19,8089.64,8089.64,8089.64,8089.64,10534,219,1770,
2007-05-09_11:20,8088.42,8088.42,8088.42,8088.42,9828,224,1928,
2007-05-09_11:21,8087.88,8087.88,8087.88,8087.88,8865,253,1662,
2007-05-09_11:22,8086.10,8086.10,8086.10,8086.10,7305,165,1274,
2007-05-09_11:23,8085.42,8085.42,8085.42,8085.42,8306,252,1634,
2007-05-09_11:24,8087.35,8087.35,8087.35,8087.35,6724,167,1271,
2007-05-09_11:25,8086.67,8086.67,8086.67,8086.67,6095,156,1362,
2007-05-09_11:26,8086.15,8086.15,8086.15,8086.15,7447,205,1408,
2007-05-09_11:27,8083.69,8083.69,8083.69,8083.69,7363,146,1183,
2007-05-09_11:28,8084.25,8084.25,8084.25,8084.25,10438,286,1552,
2007-05-09_11:29,8082.55,8082.55,8082.55,8082.55,6822,157,1267,
2007-05-09_11:30,8083.95,8083.95,8083.95,8083.95,6980,173,1385,
2007-05-09_11:31,8082.39,8082.39,8082.39,8082.39,8330,271,1761,
2007-05-09_11:32,8081.15,8081.15,8081.15,8081.15,6865,185,1411,
2007-05-09_11:33,8080.38,8080.38,8080.38,8080.38,8347,241,1652,
2007-05-09_11:34,8079.43,8079.43,8079.43,8079.43,6924,230,1533,
2007-05-09_11:35,8079.36,8079.36,8079.36,8079.36,7094,220,1445,
2007-05-09_11:36,8077.63,8077.63,8077.63,8077.63,7910,319,1752,
2007-05-09_11:37,8076.24,8076.24,8076.24,8076.24,6932,267,1375,
2007-05-09_11:38,8074.92,8074.92,8074.92,8074.92,9250,394,2122,
2007-05-09_11:39,8073.66,8073.66,8073.66,8073.66,8640,277,1932,
2007-05-09_11:40,8071.84,8071.84,8071.84,8071.84,10729,394,2466,
2007-05-09_11:41,8068.00,8068.00,8068.00,8068.00,16883,581,3558,
2007-05-09_11:42,8067.59,8067.59,8067.59,8067.59,13043,401,2821,
2007-05-09_11:43,8063.51,8063.51,8063.51,8063.51,14931,403,2962,
2007-05-09_11:44,8064.42,8064.42,8064.42,8064.42,12069,325,2372,
2007-05-09_11:45,8062.72,8062.72,8062.72,8062.72,13041,431,2359,
2007-05-09_11:46,8064.12,8064.12,8064.12,8064.12,11466,398,2392,
2007-05-09_11:47,8062.91,8062.91,8062.91,8062.91,7479,215,1631,
2007-05-09_11:48,8063.57,8063.57,8063.57,8063.57,11516,300,2009,
2007-05-09_11:49,8062.67,8062.67,8062.67,8062.67,10872,255,1587,
2007-05-09_11:50,8064.17,8064.17,8064.17,8064.17,8818,208,1462,
2007-05-09_11:51,8062.64,8062.64,8062.64,8062.64,10044,285,1510,
2007-05-09_11:52,8064.97,8064.97,8064.97,8064.97,7101,169,1224,
2007-05-09_11:53,8065.00,8065.00,8065.00,8065.00,8871,250,1563,
2007-05-09_11:54,8065.11,8065.11,8065.11,8065.11,8907,180,1203,
2007-05-09_11:55,8064.94,8064.94,8064.94,8064.94,6482,165,1245,
2007-05-09_11:56,8064.95,8064.95,8064.95,8064.95,9254,218,1413,
2007-05-09_11:57,8064.43,8064.43,8064.43,8064.43,7272,137,1220,
2007-05-09_11:58,8064.32,8064.32,8064.32,8064.32,7196,169,1486,
2007-05-09_11:59,8066.36,8066.36,8066.36,8066.36,5901,147,1193,
2007-05-09_12:00,8065.92,8065.92,8065.92,8065.92,6071,177,1331,
2007-05-09_12:01,8066.51,8066.51,8066.51,8066.51,8120,206,1251,
2007-05-09_12:02,8066.44,8066.44,8066.44,8066.44,5285,121,985,
2007-05-09_12:03,8066.31,8066.31,8066.31,8066.31,5899,186,1265,
2007-05-09_12:04,8066.86,8066.86,8066.86,8066.86,7805,171,1007,
2007-05-09_12:05,8068.09,8068.09,8068.09,8068.09,8891,327,1168,
2007-05-09_12:06,8068.57,8068.57,8068.57,8068.57,7268,174,1369,
2007-05-09_12:07,8068.33,8068.33,8068.33,8068.33,9175,369,1011,
2007-05-09_12:08,8065.16,8065.16,8065.16,8065.16,6355,176,1321,
2007-05-09_12:09,8065.84,8065.84,8065.84,8065.84,4562,110,990,
2007-05-09_12:10,8067.11,8067.11,8067.11,8067.11,6167,203,1271,
2007-05-09_12:11,8066.57,8066.57,8066.57,8066.57,5864,151,1239,
2007-05-09_12:12,8065.23,8065.23,8065.23,8065.23,5158,106,942,
2007-05-09_12:13,8066.82,8066.82,8066.82,8066.82,12365,291,1294,
2007-05-09_12:14,8064.20,8064.20,8064.20,8064.20,12309,510,1228,
2007-05-09_12:15,8064.08,8064.08,8064.08,8064.08,6381,150,1182,
2007-05-09_12:16,8061.28,8061.28,8061.28,8061.28,8753,220,1534,
2007-05-09_12:17,8060.60,8060.60,8060.60,8060.60,6585,180,1366,
2007-05-09_12:18,8058.82,8058.82,8058.82,8058.82,7539,284,1786,
2007-05-09_12:19,8059.26,8059.26,8059.26,8059.26,6276,195,1468,
2007-05-09_12:20,8059.19,8059.19,8059.19,8059.19,8859,238,1476,
2007-05-09_12:21,8058.54,8058.54,8058.54,8058.54,8367,208,1559,
2007-05-09_12:22,8057.13,8057.13,8057.13,8057.13,7010,173,1284,
2007-05-09_12:23,8059.69,8059.69,8059.69,8059.69,9949,337,1850,
2007-05-09_12:24,8061.02,8061.02,8061.02,8061.02,7066,236,1323,
2007-05-09_12:25,8061.83,8061.83,8061.83,8061.83,6749,264,1308,
2007-05-09_12:26,8060.85,8060.85,8060.85,8060.85,7763,239,1574,
2007-05-09_12:27,8060.14,8060.14,8060.14,8060.14,6914,281,1405,
2007-05-09_12:28,8060.17,8060.17,8060.17,8060.17,7899,210,1579,
2007-05-09_12:29,8059.51,8059.51,8059.51,8059.51,6062,147,1219,
2007-05-09_12:30,8062.26,8062.26,8062.26,8062.26,11617,411,1865,
2007-05-09_12:31,8063.00,8063.00,8063.00,8063.00,7850,286,1680,
2007-05-09_12:32,8064.65,8064.65,8064.65,8064.65,6403,190,1232,
2007-05-09_12:33,8061.77,8061.77,8061.77,8061.77,7625,214,1634,
2007-05-09_12:34,8063.28,8063.28,8063.28,8063.28,5530,107,1075,
2007-05-09_12:35,8062.77,8062.77,8062.77,8062.77,5665,125,1118,
2007-05-09_12:36,8063.45,8063.45,8063.45,8063.45,6436,181,1369,
2007-05-09_12:37,8063.15,8063.15,8063.15,8063.15,6235,115,1133,
2007-05-09_12:38,8062.91,8062.91,8062.91,8062.91,6842,171,1403,
2007-05-09_12:39,8061.50,8061.50,8061.50,8061.50,5396,144,1049,
2007-05-09_12:40,8060.95,8060.95,8060.95,8060.95,5111,159,1221,
2007-05-09_12:41,8061.11,8061.11,8061.11,8061.11,7327,197,1339,
2007-05-09_12:42,8061.89,8061.89,8061.89,8061.89,6746,180,1204,
2007-05-09_12:43,8060.20,8060.20,8060.20,8060.20,6740,236,1546,
2007-05-09_12:44,8060.60,8060.60,8060.60,8060.60,7050,208,1290,
2007-05-09_12:45,8060.25,8060.25,8060.25,8060.25,6448,204,1381,
2007-05-09_12:46,8060.00,8060.00,8060.00,8060.00,9892,269,1801,
2007-05-09_12:47,8058.76,8058.76,8058.76,8058.76,6280,178,1310,
2007-05-09_12:48,8057.09,8057.09,8057.09,8057.09,7701,222,1634,
2007-05-09_12:49,8058.14,8058.14,8058.14,8058.14,8006,227,1634,
2007-05-09_12:50,8058.69,8058.69,8058.69,8058.69,7306,215,1631,
2007-05-09_12:51,8056.47,8056.47,8056.47,8056.47,9138,252,1922,
2007-05-09_12:52,8056.57,8056.57,8056.57,8056.57,8442,234,1656,
2007-05-09_12:53,8054.16,8054.16,8054.16,8054.16,10812,365,2284,
2007-05-09_12:54,8054.51,8054.51,8054.51,8054.51,9878,362,1963,
2007-05-09_12:55,8051.55,8051.55,8051.55,8051.55,11044,463,2246,
2007-05-09_12:56,8050.64,8050.64,8050.64,8050.64,11744,553,2870,
2007-05-09_12:57,8048.80,8048.80,8048.80,8048.80,10565,395,2195,
2007-05-09_12:58,8048.71,8048.71,8048.71,8048.71,12192,477,2877,
2007-05-09_12:59,8045.78,8045.78,8045.78,8045.78,10455,340,2334,
2007-05-09_13:00,8046.22,8046.22,8046.22,8046.22,12328,399,2657,
2007-05-09_13:01,8044.45,8044.45,8044.45,8044.45,14232,540,2747,
2007-05-09_13:02,8043.46,8043.46,8043.46,8043.46,11885,379,2292,
2007-05-09_13:03,8043.77,8043.77,8043.77,8043.77,12515,424,2635,
2007-05-09_13:04,8046.87,8046.87,8046.87,8046.87,10128,307,2162,
2007-05-09_13:05,8046.28,8046.28,8046.28,8046.28,11128,320,2355,
2007-05-09_13:06,8046.59,8046.59,8046.59,8046.59,10233,321,2459,
2007-05-09_13:07,8046.72,8046.72,8046.72,8046.72,8618,239,1893,
2007-05-09_13:08,8047.52,8047.52,8047.52,8047.52,10080,340,2400,
2007-05-09_13:09,8048.67,8048.67,8048.67,8048.67,10673,283,1986,
2007-05-09_13:10,8049.32,8049.32,8049.32,8049.32,9055,271,2037,
2007-05-09_13:11,8049.18,8049.18,8049.18,8049.18,10051,340,2308,
2007-05-09_13:12,8049.82,8049.82,8049.82,8049.82,10552,293,2048,
2007-05-09_13:13,8048.06,8048.06,8048.06,8048.06,10683,315,2543,
2007-05-09_13:14,8047.56,8047.56,8047.56,8047.56,10463,248,2092,
2007-05-09_13:15,8050.12,8050.12,8050.12,8050.12,10833,274,2233,
2007-05-09_13:16,8049.32,8049.32,8049.32,8049.32,10886,321,2505,
2007-05-09_13:17,8050.76,8050.76,8050.76,8050.76,9670,209,2015,
2007-05-09_13:18,8047.81,8047.81,8047.81,8047.81,12126,327,2546,
2007-05-09_13:19,8050.99,8050.99,8050.99,8050.99,11260,293,2381,
2007-05-09_13:20,8050.80,8050.80,8050.80,8050.80,11314,352,2313,
2007-05-09_13:21,8049.76,8049.76,8049.76,8049.76,12414,375,2979,
2007-05-09_13:22,8051.25,8051.25,8051.25,8051.25,11198,315,2500,
2007-05-09_13:23,8051.46,8051.46,8051.46,8051.46,14039,418,3516,
2007-05-09_13:24,8051.93,8051.93,8051.93,8051.93,15642,436,3567,
2007-05-09_13:25,8052.46,8052.46,8052.46,8052.46,14732,418,3630,
2007-05-09_13:26,8052.46,8052.46,8052.46,8052.46,0,0,0,
2007-05-09_13:27,8052.46,8052.46,8052.46,8052.46,0,0,0,
2007-05-09_13:28,8052.46,8052.46,8052.46,8052.46,0,0,0,
2007-05-09_13:29,8052.46,8052.46,8052.46,8052.46,0,0,0,
2007-05-09_13:30,8052.70,8052.70,8052.70,8052.70,129128,4281,25952,
2007-05-10_09:01,8094.72,8094.72,8094.72,8094.72,151237,3478,18425,
2007-05-10_09:02,8105.09,8105.09,8105.09,8105.09,22993,759,5070,
2007-05-10_09:03,8104.99,8104.99,8104.99,8104.99,24296,908,5575,
2007-05-10_09:04,8104.19,8104.19,8104.19,8104.19,23552,790,5459,
2007-05-10_09:05,8104.08,8104.08,8104.08,8104.08,20577,635,4432,
2007-05-10_09:06,8101.99,8101.99,8101.99,8101.99,22522,787,5256,
2007-05-10_09:07,8101.29,8101.29,8101.29,8101.29,18571,548,3889,
2007-05-10_09:08,8098.24,8098.24,8098.24,8098.24,19079,625,4025,
2007-05-10_09:09,8100.37,8100.37,8100.37,8100.37,17895,596,3989,
2007-05-10_09:10,8100.10,8100.10,8100.10,8100.10,15447,512,3561,
2007-05-10_09:11,8102.00,8102.00,8102.00,8102.00,22496,766,4754,
2007-05-10_09:12,8100.37,8100.37,8100.37,8100.37,15590,473,3339,
2007-05-10_09:13,8100.99,8100.99,8100.99,8100.99,15817,505,3741,
2007-05-10_09:14,8098.71,8098.71,8098.71,8098.71,17009,561,3745,
2007-05-10_09:15,8095.35,8095.35,8095.35,8095.35,14683,429,3017,
2007-05-10_09:16,8094.82,8094.82,8094.82,8094.82,19428,659,4087,
2007-05-10_09:17,8092.13,8092.13,8092.13,8092.13,14911,452,2929,
2007-05-10_09:18,8090.89,8090.89,8090.89,8090.89,15792,489,3221,
2007-05-10_09:19,8090.74,8090.74,8090.74,8090.74,18985,519,3748,
2007-05-10_09:20,8092.20,8092.20,8092.20,8092.20,14845,402,3164,
2007-05-10_09:21,8090.82,8090.82,8090.82,8090.82,19249,574,4143,
2007-05-10_09:22,8091.20,8091.20,8091.20,8091.20,15671,436,3144,
2007-05-10_09:23,8092.33,8092.33,8092.33,8092.33,17328,565,3754,
2007-05-10_09:24,8092.76,8092.76,8092.76,8092.76,14898,453,3065,
2007-05-10_09:25,8088.96,8088.96,8088.96,8088.96,13465,368,2662,
2007-05-10_09:26,8092.56,8092.56,8092.56,8092.56,15723,471,3402,
2007-05-10_09:27,8093.29,8093.29,8093.29,8093.29,12833,327,2486,
2007-05-10_09:28,8092.58,8092.58,8092.58,8092.58,16358,456,3095,
2007-05-10_09:29,8095.11,8095.11,8095.11,8095.11,13908,428,2945,
2007-05-10_09:30,8093.65,8093.65,8093.65,8093.65,12983,388,2568,
2007-05-10_09:31,8094.07,8094.07,8094.07,8094.07,16039,498,3271,
2007-05-10_09:32,8093.68,8093.68,8093.68,8093.68,12622,338,2302,
2007-05-10_09:33,8090.28,8090.28,8090.28,8090.28,14713,454,3126,
2007-05-10_09:34,8090.95,8090.95,8090.95,8090.95,15370,366,2919,
2007-05-10_09:35,8091.39,8091.39,8091.39,8091.39,11266,294,2477,
2007-05-10_09:36,8090.88,8090.88,8090.88,8090.88,15828,448,3201,
2007-05-10_09:37,8092.46,8092.46,8092.46,8092.46,13490,335,2595,
2007-05-10_09:38,8091.67,8091.67,8091.67,8091.67,18217,449,3287,
2007-05-10_09:39,8093.14,8093.14,8093.14,8093.14,17106,452,3189,
2007-05-10_09:40,8093.31,8093.31,8093.31,8093.31,19732,399,3302,
2007-05-10_09:41,8093.24,8093.24,8093.24,8093.24,22940,517,4058,
2007-05-10_09:42,8094.23,8094.23,8094.23,8094.23,18987,461,3265,
2007-05-10_09:43,8094.79,8094.79,8094.79,8094.79,19574,440,3468,
2007-05-10_09:44,8095.21,8095.21,8095.21,8095.21,16982,383,3205,
2007-05-10_09:45,8094.47,8094.47,8094.47,8094.47,13546,337,2463,
2007-05-10_09:46,8096.49,8096.49,8096.49,8096.49,18428,494,3335,
2007-05-10_09:47,8095.36,8095.36,8095.36,8095.36,13938,369,2499,
2007-05-10_09:48,8092.29,8092.29,8092.29,8092.29,14119,460,2854,
2007-05-10_09:49,8093.84,8093.84,8093.84,8093.84,11867,368,2445,
2007-05-10_09:50,8095.19,8095.19,8095.19,8095.19,11676,341,2343,
2007-05-10_09:51,8093.80,8093.80,8093.80,8093.80,15193,443,3267,
2007-05-10_09:52,8093.95,8093.95,8093.95,8093.95,13547,366,2416,
2007-05-10_09:53,8093.13,8093.13,8093.13,8093.13,15326,480,3177,
2007-05-10_09:54,8092.50,8092.50,8092.50,8092.50,15449,510,2668,
2007-05-10_09:55,8091.73,8091.73,8091.73,8091.73,10177,315,2267,
2007-05-10_09:56,8090.25,8090.25,8090.25,8090.25,15007,463,2918,
2007-05-10_09:57,8088.55,8088.55,8088.55,8088.55,11829,313,2260,
2007-05-10_09:58,8088.51,8088.51,8088.51,8088.51,12953,377,2804,
2007-05-10_09:59,8086.45,8086.45,8086.45,8086.45,13356,371,2581,
2007-05-10_10:00,8085.00,8085.00,8085.00,8085.00,11506,324,2258,
2007-05-10_10:01,8082.45,8082.45,8082.45,8082.45,14137,438,2707,
2007-05-10_10:02,8081.22,8081.22,8081.22,8081.22,10450,253,1902,
2007-05-10_10:03,8079.83,8079.83,8079.83,8079.83,12005,344,2629,
2007-05-10_10:04,8077.05,8077.05,8077.05,8077.05,13615,393,2796,
2007-05-10_10:05,8077.08,8077.08,8077.08,8077.08,12602,368,2434,
2007-05-10_10:06,8075.90,8075.90,8075.90,8075.90,14400,489,2955,
2007-05-10_10:07,8075.37,8075.37,8075.37,8075.37,9763,265,2093,
2007-05-10_10:08,8073.82,8073.82,8073.82,8073.82,14053,421,2817,
2007-05-10_10:09,8074.94,8074.94,8074.94,8074.94,12061,336,2433,
2007-05-10_10:10,8074.91,8074.91,8074.91,8074.91,11742,330,2268,
2007-05-10_10:11,8072.78,8072.78,8072.78,8072.78,15229,514,2824,
2007-05-10_10:12,8072.16,8072.16,8072.16,8072.16,10403,281,1948,
2007-05-10_10:13,8071.50,8071.50,8071.50,8071.50,12289,374,2461,
2007-05-10_10:14,8073.01,8073.01,8073.01,8073.01,10463,310,2204,
2007-05-10_10:15,8072.92,8072.92,8072.92,8072.92,9665,296,2064,
2007-05-10_10:16,8072.68,8072.68,8072.68,8072.68,12172,374,2615,
2007-05-10_10:17,8072.60,8072.60,8072.60,8072.60,9368,275,1911,
2007-05-10_10:18,8072.63,8072.63,8072.63,8072.63,9380,310,2257,
2007-05-10_10:19,8073.99,8073.99,8073.99,8073.99,9482,234,1748,
2007-05-10_10:20,8072.43,8072.43,8072.43,8072.43,9236,264,1792,
2007-05-10_10:21,8074.33,8074.33,8074.33,8074.33,11781,323,2266,
2007-05-10_10:22,8073.14,8073.14,8073.14,8073.14,7688,261,1688,
2007-05-10_10:23,8073.35,8073.35,8073.35,8073.35,9158,293,1937,
2007-05-10_10:24,8073.09,8073.09,8073.09,8073.09,7869,202,1513,
2007-05-10_10:25,8073.34,8073.34,8073.34,8073.34,8635,265,1549,
2007-05-10_10:26,8074.17,8074.17,8074.17,8074.17,9224,265,1744,
2007-05-10_10:27,8073.08,8073.08,8073.08,8073.08,7185,202,1393,
2007-05-10_10:28,8075.16,8075.16,8075.16,8075.16,9456,310,1994,
2007-05-10_10:29,8075.33,8075.33,8075.33,8075.33,9087,255,1790,
2007-05-10_10:30,8075.41,8075.41,8075.41,8075.41,8144,247,1535,
2007-05-10_10:31,8077.86,8077.86,8077.86,8077.86,8868,309,2123,
2007-05-10_10:32,8077.28,8077.28,8077.28,8077.28,8005,244,1641,
2007-05-10_10:33,8075.61,8075.61,8075.61,8075.61,9871,307,2090,
2007-05-10_10:34,8076.10,8076.10,8076.10,8076.10,8559,289,1742,
2007-05-10_10:35,8076.76,8076.76,8076.76,8076.76,8816,271,1728,
2007-05-10_10:36,8080.20,8080.20,8080.20,8080.20,11187,409,2541,
2007-05-10_10:37,8078.94,8078.94,8078.94,8078.94,8868,264,1854,
2007-05-10_10:38,8079.18,8079.18,8079.18,8079.18,10854,555,2864,
2007-05-10_10:39,8079.51,8079.51,8079.51,8079.51,10071,361,2273,
2007-05-10_10:40,8080.69,8080.69,8080.69,8080.69,10622,352,2212,
2007-05-10_10:41,8082.15,8082.15,8082.15,8082.15,13057,434,2679,
2007-05-10_10:42,8080.77,8080.77,8080.77,8080.77,13127,349,2228,
2007-05-10_10:43,8079.96,8079.96,8079.96,8079.96,16109,503,3350,
2007-05-10_10:44,8079.28,8079.28,8079.28,8079.28,11332,322,2264,
2007-05-10_10:45,8080.60,8080.60,8080.60,8080.60,10879,328,2009,
2007-05-10_10:46,8080.54,8080.54,8080.54,8080.54,10663,358,2269,
2007-05-10_10:47,8078.05,8078.05,8078.05,8078.05,8578,261,1521,
2007-05-10_10:48,8078.44,8078.44,8078.44,8078.44,9795,354,2061,
2007-05-10_10:49,8079.56,8079.56,8079.56,8079.56,10221,246,1635,
2007-05-10_10:50,8078.66,8078.66,8078.66,8078.66,7848,214,1468,
2007-05-10_10:51,8077.61,8077.61,8077.61,8077.61,8643,281,1894,
2007-05-10_10:52,8079.24,8079.24,8079.24,8079.24,6757,190,1566,
2007-05-10_10:53,8078.45,8078.45,8078.45,8078.45,9421,281,2141,
2007-05-10_10:54,8078.27,8078.27,8078.27,8078.27,10184,290,1960,
2007-05-10_10:55,8080.13,8080.13,8080.13,8080.13,9827,266,1865,
2007-05-10_10:56,8078.69,8078.69,8078.69,8078.69,9336,265,1909,
2007-05-10_10:57,8079.52,8079.52,8079.52,8079.52,6603,162,1443,
2007-05-10_10:58,8078.27,8078.27,8078.27,8078.27,11305,223,1742,
2007-05-10_10:59,8075.85,8075.85,8075.85,8075.85,6934,172,1444,
2007-05-10_11:00,8077.76,8077.76,8077.76,8077.76,8832,196,1507,
2007-05-10_11:01,8076.81,8076.81,8076.81,8076.81,11180,282,1933,
2007-05-10_11:02,8078.86,8078.86,8078.86,8078.86,7208,159,1361,
2007-05-10_11:03,8077.93,8077.93,8077.93,8077.93,7457,202,1637,
2007-05-10_11:04,8080.11,8080.11,8080.11,8080.11,10319,366,1743,
2007-05-10_11:05,8079.23,8079.23,8079.23,8079.23,10635,268,1652,
2007-05-10_11:06,8081.69,8081.69,8081.69,8081.69,13164,288,2236,
2007-05-10_11:07,8081.76,8081.76,8081.76,8081.76,11725,254,1845,
2007-05-10_11:08,8082.11,8082.11,8082.11,8082.11,11468,328,2231,
2007-05-10_11:09,8081.59,8081.59,8081.59,8081.59,9344,294,1827,
2007-05-10_11:10,8082.39,8082.39,8082.39,8082.39,9264,250,1717,
2007-05-10_11:11,8082.71,8082.71,8082.71,8082.71,13105,282,2195,
2007-05-10_11:12,8082.39,8082.39,8082.39,8082.39,9253,195,1605,
2007-05-10_11:13,8082.48,8082.48,8082.48,8082.48,15077,406,2773,
2007-05-10_11:14,8083.87,8083.87,8083.87,8083.87,12428,253,2053,
2007-05-10_11:15,8083.16,8083.16,8083.16,8083.16,15551,271,2306,
2007-05-10_11:16,8084.83,8084.83,8084.83,8084.83,13668,301,2400,
2007-05-10_11:17,8084.10,8084.10,8084.10,8084.10,12146,281,2069,
2007-05-10_11:18,8084.09,8084.09,8084.09,8084.09,14903,389,2745,
2007-05-10_11:19,8083.64,8083.64,8083.64,8083.64,12292,271,1902,
2007-05-10_11:20,8083.79,8083.79,8083.79,8083.79,10467,264,1761,
2007-05-10_11:21,8083.78,8083.78,8083.78,8083.78,12301,315,2048,
2007-05-10_11:22,8084.47,8084.47,8084.47,8084.47,7444,227,1449,
2007-05-10_11:23,8084.96,8084.96,8084.96,8084.96,11102,298,2009,
2007-05-10_11:24,8085.76,8085.76,8085.76,8085.76,8846,232,1614,
2007-05-10_11:25,8084.54,8084.54,8084.54,8084.54,10495,296,1923,
2007-05-10_11:26,8084.44,8084.44,8084.44,8084.44,9468,302,1989,
2007-05-10_11:27,8083.91,8083.91,8083.91,8083.91,8244,212,1517,
2007-05-10_11:28,8082.60,8082.60,8082.60,8082.60,11491,357,2374,
2007-05-10_11:29,8084.05,8084.05,8084.05,8084.05,11789,317,1917,
2007-05-10_11:30,8083.48,8083.48,8083.48,8083.48,9049,250,1706,
2007-05-10_11:31,8082.91,8082.91,8082.91,8082.91,9791,282,1938,
2007-05-10_11:32,8082.13,8082.13,8082.13,8082.13,11136,279,1642,
2007-05-10_11:33,8081.17,8081.17,8081.17,8081.17,13087,324,1895,
2007-05-10_11:34,8082.77,8082.77,8082.77,8082.77,9589,249,1745,
2007-05-10_11:35,8083.79,8083.79,8083.79,8083.79,9165,239,1822,
2007-05-10_11:36,8084.37,8084.37,8084.37,8084.37,9591,304,1908,
2007-05-10_11:37,8081.60,8081.60,8081.60,8081.60,8790,244,1586,
2007-05-10_11:38,8081.83,8081.83,8081.83,8081.83,9257,284,1724,
2007-05-10_11:39,8080.02,8080.02,8080.02,8080.02,8314,206,1421,
2007-05-10_11:40,8080.82,8080.82,8080.82,8080.82,13123,387,1699,
2007-05-10_11:41,8079.42,8079.42,8079.42,8079.42,8781,269,1837,
2007-05-10_11:42,8080.18,8080.18,8080.18,8080.18,7848,201,1515,
2007-05-10_11:43,8080.61,8080.61,8080.61,8080.61,8136,261,1820,
2007-05-10_11:44,8082.81,8082.81,8082.81,8082.81,6839,203,1479,
2007-05-10_11:45,8081.12,8081.12,8081.12,8081.12,6362,160,1417,
2007-05-10_11:46,8082.48,8082.48,8082.48,8082.48,7755,225,1591,
2007-05-10_11:47,8083.13,8083.13,8083.13,8083.13,7961,193,1341,
2007-05-10_11:48,8082.64,8082.64,8082.64,8082.64,9929,250,1674,
2007-05-10_11:49,8086.80,8086.80,8086.80,8086.80,9592,253,1498,
2007-05-10_11:50,8087.41,8087.41,8087.41,8087.41,8316,238,1537,
2007-05-10_11:51,8088.22,8088.22,8088.22,8088.22,9381,386,1958,
2007-05-10_11:52,8089.96,8089.96,8089.96,8089.96,8775,336,1905,
2007-05-10_11:53,8090.12,8090.12,8090.12,8090.12,9743,334,2296,
2007-05-10_11:54,8092.33,8092.33,8092.33,8092.33,9017,319,1955,
2007-05-10_11:55,8091.36,8091.36,8091.36,8091.36,8663,282,1939,
2007-05-10_11:56,8092.34,8092.34,8092.34,8092.34,12798,376,2285,
2007-05-10_11:57,8093.62,8093.62,8093.62,8093.62,8000,216,1696,
2007-05-10_11:58,8091.34,8091.34,8091.34,8091.34,10777,387,2319,
2007-05-10_11:59,8092.05,8092.05,8092.05,8092.05,10546,338,1923,
2007-05-10_12:00,8092.70,8092.70,8092.70,8092.70,9993,268,1881,
2007-05-10_12:01,8090.16,8090.16,8090.16,8090.16,9907,315,2187,
2007-05-10_12:02,8091.16,8091.16,8091.16,8091.16,8267,238,1584,
2007-05-10_12:03,8090.87,8090.87,8090.87,8090.87,8539,297,2053,
2007-05-10_12:04,8091.21,8091.21,8091.21,8091.21,7713,262,1695,
2007-05-10_12:05,8090.81,8090.81,8090.81,8090.81,8037,257,1692,
2007-05-10_12:06,8090.49,8090.49,8090.49,8090.49,8440,257,1845,
2007-05-10_12:07,8087.62,8087.62,8087.62,8087.62,5672,139,1168,
2007-05-10_12:08,8088.76,8088.76,8088.76,8088.76,8984,274,1806,
2007-05-10_12:09,8088.35,8088.35,8088.35,8088.35,6909,194,1385,
2007-05-10_12:10,8087.19,8087.19,8087.19,8087.19,6574,209,1266,
2007-05-10_12:11,8087.16,8087.16,8087.16,8087.16,9107,272,1698,
2007-05-10_12:12,8090.72,8090.72,8090.72,8090.72,7937,213,1420,
2007-05-10_12:13,8089.29,8089.29,8089.29,8089.29,8327,279,1745,
2007-05-10_12:14,8088.80,8088.80,8088.80,8088.80,7375,215,1520,
2007-05-10_12:15,8088.73,8088.73,8088.73,8088.73,7919,229,1559,
2007-05-10_12:16,8086.00,8086.00,8086.00,8086.00,8073,235,1808,
2007-05-10_12:17,8088.21,8088.21,8088.21,8088.21,6891,184,1315,
2007-05-10_12:18,8087.24,8087.24,8087.24,8087.24,8796,265,1816,
2007-05-10_12:19,8088.11,8088.11,8088.11,8088.11,7213,225,1397,
2007-05-10_12:20,8086.03,8086.03,8086.03,8086.03,7328,214,1488,
2007-05-10_12:21,8085.71,8085.71,8085.71,8085.71,10045,314,2049,
2007-05-10_12:22,8087.73,8087.73,8087.73,8087.73,9042,243,1717,
2007-05-10_12:23,8086.70,8086.70,8086.70,8086.70,8294,243,1898,
2007-05-10_12:24,8087.77,8087.77,8087.77,8087.77,7797,222,1622,
2007-05-10_12:25,8087.34,8087.34,8087.34,8087.34,7437,221,1609,
2007-05-10_12:26,8088.25,8088.25,8088.25,8088.25,9152,300,1910,
2007-05-10_12:27,8087.58,8087.58,8087.58,8087.58,7155,205,1466,
2007-05-10_12:28,8090.11,8090.11,8090.11,8090.11,8716,290,1921,
2007-05-10_12:29,8088.78,8088.78,8088.78,8088.78,8297,206,1630,
2007-05-10_12:30,8088.74,8088.74,8088.74,8088.74,7375,207,1554,
2007-05-10_12:31,8090.48,8090.48,8090.48,8090.48,9222,220,1853,
2007-05-10_12:32,8089.87,8089.87,8089.87,8089.87,5669,153,1186,
2007-05-10_12:33,8089.48,8089.48,8089.48,8089.48,8757,265,1782,
2007-05-10_12:34,8087.99,8087.99,8087.99,8087.99,6823,187,1445,
2007-05-10_12:35,8087.18,8087.18,8087.18,8087.18,7199,207,1432,
2007-05-10_12:36,8087.48,8087.48,8087.48,8087.48,9439,280,1785,
2007-05-10_12:37,8090.58,8090.58,8090.58,8090.58,8292,210,1596,
2007-05-10_12:38,8089.38,8089.38,8089.38,8089.38,10194,287,2082,
2007-05-10_12:39,8090.58,8090.58,8090.58,8090.58,9113,240,1883,
2007-05-10_12:40,8089.44,8089.44,8089.44,8089.44,7821,235,1801,
2007-05-10_12:41,8089.05,8089.05,8089.05,8089.05,8940,307,2071,
2007-05-10_12:42,8090.37,8090.37,8090.37,8090.37,8917,209,1648,
2007-05-10_12:43,8090.67,8090.67,8090.67,8090.67,10499,281,2177,
2007-05-10_12:44,8090.77,8090.77,8090.77,8090.77,9719,290,2067,
2007-05-10_12:45,8090.04,8090.04,8090.04,8090.04,7680,215,1788,
2007-05-10_12:46,8090.17,8090.17,8090.17,8090.17,9525,245,1979,
2007-05-10_12:47,8091.07,8091.07,8091.07,8091.07,8084,229,1665,
2007-05-10_12:48,8090.21,8090.21,8090.21,8090.21,9429,291,1904,
2007-05-10_12:49,8090.53,8090.53,8090.53,8090.53,7665,212,1499,
2007-05-10_12:50,8088.98,8088.98,8088.98,8088.98,7848,264,1651,
2007-05-10_12:51,8087.77,8087.77,8087.77,8087.77,10515,312,2161,
2007-05-10_12:52,8090.08,8090.08,8090.08,8090.08,8292,216,1608,
2007-05-10_12:53,8086.71,8086.71,8086.71,8086.71,8913,240,2099,
2007-05-10_12:54,8087.86,8087.86,8087.86,8087.86,8013,206,1678,
2007-05-10_12:55,8087.08,8087.08,8087.08,8087.08,8064,230,1755,
2007-05-10_12:56,8085.35,8085.35,8085.35,8085.35,8227,304,1969,
2007-05-10_12:57,8086.32,8086.32,8086.32,8086.32,8058,210,1674,
2007-05-10_12:58,8085.28,8085.28,8085.28,8085.28,11664,320,2337,
2007-05-10_12:59,8083.28,8083.28,8083.28,8083.28,9654,241,1830,
2007-05-10_13:00,8083.98,8083.98,8083.98,8083.98,10760,299,1920,
2007-05-10_13:01,8082.82,8082.82,8082.82,8082.82,11152,336,2246,
2007-05-10_13:02,8081.51,8081.51,8081.51,8081.51,8251,230,1733,
2007-05-10_13:03,8082.93,8082.93,8082.93,8082.93,14055,366,2567,
2007-05-10_13:04,8084.06,8084.06,8084.06,8084.06,9268,260,1981,
2007-05-10_13:05,8082.59,8082.59,8082.59,8082.59,9565,271,2076,
2007-05-10_13:06,8081.30,8081.30,8081.30,8081.30,9392,289,2194,
2007-05-10_13:07,8083.03,8083.03,8083.03,8083.03,9356,239,1872,
2007-05-10_13:08,8082.22,8082.22,8082.22,8082.22,11761,332,2500,
2007-05-10_13:09,8085.13,8085.13,8085.13,8085.13,12250,315,2226,
2007-05-10_13:10,8085.01,8085.01,8085.01,8085.01,13153,350,2423,
2007-05-10_13:11,8086.25,8086.25,8086.25,8086.25,11953,364,2485,
2007-05-10_13:12,8085.40,8085.40,8085.40,8085.40,10309,284,2059,
2007-05-10_13:13,8083.27,8083.27,8083.27,8083.27,14548,399,2907,
2007-05-10_13:14,8086.63,8086.63,8086.63,8086.63,13344,374,2690,
2007-05-10_13:15,8085.61,8085.61,8085.61,8085.61,11704,336,2539,
2007-05-10_13:16,8088.01,8088.01,8088.01,8088.01,15625,551,3423,
2007-05-10_13:17,8088.84,8088.84,8088.84,8088.84,12938,380,2543,
2007-05-10_13:18,8086.63,8086.63,8086.63,8086.63,14878,494,3451,
2007-05-10_13:19,8086.39,8086.39,8086.39,8086.39,14526,370,2665,
2007-05-10_13:20,8087.45,8087.45,8087.45,8087.45,15070,417,2835,
2007-05-10_13:21,8085.46,8085.46,8085.46,8085.46,15569,505,3516,
2007-05-10_13:22,8089.58,8089.58,8089.58,8089.58,17313,472,3131,
2007-05-10_13:23,8088.01,8088.01,8088.01,8088.01,22755,655,4637,
2007-05-10_13:24,8087.44,8087.44,8087.44,8087.44,21178,547,3993,
2007-05-10_13:25,8092.20,8092.20,8092.20,8092.20,22561,669,4302,
2007-05-10_13:26,8092.20,8092.20,8092.20,8092.20,0,0,0,
2007-05-10_13:27,8092.20,8092.20,8092.20,8092.20,0,0,0,
2007-05-10_13:28,8092.20,8092.20,8092.20,8092.20,0,0,0,
2007-05-10_13:29,8092.20,8092.20,8092.20,8092.20,0,0,0,
2007-05-10_13:30,8096.86,8096.86,8096.86,8096.86,171566,5787,29562,
2007-05-11_09:01,8026.36,8026.36,8026.36,8026.36,130637,2651,20483,
2007-05-11_09:02,8026.70,8026.70,8026.70,8026.70,23270,746,5188,
2007-05-11_09:03,8025.11,8025.11,8025.11,8025.11,26108,813,5920,
2007-05-11_09:04,8025.56,8025.56,8025.56,8025.56,25443,742,5625,
2007-05-11_09:05,8027.71,8027.71,8027.71,8027.71,30966,650,4803,
2007-05-11_09:06,8031.32,8031.32,8031.32,8031.32,29618,855,6325,
2007-05-11_09:07,8032.92,8032.92,8032.92,8032.92,25530,703,5103,
2007-05-11_09:08,8036.00,8036.00,8036.00,8036.00,23537,678,5058,
2007-05-11_09:09,8036.80,8036.80,8036.80,8036.80,25010,732,5216,
2007-05-11_09:10,8035.44,8035.44,8035.44,8035.44,18391,530,4235,
2007-05-11_09:11,8037.26,8037.26,8037.26,8037.26,24807,764,5435,
2007-05-11_09:12,8038.29,8038.29,8038.29,8038.29,18861,464,3921,
2007-05-11_09:13,8040.06,8040.06,8040.06,8040.06,24323,586,4609,
2007-05-11_09:14,8039.66,8039.66,8039.66,8039.66,17965,516,4014,
2007-05-11_09:15,8041.46,8041.46,8041.46,8041.46,15581,396,3292,
2007-05-11_09:16,8040.73,8040.73,8040.73,8040.73,19532,570,4504,
2007-05-11_09:17,8038.71,8038.71,8038.71,8038.71,16841,417,3525,
2007-05-11_09:18,8038.05,8038.05,8038.05,8038.05,21357,604,4470,
2007-05-11_09:19,8039.17,8039.17,8039.17,8039.17,18479,537,3894,
2007-05-11_09:20,8039.69,8039.69,8039.69,8039.69,15468,500,3367,
2007-05-11_09:21,8040.77,8040.77,8040.77,8040.77,18055,603,4265,
2007-05-11_09:22,8040.88,8040.88,8040.88,8040.88,17838,522,3217,
2007-05-11_09:23,8043.41,8043.41,8043.41,8043.41,17868,484,3758,
2007-05-11_09:24,8043.98,8043.98,8043.98,8043.98,18834,522,3706,
2007-05-11_09:25,8045.26,8045.26,8045.26,8045.26,14414,369,3038,
2007-05-11_09:26,8046.44,8046.44,8046.44,8046.44,16457,481,3692,
2007-05-11_09:27,8047.37,8047.37,8047.37,8047.37,14153,347,2937,
2007-05-11_09:28,8047.41,8047.41,8047.41,8047.41,19266,520,3794,
2007-05-11_09:29,8047.94,8047.94,8047.94,8047.94,17851,507,3692,
2007-05-11_09:30,8048.05,8048.05,8048.05,8048.05,17418,433,3215,
2007-05-11_09:31,8049.50,8049.50,8049.50,8049.50,19564,526,3896,
2007-05-11_09:32,8047.73,8047.73,8047.73,8047.73,14952,349,2910,
2007-05-11_09:33,8042.56,8042.56,8042.56,8042.56,17424,536,3992,
2007-05-11_09:34,8040.42,8040.42,8040.42,8040.42,17779,502,3578,
2007-05-11_09:35,8039.60,8039.60,8039.60,8039.60,12376,355,2835,
2007-05-11_09:36,8038.70,8038.70,8038.70,8038.70,15299,461,3494,
2007-05-11_09:37,8038.82,8038.82,8038.82,8038.82,11424,310,2422,
2007-05-11_09:38,8038.64,8038.64,8038.64,8038.64,15023,402,3010,
2007-05-11_09:39,8038.37,8038.37,8038.37,8038.37,12133,337,2517,
2007-05-11_09:40,8036.99,8036.99,8036.99,8036.99,10578,281,2282,
2007-05-11_09:41,8037.22,8037.22,8037.22,8037.22,12142,349,2629,
2007-05-11_09:42,8037.40,8037.40,8037.40,8037.40,9725,221,1835,
2007-05-11_09:43,8036.65,8036.65,8036.65,8036.65,11452,316,2432,
2007-05-11_09:44,8036.05,8036.05,8036.05,8036.05,11547,287,2267,
2007-05-11_09:45,8036.38,8036.38,8036.38,8036.38,11573,281,2121,
2007-05-11_09:46,8037.91,8037.91,8037.91,8037.91,13193,381,2989,
2007-05-11_09:47,8036.25,8036.25,8036.25,8036.25,9728,230,2212,
2007-05-11_09:48,8035.34,8035.34,8035.34,8035.34,11366,316,2514,
2007-05-11_09:49,8035.04,8035.04,8035.04,8035.04,10290,268,2159,
2007-05-11_09:50,8036.27,8036.27,8036.27,8036.27,9436,292,1979,
2007-05-11_09:51,8032.24,8032.24,8032.24,8032.24,12256,392,2863,
2007-05-11_09:52,8032.00,8032.00,8032.00,8032.00,11130,292,2276,
2007-05-11_09:53,8031.29,8031.29,8031.29,8031.29,12033,381,2752,
2007-05-11_09:54,8029.42,8029.42,8029.42,8029.42,9950,287,2240,
2007-05-11_09:55,8026.95,8026.95,8026.95,8026.95,10001,267,2110,
2007-05-11_09:56,8026.65,8026.65,8026.65,8026.65,12925,363,2822,
2007-05-11_09:57,8026.96,8026.96,8026.96,8026.96,10675,287,2136,
2007-05-11_09:58,8023.74,8023.74,8023.74,8023.74,12032,336,2541,
2007-05-11_09:59,8024.55,8024.55,8024.55,8024.55,10817,304,2419,
2007-05-11_10:00,8022.93,8022.93,8022.93,8022.93,9900,218,1977,
2007-05-11_10:01,8023.37,8023.37,8023.37,8023.37,12383,412,2602,
2007-05-11_10:02,8021.82,8021.82,8021.82,8021.82,9857,292,1867,
2007-05-11_10:03,8021.86,8021.86,8021.86,8021.86,10940,315,2341,
2007-05-11_10:04,8019.47,8019.47,8019.47,8019.47,10468,306,1997,
2007-05-11_10:05,8018.98,8018.98,8018.98,8018.98,10059,247,1756,
2007-05-11_10:06,8019.99,8019.99,8019.99,8019.99,13195,383,2437,
2007-05-11_10:07,8018.64,8018.64,8018.64,8018.64,11176,281,1946,
2007-05-11_10:08,8020.04,8020.04,8020.04,8020.04,12447,356,2633,
2007-05-11_10:09,8020.62,8020.62,8020.62,8020.62,10251,309,2020,
2007-05-11_10:10,8020.67,8020.67,8020.67,8020.67,9946,232,2008,
2007-05-11_10:11,8020.71,8020.71,8020.71,8020.71,9732,280,2176,
2007-05-11_10:12,8023.50,8023.50,8023.50,8023.50,7548,181,1577,
2007-05-11_10:13,8022.72,8022.72,8022.72,8022.72,8739,276,2323,
2007-05-11_10:14,8020.89,8020.89,8020.89,8020.89,10047,292,2066,
2007-05-11_10:15,8022.18,8022.18,8022.18,8022.18,8261,201,1879,
2007-05-11_10:16,8023.61,8023.61,8023.61,8023.61,8852,238,2008,
2007-05-11_10:17,8024.69,8024.69,8024.69,8024.69,7805,171,1531,
2007-05-11_10:18,8024.49,8024.49,8024.49,8024.49,8463,210,1783,
2007-05-11_10:19,8025.94,8025.94,8025.94,8025.94,7356,175,1602,
2007-05-11_10:20,8024.05,8024.05,8024.05,8024.05,8741,212,1683,
2007-05-11_10:21,8026.65,8026.65,8026.65,8026.65,8005,216,1931,
2007-05-11_10:22,8026.41,8026.41,8026.41,8026.41,7131,180,1457,
2007-05-11_10:23,8027.12,8027.12,8027.12,8027.12,8435,267,1869,
2007-05-11_10:24,8027.39,8027.39,8027.39,8027.39,9418,275,1917,
2007-05-11_10:25,8030.58,8030.58,8030.58,8030.58,8931,210,1796,
2007-05-11_10:26,8030.62,8030.62,8030.62,8030.62,11622,373,2507,
2007-05-11_10:27,8033.66,8033.66,8033.66,8033.66,7150,184,1586,
2007-05-11_10:28,8031.30,8031.30,8031.30,8031.30,8945,245,1987,
2007-05-11_10:29,8030.10,8030.10,8030.10,8030.10,8892,265,1766,
2007-05-11_10:30,8032.95,8032.95,8032.95,8032.95,6944,215,1574,
2007-05-11_10:31,8031.68,8031.68,8031.68,8031.68,7722,280,2005,
2007-05-11_10:32,8032.72,8032.72,8032.72,8032.72,10022,257,1645,
2007-05-11_10:33,8030.61,8030.61,8030.61,8030.61,10018,302,2182,
2007-05-11_10:34,8031.94,8031.94,8031.94,8031.94,8232,186,1643,
2007-05-11_10:35,8033.33,8033.33,8033.33,8033.33,8162,186,1429,
2007-05-11_10:36,8032.52,8032.52,8032.52,8032.52,8883,253,1920,
2007-05-11_10:37,8032.84,8032.84,8032.84,8032.84,7568,205,1517,
2007-05-11_10:38,8030.63,8030.63,8030.63,8030.63,9022,245,1946,
2007-05-11_10:39,8032.17,8032.17,8032.17,8032.17,7720,214,1654,
2007-05-11_10:40,8032.59,8032.59,8032.59,8032.59,7338,161,1463,
2007-05-11_10:41,8033.79,8033.79,8033.79,8033.79,8433,261,1842,
2007-05-11_10:42,8033.47,8033.47,8033.47,8033.47,9927,347,2019,
2007-05-11_10:43,8032.79,8032.79,8032.79,8032.79,9861,276,2065,
2007-05-11_10:44,8035.13,8035.13,8035.13,8035.13,9214,262,1875,
2007-05-11_10:45,8034.96,8034.96,8034.96,8034.96,7694,210,1805,
2007-05-11_10:46,8034.26,8034.26,8034.26,8034.26,9960,315,2277,
2007-05-11_10:47,8035.01,8035.01,8035.01,8035.01,7053,173,1474,
2007-05-11_10:48,8033.62,8033.62,8033.62,8033.62,7262,205,1712,
2007-05-11_10:49,8033.76,8033.76,8033.76,8033.76,8108,230,1631,
2007-05-11_10:50,8034.06,8034.06,8034.06,8034.06,5962,164,1363,
2007-05-11_10:51,8035.68,8035.68,8035.68,8035.68,8004,302,1822,
2007-05-11_10:52,8037.72,8037.72,8037.72,8037.72,6703,152,1185,
2007-05-11_10:53,8036.86,8036.86,8036.86,8036.86,7097,210,1670,
2007-05-11_10:54,8034.11,8034.11,8034.11,8034.11,7181,181,1487,
2007-05-11_10:55,8034.18,8034.18,8034.18,8034.18,8116,212,1738,
2007-05-11_10:56,8034.80,8034.80,8034.80,8034.80,8281,254,1845,
2007-05-11_10:57,8036.31,8036.31,8036.31,8036.31,5618,178,1309,
2007-05-11_10:58,8034.73,8034.73,8034.73,8034.73,7508,220,1824,
2007-05-11_10:59,8036.64,8036.64,8036.64,8036.64,7774,255,1548,
2007-05-11_11:00,8038.61,8038.61,8038.61,8038.61,6831,210,1545,
2007-05-11_11:01,8036.64,8036.64,8036.64,8036.64,7733,252,1910,
2007-05-11_11:02,8037.71,8037.71,8037.71,8037.71,7608,206,1562,
2007-05-11_11:03,8038.83,8038.83,8038.83,8038.83,8581,277,1835,
2007-05-11_11:04,8037.56,8037.56,8037.56,8037.56,6920,290,1727,
2007-05-11_11:05,8039.13,8039.13,8039.13,8039.13,6976,219,1453,
2007-05-11_11:06,8040.98,8040.98,8040.98,8040.98,9102,340,1882,
2007-05-11_11:07,8039.60,8039.60,8039.60,8039.60,7038,173,1342,
2007-05-11_11:08,8040.30,8040.30,8040.30,8040.30,8778,263,1833,
2007-05-11_11:09,8040.85,8040.85,8040.85,8040.85,6885,199,1496,
2007-05-11_11:10,8040.65,8040.65,8040.65,8040.65,5327,160,1194,
2007-05-11_11:11,8040.92,8040.92,8040.92,8040.92,8642,240,1815,
2007-05-11_11:12,8041.30,8041.30,8041.30,8041.30,6051,157,1249,
2007-05-11_11:13,8043.91,8043.91,8043.91,8043.91,8703,299,1679,
2007-05-11_11:14,8042.68,8042.68,8042.68,8042.68,5607,164,1208,
2007-05-11_11:15,8041.80,8041.80,8041.80,8041.80,6720,204,1298,
2007-05-11_11:16,8041.89,8041.89,8041.89,8041.89,9059,318,1747,
2007-05-11_11:17,8041.84,8041.84,8041.84,8041.84,5762,152,1223,
2007-05-11_11:18,8038.59,8038.59,8038.59,8038.59,8266,270,1810,
2007-05-11_11:19,8039.51,8039.51,8039.51,8039.51,7527,235,1588,
2007-05-11_11:20,8040.68,8040.68,8040.68,8040.68,5981,222,1495,
2007-05-11_11:21,8038.48,8038.48,8038.48,8038.48,8013,255,1699,
2007-05-11_11:22,8037.23,8037.23,8037.23,8037.23,6790,199,1300,
2007-05-11_11:23,8037.15,8037.15,8037.15,8037.15,9479,291,1795,
2007-05-11_11:24,8036.23,8036.23,8036.23,8036.23,7878,262,1590,
2007-05-11_11:25,8033.48,8033.48,8033.48,8033.48,7732,219,1573,
2007-05-11_11:26,8033.23,8033.23,8033.23,8033.23,8665,268,2039,
2007-05-11_11:27,8033.16,8033.16,8033.16,8033.16,6621,204,1464,
2007-05-11_11:28,8033.67,8033.67,8033.67,8033.67,8923,258,1865,
2007-05-11_11:29,8031.44,8031.44,8031.44,8031.44,7979,234,1665,
2007-05-11_11:30,8031.05,8031.05,8031.05,8031.05,7141,189,1449,
2007-05-11_11:31,8031.03,8031.03,8031.03,8031.03,9684,268,2010,
2007-05-11_11:32,8032.29,8032.29,8032.29,8032.29,5996,136,1219,
2007-05-11_11:33,8031.50,8031.50,8031.50,8031.50,8678,212,1559,
2007-05-11_11:34,8031.05,8031.05,8031.05,8031.05,8345,201,1362,
2007-05-11_11:35,8030.95,8030.95,8030.95,8030.95,6130,125,1167,
2007-05-11_11:36,8030.71,8030.71,8030.71,8030.71,7265,187,1533,
2007-05-11_11:37,8030.66,8030.66,8030.66,8030.66,5511,116,1093,
2007-05-11_11:38,8028.96,8028.96,8028.96,8028.96,7679,207,1422,
2007-05-11_11:39,8029.82,8029.82,8029.82,8029.82,5685,131,1100,
2007-05-11_11:40,8030.31,8030.31,8030.31,8030.31,5356,165,1129,
2007-05-11_11:41,8029.22,8029.22,8029.22,8029.22,7838,230,1520,
2007-05-11_11:42,8031.20,8031.20,8031.20,8031.20,7224,191,1341,
2007-05-11_11:43,8029.41,8029.41,8029.41,8029.41,7465,219,1624,
2007-05-11_11:44,8030.18,8030.18,8030.18,8030.18,6089,148,1266,
2007-05-11_11:45,8028.05,8028.05,8028.05,8028.05,6948,230,1398,
2007-05-11_11:46,8028.16,8028.16,8028.16,8028.16,9086,286,1752,
2007-05-11_11:47,8027.52,8027.52,8027.52,8027.52,6856,186,1318,
2007-05-11_11:48,8028.70,8028.70,8028.70,8028.70,9553,281,1752,
2007-05-11_11:49,8027.09,8027.09,8027.09,8027.09,8165,241,1312,
2007-05-11_11:50,8027.26,8027.26,8027.26,8027.26,7839,227,1599,
2007-05-11_11:51,8028.53,8028.53,8028.53,8028.53,8434,214,1801,
2007-05-11_11:52,8027.66,8027.66,8027.66,8027.66,5419,152,1124,
2007-05-11_11:53,8026.06,8026.06,8026.06,8026.06,6783,191,1437,
2007-05-11_11:54,8025.02,8025.02,8025.02,8025.02,5753,244,1270,
2007-05-11_11:55,8026.39,8026.39,8026.39,8026.39,6342,184,1263,
2007-05-11_11:56,8025.75,8025.75,8025.75,8025.75,7604,227,1552,
2007-05-11_11:57,8025.37,8025.37,8025.37,8025.37,5661,141,1091,
2007-05-11_11:58,8026.09,8026.09,8026.09,8026.09,5789,155,1337,
2007-05-11_11:59,8025.99,8025.99,8025.99,8025.99,6000,160,1125,
2007-05-11_12:00,8025.46,8025.46,8025.46,8025.46,4797,126,1011,
2007-05-11_12:01,8026.71,8026.71,8026.71,8026.71,6433,175,1390,
2007-05-11_12:02,8027.21,8027.21,8027.21,8027.21,5745,138,1118,
2007-05-11_12:03,8028.02,8028.02,8028.02,8028.02,7292,210,1542,
2007-05-11_12:04,8028.12,8028.12,8028.12,8028.12,5462,176,1184,
2007-05-11_12:05,8028.53,8028.53,8028.53,8028.53,5466,152,1246,
2007-05-11_12:06,8027.00,8027.00,8027.00,8027.00,6152,179,1187,
2007-05-11_12:07,8027.52,8027.52,8027.52,8027.52,5134,128,946,
2007-05-11_12:08,8029.42,8029.42,8029.42,8029.42,8964,227,1521,
2007-05-11_12:09,8028.18,8028.18,8028.18,8028.18,4676,159,1090,
2007-05-11_12:10,8029.87,8029.87,8029.87,8029.87,6837,174,1208,
2007-05-11_12:11,8029.45,8029.45,8029.45,8029.45,6669,202,1411,
2007-05-11_12:12,8029.51,8029.51,8029.51,8029.51,5115,119,1019,
2007-05-11_12:13,8027.36,8027.36,8027.36,8027.36,6551,156,1383,
2007-05-11_12:14,8030.31,8030.31,8030.31,8030.31,5746,159,1094,
2007-05-11_12:15,8029.29,8029.29,8029.29,8029.29,4802,118,939,
2007-05-11_12:16,8031.13,8031.13,8031.13,8031.13,5678,151,1196,
2007-05-11_12:17,8030.21,8030.21,8030.21,8030.21,5473,146,1053,
2007-05-11_12:18,8030.86,8030.86,8030.86,8030.86,5959,188,1361,
2007-05-11_12:19,8029.66,8029.66,8029.66,8029.66,4955,138,1088,
2007-05-11_12:20,8028.93,8028.93,8028.93,8028.93,4759,123,984,
2007-05-11_12:21,8029.58,8029.58,8029.58,8029.58,6120,143,1256,
2007-05-11_12:22,8031.80,8031.80,8031.80,8031.80,6301,223,1167,
2007-05-11_12:23,8032.50,8032.50,8032.50,8032.50,6544,202,1558,
2007-05-11_12:24,8031.78,8031.78,8031.78,8031.78,6302,171,1362,
2007-05-11_12:25,8030.32,8030.32,8030.32,8030.32,6280,152,1290,
2007-05-11_12:26,8033.03,8033.03,8033.03,8033.03,8153,210,1668,
2007-05-11_12:27,8030.92,8030.92,8030.92,8030.92,10715,248,1266,
2007-05-11_12:28,8030.84,8030.84,8030.84,8030.84,10466,290,1989,
2007-05-11_12:29,8029.54,8029.54,8029.54,8029.54,6127,155,1259,
2007-05-11_12:30,8029.06,8029.06,8029.06,8029.06,7959,212,1456,
2007-05-11_12:31,8029.96,8029.96,8029.96,8029.96,8618,272,1869,
2007-05-11_12:32,8029.56,8029.56,8029.56,8029.56,6245,133,1239,
2007-05-11_12:33,8028.93,8028.93,8028.93,8028.93,8095,245,1857,
2007-05-11_12:34,8028.01,8028.01,8028.01,8028.01,8108,177,1434,
2007-05-11_12:35,8029.16,8029.16,8029.16,8029.16,6680,164,1296,
2007-05-11_12:36,8029.05,8029.05,8029.05,8029.05,8474,238,1746,
2007-05-11_12:37,8029.88,8029.88,8029.88,8029.88,5711,132,1248,
2007-05-11_12:38,8030.07,8030.07,8030.07,8030.07,8099,272,1876,
2007-05-11_12:39,8029.81,8029.81,8029.81,8029.81,7782,206,1626,
2007-05-11_12:40,8029.41,8029.41,8029.41,8029.41,6682,168,1465,
2007-05-11_12:41,8029.85,8029.85,8029.85,8029.85,8524,224,1717,
2007-05-11_12:42,8029.28,8029.28,8029.28,8029.28,6341,146,1246,
2007-05-11_12:43,8029.02,8029.02,8029.02,8029.02,9022,272,1996,
2007-05-11_12:44,8028.98,8028.98,8028.98,8028.98,6379,183,1438,
2007-05-11_12:45,8028.59,8028.59,8028.59,8028.59,7022,218,1585,
2007-05-11_12:46,8028.35,8028.35,8028.35,8028.35,6820,231,1777,
2007-05-11_12:47,8029.13,8029.13,8029.13,8029.13,6648,215,1587,
2007-05-11_12:48,8027.86,8027.86,8027.86,8027.86,7870,247,1936,
2007-05-11_12:49,8028.49,8028.49,8028.49,8028.49,6597,211,1537,
2007-05-11_12:50,8030.08,8030.08,8030.08,8030.08,7094,196,1530,
2007-05-11_12:51,8028.35,8028.35,8028.35,8028.35,9286,260,1909,
2007-05-11_12:52,8029.96,8029.96,8029.96,8029.96,6964,187,1540,
2007-05-11_12:53,8029.17,8029.17,8029.17,8029.17,8596,275,2006,
2007-05-11_12:54,8030.63,8030.63,8030.63,8030.63,8614,244,1865,
2007-05-11_12:55,8031.17,8031.17,8031.17,8031.17,7120,165,1552,
2007-05-11_12:56,8029.30,8029.30,8029.30,8029.30,7927,246,1881,
2007-05-11_12:57,8031.15,8031.15,8031.15,8031.15,6423,169,1533,
2007-05-11_12:58,8029.96,8029.96,8029.96,8029.96,12241,279,2438,
2007-05-11_12:59,8030.27,8030.27,8030.27,8030.27,11436,258,2146,
2007-05-11_13:00,8031.58,8031.58,8031.58,8031.58,7518,197,1825,
2007-05-11_13:01,8029.62,8029.62,8029.62,8029.62,9955,273,2244,
2007-05-11_13:02,8030.66,8030.66,8030.66,8030.66,7642,203,1703,
2007-05-11_13:03,8030.54,8030.54,8030.54,8030.54,8236,247,2113,
2007-05-11_13:04,8029.74,8029.74,8029.74,8029.74,7751,218,1867,
2007-05-11_13:05,8029.27,8029.27,8029.27,8029.27,8320,224,1862,
2007-05-11_13:06,8028.35,8028.35,8028.35,8028.35,11320,335,2504,
2007-05-11_13:07,8029.59,8029.59,8029.59,8029.59,9026,218,1924,
2007-05-11_13:08,8029.90,8029.90,8029.90,8029.90,17091,342,2915,
2007-05-11_13:09,8030.83,8030.83,8030.83,8030.83,11118,261,2196,
2007-05-11_13:10,8030.26,8030.26,8030.26,8030.26,11033,263,2259,
2007-05-11_13:11,8032.25,8032.25,8032.25,8032.25,13431,411,2928,
2007-05-11_13:12,8033.98,8033.98,8033.98,8033.98,10357,264,2143,
2007-05-11_13:13,8034.54,8034.54,8034.54,8034.54,13856,406,3037,
2007-05-11_13:14,8035.96,8035.96,8035.96,8035.96,10684,364,2288,
2007-05-11_13:15,8035.09,8035.09,8035.09,8035.09,11809,367,2625,
2007-05-11_13:16,8036.38,8036.38,8036.38,8036.38,13229,390,3173,
2007-05-11_13:17,8036.36,8036.36,8036.36,8036.36,10659,285,2440,
2007-05-11_13:18,8034.80,8034.80,8034.80,8034.80,14333,430,3395,
2007-05-11_13:19,8034.86,8034.86,8034.86,8034.86,13111,358,2955,
2007-05-11_13:20,8032.34,8032.34,8032.34,8032.34,12376,347,2960,
2007-05-11_13:21,8034.66,8034.66,8034.66,8034.66,16541,503,3859,
2007-05-11_13:22,8035.25,8035.25,8035.25,8035.25,15514,477,3125,
2007-05-11_13:23,8034.69,8034.69,8034.69,8034.69,20966,694,4283,
2007-05-11_13:24,8034.89,8034.89,8034.89,8034.89,17932,537,4057,
2007-05-11_13:25,8032.83,8032.83,8032.83,8032.83,17280,526,3856,
2007-05-11_13:26,8032.83,8032.83,8032.83,8032.83,0,0,0,
2007-05-11_13:27,8032.83,8032.83,8032.83,8032.83,0,0,0,
2007-05-11_13:28,8032.83,8032.83,8032.83,8032.83,0,0,0,
2007-05-11_13:29,8032.83,8032.83,8032.83,8032.83,0,0,0,
2007-05-11_13:30,8031.54,8031.54,8031.54,8031.54,140836,4844,29210,
2007-05-14_09:01,8072.15,8072.15,8072.15,8072.15,93468,2462,19264,
2007-05-14_09:02,8069.50,8069.50,8069.50,8069.50,25299,626,4793,
2007-05-14_09:03,8071.99,8071.99,8071.99,8071.99,28561,734,5433,
2007-05-14_09:04,8069.56,8069.56,8069.56,8069.56,24859,661,4886,
2007-05-14_09:05,8065.71,8065.71,8065.71,8065.71,20605,512,3833,
2007-05-14_09:06,8067.54,8067.54,8067.54,8067.54,25007,683,4894,
2007-05-14_09:07,8068.18,8068.18,8068.18,8068.18,19112,503,3482,
2007-05-14_09:08,8069.76,8069.76,8069.76,8069.76,23828,662,4346,
2007-05-14_09:09,8067.71,8067.71,8067.71,8067.71,18859,587,3893,
2007-05-14_09:10,8068.03,8068.03,8068.03,8068.03,17657,562,3628,
2007-05-14_09:11,8064.34,8064.34,8064.34,8064.34,19454,626,4395,
2007-05-14_09:12,8060.82,8060.82,8060.82,8060.82,16922,482,3444,
2007-05-14_09:13,8058.26,8058.26,8058.26,8058.26,19670,601,3849,
2007-05-14_09:14,8055.39,8055.39,8055.39,8055.39,16104,504,3696,
2007-05-14_09:15,8054.14,8054.14,8054.14,8054.14,13950,352,2797,
2007-05-14_09:16,8054.33,8054.33,8054.33,8054.33,17938,550,3794,
2007-05-14_09:17,8054.01,8054.01,8054.01,8054.01,13534,359,2889,
2007-05-14_09:18,8052.99,8052.99,8052.99,8052.99,15025,396,3085,
2007-05-14_09:19,8052.92,8052.92,8052.92,8052.92,12449,359,2691,
2007-05-14_09:20,8051.86,8051.86,8051.86,8051.86,12784,310,2615,
2007-05-14_09:21,8050.55,8050.55,8050.55,8050.55,22818,454,3682,
2007-05-14_09:22,8050.75,8050.75,8050.75,8050.75,16162,351,2887,
2007-05-14_09:23,8049.41,8049.41,8049.41,8049.41,19568,416,3511,
2007-05-14_09:24,8048.69,8048.69,8048.69,8048.69,18118,403,3042,
2007-05-14_09:25,8048.04,8048.04,8048.04,8048.04,20781,429,2957,
2007-05-14_09:26,8045.59,8045.59,8045.59,8045.59,16527,415,3422,
2007-05-14_09:27,8046.69,8046.69,8046.69,8046.69,12968,325,2515,
2007-05-14_09:28,8046.50,8046.50,8046.50,8046.50,14562,340,2829,
2007-05-14_09:29,8046.53,8046.53,8046.53,8046.53,13565,330,2691,
2007-05-14_09:30,8045.90,8045.90,8045.90,8045.90,12044,292,2584,
2007-05-14_09:31,8043.37,8043.37,8043.37,8043.37,16916,479,3618,
2007-05-14_09:32,8042.55,8042.55,8042.55,8042.55,13055,292,2532,
2007-05-14_09:33,8040.56,8040.56,8040.56,8040.56,14845,487,3175,
2007-05-14_09:34,8037.50,8037.50,8037.50,8037.50,13115,357,2737,
2007-05-14_09:35,8035.33,8035.33,8035.33,8035.33,11084,365,2427,
2007-05-14_09:36,8031.33,8031.33,8031.33,8031.33,15874,447,3362,
2007-05-14_09:37,8029.60,8029.60,8029.60,8029.60,13147,376,2741,
2007-05-14_09:38,8026.70,8026.70,8026.70,8026.70,14914,487,3554,
2007-05-14_09:39,8022.60,8022.60,8022.60,8022.60,19974,683,4116,
2007-05-14_09:40,8016.76,8016.76,8016.76,8016.76,18900,498,3639,
2007-05-14_09:41,8013.93,8013.93,8013.93,8013.93,21115,622,4829,
2007-05-14_09:42,8013.83,8013.83,8013.83,8013.83,16207,436,3360,
2007-05-14_09:43,8016.19,8016.19,8016.19,8016.19,19901,601,4239,
2007-05-14_09:44,8016.45,8016.45,8016.45,8016.45,16678,442,3448,
2007-05-14_09:45,8014.54,8014.54,8014.54,8014.54,13684,340,2581,
2007-05-14_09:46,8015.83,8015.83,8015.83,8015.83,14669,425,3195,
2007-05-14_09:47,8019.18,8019.18,8019.18,8019.18,11515,283,2241,
2007-05-14_09:48,8023.24,8023.24,8023.24,8023.24,14342,366,2880,
2007-05-14_09:49,8025.78,8025.78,8025.78,8025.78,13419,362,2727,
2007-05-14_09:50,8027.56,8027.56,8027.56,8027.56,12292,284,2306,
2007-05-14_09:51,8031.61,8031.61,8031.61,8031.61,13250,340,2764,
2007-05-14_09:52,8033.11,8033.11,8033.11,8033.11,14206,345,2339,
2007-05-14_09:53,8034.84,8034.84,8034.84,8034.84,11708,280,2373,
2007-05-14_09:54,8035.48,8035.48,8035.48,8035.48,10722,263,2048,
2007-05-14_09:55,8032.86,8032.86,8032.86,8032.86,11930,220,1872,
2007-05-14_09:56,8033.04,8033.04,8033.04,8033.04,9573,236,2048,
2007-05-14_09:57,8032.30,8032.30,8032.30,8032.30,9887,201,1633,
2007-05-14_09:58,8033.20,8033.20,8033.20,8033.20,10562,272,2184,
2007-05-14_09:59,8032.90,8032.90,8032.90,8032.90,8423,223,1631,
2007-05-14_10:00,8033.52,8033.52,8033.52,8033.52,7681,202,1597,
2007-05-14_10:01,8033.30,8033.30,8033.30,8033.30,10000,247,1915,
2007-05-14_10:02,8033.54,8033.54,8033.54,8033.54,6322,165,1292,
2007-05-14_10:03,8035.73,8035.73,8035.73,8035.73,9117,245,1832,
2007-05-14_10:04,8035.58,8035.58,8035.58,8035.58,8174,188,1569,
2007-05-14_10:05,8036.28,8036.28,8036.28,8036.28,7681,191,1552,
2007-05-14_10:06,8036.54,8036.54,8036.54,8036.54,9215,281,2116,
2007-05-14_10:07,8039.25,8039.25,8039.25,8039.25,7771,222,1654,
2007-05-14_10:08,8042.49,8042.49,8042.49,8042.49,10247,302,2181,
2007-05-14_10:09,8043.81,8043.81,8043.81,8043.81,10684,290,2103,
2007-05-14_10:10,8044.90,8044.90,8044.90,8044.90,10242,302,2239,
2007-05-14_10:11,8047.74,8047.74,8047.74,8047.74,11378,402,2337,
2007-05-14_10:12,8047.61,8047.61,8047.61,8047.61,9104,311,1805,
2007-05-14_10:13,8049.10,8049.10,8049.10,8049.10,11372,389,2419,
2007-05-14_10:14,8046.58,8046.58,8046.58,8046.58,10998,288,1914,
2007-05-14_10:15,8045.43,8045.43,8045.43,8045.43,10307,299,1877,
2007-05-14_10:16,8044.53,8044.53,8044.53,8044.53,9983,293,2102,
2007-05-14_10:17,8043.94,8043.94,8043.94,8043.94,7938,204,1491,
2007-05-14_10:18,8042.79,8042.79,8042.79,8042.79,9400,309,1946,
2007-05-14_10:19,8042.66,8042.66,8042.66,8042.66,8618,197,1674,
2007-05-14_10:20,8042.18,8042.18,8042.18,8042.18,6800,185,1497,
2007-05-14_10:21,8041.53,8041.53,8041.53,8041.53,8556,283,1959,
2007-05-14_10:22,8041.42,8041.42,8041.42,8041.42,6663,145,1385,
2007-05-14_10:23,8040.57,8040.57,8040.57,8040.57,8719,222,1765,
2007-05-14_10:24,8040.37,8040.37,8040.37,8040.37,7273,214,1548,
2007-05-14_10:25,8040.14,8040.14,8040.14,8040.14,7289,171,1432,
2007-05-14_10:26,8039.76,8039.76,8039.76,8039.76,9022,216,1779,
2007-05-14_10:27,8039.70,8039.70,8039.70,8039.70,6331,167,1251,
2007-05-14_10:28,8039.72,8039.72,8039.72,8039.72,7198,169,1532,
2007-05-14_10:29,8040.45,8040.45,8040.45,8040.45,7479,193,1297,
2007-05-14_10:30,8036.78,8036.78,8036.78,8036.78,5985,146,1238,
2007-05-14_10:31,8038.20,8038.20,8038.20,8038.20,8351,207,1710,
2007-05-14_10:32,8039.61,8039.61,8039.61,8039.61,6431,143,1229,
2007-05-14_10:33,8039.63,8039.63,8039.63,8039.63,6692,200,1592,
2007-05-14_10:34,8039.46,8039.46,8039.46,8039.46,6254,144,1155,
2007-05-14_10:35,8036.54,8036.54,8036.54,8036.54,6260,200,1303,
2007-05-14_10:36,8039.57,8039.57,8039.57,8039.57,8614,201,1604,
2007-05-14_10:37,8038.67,8038.67,8038.67,8038.67,6828,229,1254,
2007-05-14_10:38,8039.30,8039.30,8039.30,8039.30,8343,231,1562,
2007-05-14_10:39,8039.74,8039.74,8039.74,8039.74,7693,284,1504,
2007-05-14_10:40,8040.38,8040.38,8040.38,8040.38,5900,166,1239,
2007-05-14_10:41,8039.68,8039.68,8039.68,8039.68,7485,184,1542,
2007-05-14_10:42,8038.49,8038.49,8038.49,8038.49,5280,131,1050,
2007-05-14_10:43,8037.94,8037.94,8037.94,8037.94,7309,191,1533,
2007-05-14_10:44,8039.91,8039.91,8039.91,8039.91,6422,159,1384,
2007-05-14_10:45,8040.78,8040.78,8040.78,8040.78,8150,233,1775,
2007-05-14_10:46,8043.31,8043.31,8043.31,8043.31,8626,213,1821,
2007-05-14_10:47,8042.28,8042.28,8042.28,8042.28,8198,174,1503,
2007-05-14_10:48,8045.07,8045.07,8045.07,8045.07,8489,232,1877,
2007-05-14_10:49,8043.04,8043.04,8043.04,8043.04,8063,193,1520,
2007-05-14_10:50,8044.78,8044.78,8044.78,8044.78,9978,235,1825,
2007-05-14_10:51,8041.89,8041.89,8041.89,8041.89,7122,217,1735,
2007-05-14_10:52,8044.00,8044.00,8044.00,8044.00,6924,140,1271,
2007-05-14_10:53,8041.87,8041.87,8041.87,8041.87,8280,236,1560,
2007-05-14_10:54,8043.26,8043.26,8043.26,8043.26,6062,168,1111,
2007-05-14_10:55,8043.26,8043.26,8043.26,8043.26,6277,152,1246,
2007-05-14_10:56,8042.42,8042.42,8042.42,8042.42,7472,188,1517,
2007-05-14_10:57,8043.98,8043.98,8043.98,8043.98,6282,157,1137,
2007-05-14_10:58,8041.95,8041.95,8041.95,8041.95,8628,205,1729,
2007-05-14_10:59,8040.97,8040.97,8040.97,8040.97,7115,178,1322,
2007-05-14_11:00,8040.52,8040.52,8040.52,8040.52,7286,185,1264,
2007-05-14_11:01,8041.00,8041.00,8041.00,8041.00,6504,178,1415,
2007-05-14_11:02,8042.07,8042.07,8042.07,8042.07,6539,160,1085,
2007-05-14_11:03,8040.11,8040.11,8040.11,8040.11,7381,208,1434,
2007-05-14_11:04,8040.09,8040.09,8040.09,8040.09,6933,200,1255,
2007-05-14_11:05,8040.26,8040.26,8040.26,8040.26,6209,161,1241,
2007-05-14_11:06,8040.08,8040.08,8040.08,8040.08,7402,178,1413,
2007-05-14_11:07,8040.35,8040.35,8040.35,8040.35,4764,124,931,
2007-05-14_11:08,8040.05,8040.05,8040.05,8040.05,6321,185,1254,
2007-05-14_11:09,8041.52,8041.52,8041.52,8041.52,6411,143,1150,
2007-05-14_11:10,8042.65,8042.65,8042.65,8042.65,7469,218,1352,
2007-05-14_11:11,8043.26,8043.26,8043.26,8043.26,7920,187,1431,
2007-05-14_11:12,8043.08,8043.08,8043.08,8043.08,6344,196,1231,
2007-05-14_11:13,8045.25,8045.25,8045.25,8045.25,8624,277,1645,
2007-05-14_11:14,8048.52,8048.52,8048.52,8048.52,8364,281,1459,
2007-05-14_11:15,8050.26,8050.26,8050.26,8050.26,9038,331,1639,
2007-05-14_11:16,8055.23,8055.23,8055.23,8055.23,8753,300,1781,
2007-05-14_11:17,8057.68,8057.68,8057.68,8057.68,10764,386,1765,
2007-05-14_11:18,8059.38,8059.38,8059.38,8059.38,12850,552,2456,
2007-05-14_11:19,8061.25,8061.25,8061.25,8061.25,12150,429,2114,
2007-05-14_11:20,8064.22,8064.22,8064.22,8064.22,11051,345,2064,
2007-05-14_11:21,8061.26,8061.26,8061.26,8061.26,10006,329,2099,
2007-05-14_11:22,8061.99,8061.99,8061.99,8061.99,8421,208,1510,
2007-05-14_11:23,8061.53,8061.53,8061.53,8061.53,8711,268,1836,
2007-05-14_11:24,8061.12,8061.12,8061.12,8061.12,7168,220,1490,
2007-05-14_11:25,8060.54,8060.54,8060.54,8060.54,6737,187,1369,
2007-05-14_11:26,8058.11,8058.11,8058.11,8058.11,6912,247,1610,
2007-05-14_11:27,8060.05,8060.05,8060.05,8060.05,6047,173,1164,
2007-05-14_11:28,8059.59,8059.59,8059.59,8059.59,6528,202,1507,
2007-05-14_11:29,8060.82,8060.82,8060.82,8060.82,6961,166,1225,
2007-05-14_11:30,8060.10,8060.10,8060.10,8060.10,7609,200,1253,
2007-05-14_11:31,8061.09,8061.09,8061.09,8061.09,8278,272,1550,
2007-05-14_11:32,8061.63,8061.63,8061.63,8061.63,6743,205,1237,
2007-05-14_11:33,8060.00,8060.00,8060.00,8060.00,7511,210,1438,
2007-05-14_11:34,8061.82,8061.82,8061.82,8061.82,11226,241,1530,
2007-05-14_11:35,8062.62,8062.62,8062.62,8062.62,7658,208,1356,
2007-05-14_11:36,8063.68,8063.68,8063.68,8063.68,8644,270,1879,
2007-05-14_11:37,8065.87,8065.87,8065.87,8065.87,7000,282,1531,
2007-05-14_11:38,8065.48,8065.48,8065.48,8065.48,9104,314,1979,
2007-05-14_11:39,8067.55,8067.55,8067.55,8067.55,7796,264,1491,
2007-05-14_11:40,8066.21,8066.21,8066.21,8066.21,6165,216,1465,
2007-05-14_11:41,8064.49,8064.49,8064.49,8064.49,7806,236,1775,
2007-05-14_11:42,8066.19,8066.19,8066.19,8066.19,6801,180,1296,
2007-05-14_11:43,8065.79,8065.79,8065.79,8065.79,7722,229,1634,
2007-05-14_11:44,8067.35,8067.35,8067.35,8067.35,6735,183,1360,
2007-05-14_11:45,8066.56,8066.56,8066.56,8066.56,7923,193,1307,
2007-05-14_11:46,8064.70,8064.70,8064.70,8064.70,7220,203,1373,
2007-05-14_11:47,8064.46,8064.46,8064.46,8064.46,8797,224,1307,
2007-05-14_11:48,8064.07,8064.07,8064.07,8064.07,8370,244,1530,
2007-05-14_11:49,8064.90,8064.90,8064.90,8064.90,7893,167,1276,
2007-05-14_11:50,8063.66,8063.66,8063.66,8063.66,8637,179,1418,
2007-05-14_11:51,8063.97,8063.97,8063.97,8063.97,8115,214,1707,
2007-05-14_11:52,8062.33,8062.33,8062.33,8062.33,6127,136,1143,
2007-05-14_11:53,8061.33,8061.33,8061.33,8061.33,6640,178,1520,
2007-05-14_11:54,8061.20,8061.20,8061.20,8061.20,5381,152,1153,
2007-05-14_11:55,8060.21,8060.21,8060.21,8060.21,6091,177,1031,
2007-05-14_11:56,8060.22,8060.22,8060.22,8060.22,6554,204,1414,
2007-05-14_11:57,8059.37,8059.37,8059.37,8059.37,5448,139,1150,
2007-05-14_11:58,8059.00,8059.00,8059.00,8059.00,8072,222,1611,
2007-05-14_11:59,8057.72,8057.72,8057.72,8057.72,7155,176,1217,
2007-05-14_12:00,8057.61,8057.61,8057.61,8057.61,7322,275,1238,
2007-05-14_12:01,8055.91,8055.91,8055.91,8055.91,8152,204,1506,
2007-05-14_12:02,8056.84,8056.84,8056.84,8056.84,6528,146,1115,
2007-05-14_12:03,8056.60,8056.60,8056.60,8056.60,6561,168,1445,
2007-05-14_12:04,8057.93,8057.93,8057.93,8057.93,5356,143,1091,
2007-05-14_12:05,8056.83,8056.83,8056.83,8056.83,4862,131,1052,
2007-05-14_12:06,8055.96,8055.96,8055.96,8055.96,5555,136,1167,
2007-05-14_12:07,8055.81,8055.81,8055.81,8055.81,4622,110,989,
2007-05-14_12:08,8054.07,8054.07,8054.07,8054.07,6473,174,1380,
2007-05-14_12:09,8054.09,8054.09,8054.09,8054.09,5075,140,1050,
2007-05-14_12:10,8055.03,8055.03,8055.03,8055.03,5964,141,1078,
2007-05-14_12:11,8054.21,8054.21,8054.21,8054.21,7857,174,1399,
2007-05-14_12:12,8054.81,8054.81,8054.81,8054.81,6451,155,1219,
2007-05-14_12:13,8057.01,8057.01,8057.01,8057.01,6415,195,1424,
2007-05-14_12:14,8056.75,8056.75,8056.75,8056.75,5357,130,1129,
2007-05-14_12:15,8055.09,8055.09,8055.09,8055.09,5827,224,1073,
2007-05-14_12:16,8054.10,8054.10,8054.10,8054.10,7229,265,1409,
2007-05-14_12:17,8055.93,8055.93,8055.93,8055.93,6693,170,1162,
2007-05-14_12:18,8054.87,8054.87,8054.87,8054.87,9821,256,1706,
2007-05-14_12:19,8054.33,8054.33,8054.33,8054.33,5759,150,1222,
2007-05-14_12:20,8056.05,8056.05,8056.05,8056.05,6226,182,1238,
2007-05-14_12:21,8057.13,8057.13,8057.13,8057.13,8269,210,1635,
2007-05-14_12:22,8057.05,8057.05,8057.05,8057.05,6129,163,1192,
2007-05-14_12:23,8057.57,8057.57,8057.57,8057.57,6835,208,1459,
2007-05-14_12:24,8056.16,8056.16,8056.16,8056.16,5936,138,1189,
2007-05-14_12:25,8056.21,8056.21,8056.21,8056.21,6992,201,1297,
2007-05-14_12:26,8055.43,8055.43,8055.43,8055.43,6412,170,1448,
2007-05-14_12:27,8055.63,8055.63,8055.63,8055.63,6491,185,1173,
2007-05-14_12:28,8054.35,8054.35,8054.35,8054.35,8953,248,1747,
2007-05-14_12:29,8054.54,8054.54,8054.54,8054.54,6712,207,1473,
2007-05-14_12:30,8054.22,8054.22,8054.22,8054.22,7384,241,1383,
2007-05-14_12:31,8051.62,8051.62,8051.62,8051.62,8405,241,1609,
2007-05-14_12:32,8052.48,8052.48,8052.48,8052.48,7791,240,1396,
2007-05-14_12:33,8049.61,8049.61,8049.61,8049.61,7768,267,1842,
2007-05-14_12:34,8047.25,8047.25,8047.25,8047.25,6532,182,1438,
2007-05-14_12:35,8045.77,8045.77,8045.77,8045.77,6565,205,1544,
2007-05-14_12:36,8044.02,8044.02,8044.02,8044.02,8950,266,1884,
2007-05-14_12:37,8043.29,8043.29,8043.29,8043.29,7474,196,1528,
2007-05-14_12:38,8044.47,8044.47,8044.47,8044.47,10217,322,2165,
2007-05-14_12:39,8043.74,8043.74,8043.74,8043.74,7459,177,1508,
2007-05-14_12:40,8043.77,8043.77,8043.77,8043.77,6873,175,1462,
2007-05-14_12:41,8043.60,8043.60,8043.60,8043.60,8450,242,1631,
2007-05-14_12:42,8044.65,8044.65,8044.65,8044.65,7448,158,1244,
2007-05-14_12:43,8043.32,8043.32,8043.32,8043.32,7861,218,1573,
2007-05-14_12:44,8044.44,8044.44,8044.44,8044.44,6607,166,1308,
2007-05-14_12:45,8043.23,8043.23,8043.23,8043.23,6243,160,1348,
2007-05-14_12:46,8042.93,8042.93,8042.93,8042.93,7537,193,1660,
2007-05-14_12:47,8044.23,8044.23,8044.23,8044.23,6959,196,1423,
2007-05-14_12:48,8045.43,8045.43,8045.43,8045.43,7971,227,1752,
2007-05-14_12:49,8044.85,8044.85,8044.85,8044.85,6627,161,1266,
2007-05-14_12:50,8045.50,8045.50,8045.50,8045.50,5933,175,1320,
2007-05-14_12:51,8046.99,8046.99,8046.99,8046.99,10334,266,1917,
2007-05-14_12:52,8046.68,8046.68,8046.68,8046.68,5843,159,1288,
2007-05-14_12:53,8045.06,8045.06,8045.06,8045.06,10773,252,1849,
2007-05-14_12:54,8043.70,8043.70,8043.70,8043.70,6158,156,1337,
2007-05-14_12:55,8044.79,8044.79,8044.79,8044.79,7261,166,1538,
2007-05-14_12:56,8044.33,8044.33,8044.33,8044.33,8562,225,1719,
2007-05-14_12:57,8044.40,8044.40,8044.40,8044.40,6710,191,1354,
2007-05-14_12:58,8041.31,8041.31,8041.31,8041.31,7657,225,1637,
2007-05-14_12:59,8038.70,8038.70,8038.70,8038.70,6841,216,1557,
2007-05-14_13:00,8038.04,8038.04,8038.04,8038.04,8932,310,1764,
2007-05-14_13:01,8037.79,8037.79,8037.79,8037.79,10235,339,2378,
2007-05-14_13:02,8037.67,8037.67,8037.67,8037.67,9173,267,1765,
2007-05-14_13:03,8039.01,8039.01,8039.01,8039.01,10497,326,2307,
2007-05-14_13:04,8041.14,8041.14,8041.14,8041.14,10267,289,2044,
2007-05-14_13:05,8041.25,8041.25,8041.25,8041.25,11079,338,1973,
2007-05-14_13:06,8044.02,8044.02,8044.02,8044.02,10444,298,2158,
2007-05-14_13:07,8044.96,8044.96,8044.96,8044.96,6809,173,1448,
2007-05-14_13:08,8045.33,8045.33,8045.33,8045.33,8858,257,1968,
2007-05-14_13:09,8044.68,8044.68,8044.68,8044.68,7942,192,1723,
2007-05-14_13:10,8044.39,8044.39,8044.39,8044.39,8581,213,1763,
2007-05-14_13:11,8045.43,8045.43,8045.43,8045.43,11432,308,2243,
2007-05-14_13:12,8045.22,8045.22,8045.22,8045.22,9230,244,1820,
2007-05-14_13:13,8044.20,8044.20,8044.20,8044.20,11413,274,2222,
2007-05-14_13:14,8044.63,8044.63,8044.63,8044.63,10133,291,2072,
2007-05-14_13:15,8044.54,8044.54,8044.54,8044.54,10026,280,2304,
2007-05-14_13:16,8043.60,8043.60,8043.60,8043.60,11217,361,2668,
2007-05-14_13:17,8041.79,8041.79,8041.79,8041.79,10884,262,2194,
2007-05-14_13:18,8040.11,8040.11,8040.11,8040.11,14775,441,3352,
2007-05-14_13:19,8039.74,8039.74,8039.74,8039.74,13571,318,2557,
2007-05-14_13:20,8041.39,8041.39,8041.39,8041.39,12879,325,2671,
2007-05-14_13:21,8040.27,8040.27,8040.27,8040.27,16218,408,3287,
2007-05-14_13:22,8041.88,8041.88,8041.88,8041.88,15732,428,2853,
2007-05-14_13:23,8039.06,8039.06,8039.06,8039.06,17876,502,3805,
2007-05-14_13:24,8039.05,8039.05,8039.05,8039.05,16930,421,3425,
2007-05-14_13:25,8037.89,8037.89,8037.89,8037.89,14759,429,3459,
2007-05-14_13:26,8037.89,8037.89,8037.89,8037.89,0,0,0,
2007-05-14_13:27,8037.89,8037.89,8037.89,8037.89,0,0,0,
2007-05-14_13:28,8037.89,8037.89,8037.89,8037.89,0,0,0,
2007-05-14_13:29,8037.89,8037.89,8037.89,8037.89,0,0,0,
2007-05-14_13:30,8030.56,8030.56,8030.56,8030.56,159715,6705,26680,
2007-05-15_09:01,8022.58,8022.58,8022.58,8022.58,77638,2014,15360,
2007-05-15_09:02,8021.43,8021.43,8021.43,8021.43,18351,515,3679,
2007-05-15_09:03,8023.90,8023.90,8023.90,8023.90,22351,564,4735,
2007-05-15_09:04,8024.87,8024.87,8024.87,8024.87,22662,648,5106,
2007-05-15_09:05,8027.87,8027.87,8027.87,8027.87,17861,528,3976,
2007-05-15_09:06,8033.52,8033.52,8033.52,8033.52,24243,744,5302,
2007-05-15_09:07,8035.64,8035.64,8035.64,8035.64,18934,453,3885,
2007-05-15_09:08,8040.24,8040.24,8040.24,8040.24,19671,474,4400,
2007-05-15_09:09,8041.48,8041.48,8041.48,8041.48,21159,544,4479,
2007-05-15_09:10,8040.41,8040.41,8040.41,8040.41,17803,405,3591,
2007-05-15_09:11,8041.55,8041.55,8041.55,8041.55,21353,548,4623,
2007-05-15_09:12,8038.63,8038.63,8038.63,8038.63,17093,364,3295,
2007-05-15_09:13,8036.95,8036.95,8036.95,8036.95,16919,446,3753,
2007-05-15_09:14,8037.06,8037.06,8037.06,8037.06,16241,435,3549,
2007-05-15_09:15,8036.08,8036.08,8036.08,8036.08,12746,283,2604,
2007-05-15_09:16,8033.61,8033.61,8033.61,8033.61,16532,434,3866,
2007-05-15_09:17,8030.19,8030.19,8030.19,8030.19,14776,398,3162,
2007-05-15_09:18,8029.00,8029.00,8029.00,8029.00,22387,502,4140,
2007-05-15_09:19,8026.79,8026.79,8026.79,8026.79,15357,361,3160,
2007-05-15_09:20,8025.92,8025.92,8025.92,8025.92,15511,390,3089,
2007-05-15_09:21,8023.37,8023.37,8023.37,8023.37,24014,557,4443,
2007-05-15_09:22,8018.71,8018.71,8018.71,8018.71,16125,424,3158,
2007-05-15_09:23,8018.73,8018.73,8018.73,8018.73,20643,468,3848,
2007-05-15_09:24,8019.08,8019.08,8019.08,8019.08,15709,375,2949,
2007-05-15_09:25,8018.92,8018.92,8018.92,8018.92,12399,304,2565,
2007-05-15_09:26,8020.33,8020.33,8020.33,8020.33,13869,323,2927,
2007-05-15_09:27,8020.18,8020.18,8020.18,8020.18,13383,296,2463,
2007-05-15_09:28,8020.74,8020.74,8020.74,8020.74,12273,327,2734,
2007-05-15_09:29,8021.10,8021.10,8021.10,8021.10,12531,287,2371,
2007-05-15_09:30,8023.12,8023.12,8023.12,8023.12,9468,210,1913,
2007-05-15_09:31,8023.24,8023.24,8023.24,8023.24,12571,303,2729,
2007-05-15_09:32,8023.02,8023.02,8023.02,8023.02,10998,237,2123,
2007-05-15_09:33,8023.27,8023.27,8023.27,8023.27,10743,241,2337,
2007-05-15_09:34,8023.10,8023.10,8023.10,8023.10,11577,307,2453,
2007-05-15_09:35,8023.96,8023.96,8023.96,8023.96,9836,206,1842,
2007-05-15_09:36,8023.78,8023.78,8023.78,8023.78,11947,264,2548,
2007-05-15_09:37,8022.98,8022.98,8022.98,8022.98,10017,221,2021,
2007-05-15_09:38,8024.44,8024.44,8024.44,8024.44,11710,270,2353,
2007-05-15_09:39,8023.11,8023.11,8023.11,8023.11,9828,216,2123,
2007-05-15_09:40,8024.47,8024.47,8024.47,8024.47,8730,189,1911,
2007-05-15_09:41,8025.00,8025.00,8025.00,8025.00,10966,284,2399,
2007-05-15_09:42,8022.87,8022.87,8022.87,8022.87,8376,193,1792,
2007-05-15_09:43,8022.29,8022.29,8022.29,8022.29,8216,231,1904,
2007-05-15_09:44,8021.66,8021.66,8021.66,8021.66,9542,224,1880,
2007-05-15_09:45,8022.36,8022.36,8022.36,8022.36,7728,190,1613,
2007-05-15_09:46,8020.18,8020.18,8020.18,8020.18,11565,318,2402,
2007-05-15_09:47,8020.42,8020.42,8020.42,8020.42,9087,220,1911,
2007-05-15_09:48,8017.53,8017.53,8017.53,8017.53,11256,287,2325,
2007-05-15_09:49,8017.89,8017.89,8017.89,8017.89,10754,272,2180,
2007-05-15_09:50,8017.71,8017.71,8017.71,8017.71,8555,208,1771,
2007-05-15_09:51,8016.48,8016.48,8016.48,8016.48,12200,297,2550,
2007-05-15_09:52,8015.56,8015.56,8015.56,8015.56,10074,214,1990,
2007-05-15_09:53,8012.30,8012.30,8012.30,8012.30,11746,273,2272,
2007-05-15_09:54,8014.02,8014.02,8014.02,8014.02,11781,254,2279,
2007-05-15_09:55,8011.40,8011.40,8011.40,8011.40,11108,219,2000,
2007-05-15_09:56,8011.67,8011.67,8011.67,8011.67,12854,338,2826,
2007-05-15_09:57,8011.31,8011.31,8011.31,8011.31,10062,227,1968,
2007-05-15_09:58,8010.46,8010.46,8010.46,8010.46,10876,317,2280,
2007-05-15_09:59,8007.20,8007.20,8007.20,8007.20,14085,368,2634,
2007-05-15_10:00,8004.01,8004.01,8004.01,8004.01,13451,351,2489,
2007-05-15_10:01,8000.56,8000.56,8000.56,8000.56,17245,501,3336,
2007-05-15_10:02,7998.06,7998.06,7998.06,7998.06,15310,409,2930,
2007-05-15_10:03,7994.10,7994.10,7994.10,7994.10,16886,428,3344,
2007-05-15_10:04,7992.13,7992.13,7992.13,7992.13,16618,464,3243,
2007-05-15_10:05,7992.31,7992.31,7992.31,7992.31,14849,348,2793,
2007-05-15_10:06,7991.92,7991.92,7991.92,7991.92,16324,430,3597,
2007-05-15_10:07,7988.80,7988.80,7988.80,7988.80,10771,286,2435,
2007-05-15_10:08,7991.13,7991.13,7991.13,7991.13,11331,314,2554,
2007-05-15_10:09,7991.33,7991.33,7991.33,7991.33,11871,257,2322,
2007-05-15_10:10,7992.46,7992.46,7992.46,7992.46,8447,198,1856,
2007-05-15_10:11,7993.37,7993.37,7993.37,7993.37,10112,252,2280,
2007-05-15_10:12,7994.33,7994.33,7994.33,7994.33,8448,194,1729,
2007-05-15_10:13,7995.12,7995.12,7995.12,7995.12,10446,327,2106,
2007-05-15_10:14,7996.39,7996.39,7996.39,7996.39,9271,241,1890,
2007-05-15_10:15,7997.35,7997.35,7997.35,7997.35,8100,224,1630,
2007-05-15_10:16,7997.82,7997.82,7997.82,7997.82,8423,235,2020,
2007-05-15_10:17,7998.24,7998.24,7998.24,7998.24,7752,165,1459,
2007-05-15_10:18,7997.45,7997.45,7997.45,7997.45,8025,191,1718,
2007-05-15_10:19,7997.95,7997.95,7997.95,7997.95,7432,169,1534,
2007-05-15_10:20,7998.72,7998.72,7998.72,7998.72,6946,183,1384,
2007-05-15_10:21,7998.35,7998.35,7998.35,7998.35,8531,217,1726,
2007-05-15_10:22,7998.16,7998.16,7998.16,7998.16,5830,133,1198,
2007-05-15_10:23,7998.29,7998.29,7998.29,7998.29,7370,185,1623,
2007-05-15_10:24,7998.86,7998.86,7998.86,7998.86,5674,196,1298,
2007-05-15_10:25,7998.35,7998.35,7998.35,7998.35,5211,130,1165,
2007-05-15_10:26,7997.94,7997.94,7997.94,7997.94,7273,192,1449,
2007-05-15_10:27,7997.59,7997.59,7997.59,7997.59,7581,145,1234,
2007-05-15_10:28,7998.11,7998.11,7998.11,7998.11,8651,227,1617,
2007-05-15_10:29,7997.09,7997.09,7997.09,7997.09,7213,175,1306,
2007-05-15_10:30,7997.18,7997.18,7997.18,7997.18,7431,140,1296,
2007-05-15_10:31,7996.35,7996.35,7996.35,7996.35,8454,191,1650,
2007-05-15_10:32,7998.50,7998.50,7998.50,7998.50,5407,117,1080,
2007-05-15_10:33,7997.66,7997.66,7997.66,7997.66,6610,204,1279,
2007-05-15_10:34,7998.79,7998.79,7998.79,7998.79,5184,124,1025,
2007-05-15_10:35,7999.07,7999.07,7999.07,7999.07,5561,147,1096,
2007-05-15_10:36,7998.54,7998.54,7998.54,7998.54,8012,195,1498,
2007-05-15_10:37,7998.33,7998.33,7998.33,7998.33,6189,132,1040,
2007-05-15_10:38,7997.47,7997.47,7997.47,7997.47,6168,155,1264,
2007-05-15_10:39,7997.34,7997.34,7997.34,7997.34,5241,110,1059,
2007-05-15_10:40,7996.94,7996.94,7996.94,7996.94,6039,164,1108,
2007-05-15_10:41,7995.92,7995.92,7995.92,7995.92,6751,188,1460,
2007-05-15_10:42,7995.72,7995.72,7995.72,7995.72,5703,164,1084,
2007-05-15_10:43,7995.97,7995.97,7995.97,7995.97,6084,160,1330,
2007-05-15_10:44,7996.91,7996.91,7996.91,7996.91,5648,163,1137,
2007-05-15_10:45,7997.37,7997.37,7997.37,7997.37,5717,142,1118,
2007-05-15_10:46,7998.29,7998.29,7998.29,7998.29,7195,183,1370,
2007-05-15_10:47,7997.37,7997.37,7997.37,7997.37,5985,125,1039,
2007-05-15_10:48,7999.58,7999.58,7999.58,7999.58,5571,128,1175,
2007-05-15_10:49,7998.60,7998.60,7998.60,7998.60,5672,147,1081,
2007-05-15_10:50,7999.15,7999.15,7999.15,7999.15,5738,134,1050,
2007-05-15_10:51,7998.25,7998.25,7998.25,7998.25,6586,156,1307,
2007-05-15_10:52,8001.55,8001.55,8001.55,8001.55,4512,100,939,
2007-05-15_10:53,8001.12,8001.12,8001.12,8001.12,5369,147,1186,
2007-05-15_10:54,8001.73,8001.73,8001.73,8001.73,6306,136,1234,
2007-05-15_10:55,8002.81,8002.81,8002.81,8002.81,6161,166,1192,
2007-05-15_10:56,8003.37,8003.37,8003.37,8003.37,9297,257,1799,
2007-05-15_10:57,8004.85,8004.85,8004.85,8004.85,6745,169,1280,
2007-05-15_10:58,8005.02,8005.02,8005.02,8005.02,8050,191,1645,
2007-05-15_10:59,8003.55,8003.55,8003.55,8003.55,7000,149,1379,
2007-05-15_11:00,8003.82,8003.82,8003.82,8003.82,5842,139,1204,
2007-05-15_11:01,8005.47,8005.47,8005.47,8005.47,8285,195,1655,
2007-05-15_11:02,8006.45,8006.45,8006.45,8006.45,8952,201,1548,
2007-05-15_11:03,8005.67,8005.67,8005.67,8005.67,8731,216,1574,
2007-05-15_11:04,8005.24,8005.24,8005.24,8005.24,6522,145,1181,
2007-05-15_11:05,8005.82,8005.82,8005.82,8005.82,5804,158,1081,
2007-05-15_11:06,8006.77,8006.77,8006.77,8006.77,8157,225,1494,
2007-05-15_11:07,8007.34,8007.34,8007.34,8007.34,5398,109,1082,
2007-05-15_11:08,8006.65,8006.65,8006.65,8006.65,6846,177,1370,
2007-05-15_11:09,8007.24,8007.24,8007.24,8007.24,5847,191,1144,
2007-05-15_11:10,8007.15,8007.15,8007.15,8007.15,6255,136,1169,
2007-05-15_11:11,8005.02,8005.02,8005.02,8005.02,8305,210,1554,
2007-05-15_11:12,8004.80,8004.80,8004.80,8004.80,9220,185,1391,
2007-05-15_11:13,8005.20,8005.20,8005.20,8005.20,7431,180,1523,
2007-05-15_11:14,8004.34,8004.34,8004.34,8004.34,5609,109,1090,
2007-05-15_11:15,8002.82,8002.82,8002.82,8002.82,6460,132,1197,
2007-05-15_11:16,8002.96,8002.96,8002.96,8002.96,8557,193,1590,
2007-05-15_11:17,8003.13,8003.13,8003.13,8003.13,5230,117,1103,
2007-05-15_11:18,8003.97,8003.97,8003.97,8003.97,7328,151,1373,
2007-05-15_11:19,8001.66,8001.66,8001.66,8001.66,5373,112,1027,
2007-05-15_11:20,8001.93,8001.93,8001.93,8001.93,5448,102,1001,
2007-05-15_11:21,8001.07,8001.07,8001.07,8001.07,6471,150,1262,
2007-05-15_11:22,8001.14,8001.14,8001.14,8001.14,6587,143,1177,
2007-05-15_11:23,8001.75,8001.75,8001.75,8001.75,7181,168,1315,
2007-05-15_11:24,8000.51,8000.51,8000.51,8000.51,8302,170,1401,
2007-05-15_11:25,8001.56,8001.56,8001.56,8001.56,6699,150,1203,
2007-05-15_11:26,8001.17,8001.17,8001.17,8001.17,7608,187,1442,
2007-05-15_11:27,8002.52,8002.52,8002.52,8002.52,4889,106,873,
2007-05-15_11:28,8000.82,8000.82,8000.82,8000.82,6851,148,1315,
2007-05-15_11:29,8001.97,8001.97,8001.97,8001.97,5492,128,1013,
2007-05-15_11:30,8001.90,8001.90,8001.90,8001.90,4813,111,979,
2007-05-15_11:31,8002.67,8002.67,8002.67,8002.67,5370,161,1168,
2007-05-15_11:32,8000.93,8000.93,8000.93,8000.93,4971,113,937,
2007-05-15_11:33,7999.99,7999.99,7999.99,7999.99,7248,164,1243,
2007-05-15_11:34,7999.53,7999.53,7999.53,7999.53,4791,106,981,
2007-05-15_11:35,7999.79,7999.79,7999.79,7999.79,4696,118,970,
2007-05-15_11:36,7999.14,7999.14,7999.14,7999.14,7000,214,1312,
2007-05-15_11:37,7998.51,7998.51,7998.51,7998.51,5798,131,951,
2007-05-15_11:38,7997.54,7997.54,7997.54,7997.54,6081,154,1202,
2007-05-15_11:39,7997.45,7997.45,7997.45,7997.45,4707,113,935,
2007-05-15_11:40,7998.24,7998.24,7998.24,7998.24,4943,145,980,
2007-05-15_11:41,7997.60,7997.60,7997.60,7997.60,7437,182,1482,
2007-05-15_11:42,7997.77,7997.77,7997.77,7997.77,5383,100,1001,
2007-05-15_11:43,8000.54,8000.54,8000.54,8000.54,5585,169,1259,
2007-05-15_11:44,7999.87,7999.87,7999.87,7999.87,6908,135,1307,
2007-05-15_11:45,7999.20,7999.20,7999.20,7999.20,4277,113,986,
2007-05-15_11:46,7998.37,7998.37,7998.37,7998.37,6369,210,1277,
2007-05-15_11:47,7998.39,7998.39,7998.39,7998.39,4863,186,1050,
2007-05-15_11:48,7997.02,7997.02,7997.02,7997.02,6204,164,1335,
2007-05-15_11:49,7995.17,7995.17,7995.17,7995.17,8863,355,1735,
2007-05-15_11:50,7994.11,7994.11,7994.11,7994.11,6059,205,1302,
2007-05-15_11:51,7992.35,7992.35,7992.35,7992.35,8986,209,1623,
2007-05-15_11:52,7992.81,7992.81,7992.81,7992.81,5585,139,1061,
2007-05-15_11:53,7994.16,7994.16,7994.16,7994.16,6316,171,1428,
2007-05-15_11:54,7993.05,7993.05,7993.05,7993.05,5406,146,1195,
2007-05-15_11:55,7994.10,7994.10,7994.10,7994.10,4543,125,1073,
2007-05-15_11:56,7994.04,7994.04,7994.04,7994.04,6797,174,1377,
2007-05-15_11:57,7992.11,7992.11,7992.11,7992.11,4410,139,1041,
2007-05-15_11:58,7992.53,7992.53,7992.53,7992.53,6030,188,1353,
2007-05-15_11:59,7990.72,7990.72,7990.72,7990.72,6530,146,1054,
2007-05-15_12:00,7987.51,7987.51,7987.51,7987.51,9005,287,1728,
2007-05-15_12:01,7990.48,7990.48,7990.48,7990.48,7370,192,1727,
2007-05-15_12:02,7988.19,7988.19,7988.19,7988.19,5829,144,1196,
2007-05-15_12:03,7989.24,7989.24,7989.24,7989.24,6978,181,1404,
2007-05-15_12:04,7987.71,7987.71,7987.71,7987.71,5427,133,1110,
2007-05-15_12:05,7986.60,7986.60,7986.60,7986.60,6256,150,1172,
2007-05-15_12:06,7987.12,7987.12,7987.12,7987.12,6729,166,1363,
2007-05-15_12:07,7986.19,7986.19,7986.19,7986.19,6441,133,1175,
2007-05-15_12:08,7986.02,7986.02,7986.02,7986.02,8259,247,1579,
2007-05-15_12:09,7983.03,7983.03,7983.03,7983.03,6059,181,1421,
2007-05-15_12:10,7982.45,7982.45,7982.45,7982.45,7675,217,1413,
2007-05-15_12:11,7983.03,7983.03,7983.03,7983.03,8058,194,1692,
2007-05-15_12:12,7981.74,7981.74,7981.74,7981.74,5417,159,1140,
2007-05-15_12:13,7983.95,7983.95,7983.95,7983.95,7442,215,1556,
2007-05-15_12:14,7983.03,7983.03,7983.03,7983.03,5985,160,1347,
2007-05-15_12:15,7983.95,7983.95,7983.95,7983.95,5717,121,1160,
2007-05-15_12:16,7981.23,7981.23,7981.23,7981.23,7937,213,1635,
2007-05-15_12:17,7980.57,7980.57,7980.57,7980.57,7218,170,1137,
2007-05-15_12:18,7979.08,7979.08,7979.08,7979.08,8549,221,1817,
2007-05-15_12:19,7977.88,7977.88,7977.88,7977.88,10303,232,1432,
2007-05-15_12:20,7977.79,7977.79,7977.79,7977.79,7054,192,1601,
2007-05-15_12:21,7977.78,7977.78,7977.78,7977.78,7956,236,1946,
2007-05-15_12:22,7976.41,7976.41,7976.41,7976.41,6044,182,1307,
2007-05-15_12:23,7978.52,7978.52,7978.52,7978.52,9250,307,2093,
2007-05-15_12:24,7979.80,7979.80,7979.80,7979.80,6877,188,1615,
2007-05-15_12:25,7977.73,7977.73,7977.73,7977.73,7148,206,1491,
2007-05-15_12:26,7977.68,7977.68,7977.68,7977.68,8204,237,1771,
2007-05-15_12:27,7979.10,7979.10,7979.10,7979.10,5557,156,1217,
2007-05-15_12:28,7976.03,7976.03,7976.03,7976.03,6736,196,1653,
2007-05-15_12:29,7976.55,7976.55,7976.55,7976.55,6570,170,1463,
2007-05-15_12:30,7976.40,7976.40,7976.40,7976.40,11237,535,2448,
2007-05-15_12:31,7974.64,7974.64,7974.64,7974.64,8501,249,1784,
2007-05-15_12:32,7973.01,7973.01,7973.01,7973.01,9828,258,1437,
2007-05-15_12:33,7969.50,7969.50,7969.50,7969.50,8622,276,1838,
2007-05-15_12:34,7969.80,7969.80,7969.80,7969.80,8516,317,1886,
2007-05-15_12:35,7969.05,7969.05,7969.05,7969.05,8037,264,1825,
2007-05-15_12:36,7971.05,7971.05,7971.05,7971.05,9056,281,2139,
2007-05-15_12:37,7969.88,7969.88,7969.88,7969.88,8706,275,1792,
2007-05-15_12:38,7970.13,7970.13,7970.13,7970.13,10613,342,2153,
2007-05-15_12:39,7969.38,7969.38,7969.38,7969.38,10594,226,1902,
2007-05-15_12:40,7968.92,7968.92,7968.92,7968.92,10055,201,1766,
2007-05-15_12:41,7970.25,7970.25,7970.25,7970.25,15000,347,1866,
2007-05-15_12:42,7968.95,7968.95,7968.95,7968.95,8350,198,1444,
2007-05-15_12:43,7973.26,7973.26,7973.26,7973.26,9603,242,1976,
2007-05-15_12:44,7972.46,7972.46,7972.46,7972.46,7808,226,1617,
2007-05-15_12:45,7974.17,7974.17,7974.17,7974.17,6817,212,1601,
2007-05-15_12:46,7976.52,7976.52,7976.52,7976.52,7334,238,1824,
2007-05-15_12:47,7977.02,7977.02,7977.02,7977.02,6178,152,1329,
2007-05-15_12:48,7977.41,7977.41,7977.41,7977.41,7729,212,1716,
2007-05-15_12:49,7979.19,7979.19,7979.19,7979.19,7732,180,1601,
2007-05-15_12:50,7978.23,7978.23,7978.23,7978.23,6338,155,1304,
2007-05-15_12:51,7978.90,7978.90,7978.90,7978.90,7241,204,1645,
2007-05-15_12:52,7979.51,7979.51,7979.51,7979.51,7474,180,1326,
2007-05-15_12:53,7979.10,7979.10,7979.10,7979.10,8770,244,1837,
2007-05-15_12:54,7979.10,7979.10,7979.10,7979.10,8090,219,1561,
2007-05-15_12:55,7978.33,7978.33,7978.33,7978.33,5820,166,1387,
2007-05-15_12:56,7978.72,7978.72,7978.72,7978.72,6757,187,1490,
2007-05-15_12:57,7979.32,7979.32,7979.32,7979.32,6308,150,1204,
2007-05-15_12:58,7981.07,7981.07,7981.07,7981.07,7017,186,1567,
2007-05-15_12:59,7981.99,7981.99,7981.99,7981.99,6819,158,1416,
2007-05-15_13:00,7981.07,7981.07,7981.07,7981.07,7324,211,1575,
2007-05-15_13:01,7980.09,7980.09,7980.09,7980.09,8615,239,1802,
2007-05-15_13:02,7980.51,7980.51,7980.51,7980.51,6328,161,1322,
2007-05-15_13:03,7980.97,7980.97,7980.97,7980.97,7923,228,1825,
2007-05-15_13:04,7979.46,7979.46,7979.46,7979.46,6165,158,1376,
2007-05-15_13:05,7978.87,7978.87,7978.87,7978.87,6369,185,1449,
2007-05-15_13:06,7979.53,7979.53,7979.53,7979.53,8603,246,1910,
2007-05-15_13:07,7978.29,7978.29,7978.29,7978.29,6998,159,1445,
2007-05-15_13:08,7979.16,7979.16,7979.16,7979.16,9100,258,2100,
2007-05-15_13:09,7979.11,7979.11,7979.11,7979.11,8236,217,1814,
2007-05-15_13:10,7978.58,7978.58,7978.58,7978.58,7924,199,1795,
2007-05-15_13:11,7977.57,7977.57,7977.57,7977.57,10032,338,2131,
2007-05-15_13:12,7976.70,7976.70,7976.70,7976.70,8786,254,1773,
2007-05-15_13:13,7974.36,7974.36,7974.36,7974.36,11786,364,2773,
2007-05-15_13:14,7974.65,7974.65,7974.65,7974.65,8450,235,2044,
2007-05-15_13:15,7974.87,7974.87,7974.87,7974.87,9977,324,2314,
2007-05-15_13:16,7975.54,7975.54,7975.54,7975.54,11777,342,2561,
2007-05-15_13:17,7975.20,7975.20,7975.20,7975.20,10632,273,2284,
2007-05-15_13:18,7972.12,7972.12,7972.12,7972.12,12447,358,2841,
2007-05-15_13:19,7971.07,7971.07,7971.07,7971.07,11733,322,2472,
2007-05-15_13:20,7969.91,7969.91,7969.91,7969.91,11535,388,2492,
2007-05-15_13:21,7969.37,7969.37,7969.37,7969.37,15217,446,2974,
2007-05-15_13:22,7979.71,7979.71,7979.71,7979.71,15187,456,2844,
2007-05-15_13:23,7971.01,7971.01,7971.01,7971.01,16499,499,3410,
2007-05-15_13:24,7972.78,7972.78,7972.78,7972.78,15020,491,3150,
2007-05-15_13:25,7974.09,7974.09,7974.09,7974.09,13020,448,2996,
2007-05-15_13:26,7974.09,7974.09,7974.09,7974.09,0,0,0,
2007-05-15_13:27,7974.09,7974.09,7974.09,7974.09,0,0,0,
2007-05-15_13:28,7974.09,7974.09,7974.09,7974.09,0,0,0,
2007-05-15_13:29,7974.09,7974.09,7974.09,7974.09,0,0,0,
2007-05-15_13:30,7975.03,7975.03,7975.03,7975.03,115229,4071,23623,
2007-05-16_09:01,7988.97,7988.97,7988.97,7988.97,63751,1838,13939,
2007-05-16_09:02,7995.03,7995.03,7995.03,7995.03,16476,420,3506,
2007-05-16_09:03,7992.81,7992.81,7992.81,7992.81,20519,597,4642,
2007-05-16_09:04,7994.13,7994.13,7994.13,7994.13,19448,585,4605,
2007-05-16_09:05,7990.54,7990.54,7990.54,7990.54,20347,512,4073,
2007-05-16_09:06,7986.46,7986.46,7986.46,7986.46,22168,637,4898,
2007-05-16_09:07,7984.95,7984.95,7984.95,7984.95,17747,505,3570,
2007-05-16_09:08,7983.92,7983.92,7983.92,7983.92,20496,579,4035,
2007-05-16_09:09,7982.57,7982.57,7982.57,7982.57,18388,471,3770,
2007-05-16_09:10,7979.92,7979.92,7979.92,7979.92,17610,419,3213,
2007-05-16_09:11,7978.25,7978.25,7978.25,7978.25,19822,531,4135,
2007-05-16_09:12,7980.56,7980.56,7980.56,7980.56,15346,360,3108,
2007-05-16_09:13,7982.63,7982.63,7982.63,7982.63,16179,395,3278,
2007-05-16_09:14,7986.64,7986.64,7986.64,7986.64,13966,331,2947,
2007-05-16_09:15,7990.27,7990.27,7990.27,7990.27,13269,368,2711,
2007-05-16_09:16,7993.86,7993.86,7993.86,7993.86,17060,483,3953,
2007-05-16_09:17,7997.02,7997.02,7997.02,7997.02,14450,410,3126,
2007-05-16_09:18,7999.97,7999.97,7999.97,7999.97,20527,504,3731,
2007-05-16_09:19,8001.33,8001.33,8001.33,8001.33,23227,459,3541,
2007-05-16_09:20,8002.96,8002.96,8002.96,8002.96,15088,353,3174,
2007-05-16_09:21,8004.58,8004.58,8004.58,8004.58,24981,477,3886,
2007-05-16_09:22,8006.51,8006.51,8006.51,8006.51,17936,400,3040,
2007-05-16_09:23,8008.23,8008.23,8008.23,8008.23,17449,478,3550,
2007-05-16_09:24,8007.35,8007.35,8007.35,8007.35,16406,395,3131,
2007-05-16_09:25,8009.28,8009.28,8009.28,8009.28,13535,297,2548,
2007-05-16_09:26,8009.69,8009.69,8009.69,8009.69,17187,367,3281,
2007-05-16_09:27,8008.66,8008.66,8008.66,8008.66,11460,309,2392,
2007-05-16_09:28,8007.56,8007.56,8007.56,8007.56,12946,324,2686,
2007-05-16_09:29,8007.76,8007.76,8007.76,8007.76,9793,247,2139,
2007-05-16_09:30,8005.33,8005.33,8005.33,8005.33,9028,232,1980,
2007-05-16_09:31,8004.74,8004.74,8004.74,8004.74,10295,291,2261,
2007-05-16_09:32,8004.03,8004.03,8004.03,8004.03,9980,250,1899,
2007-05-16_09:33,8004.29,8004.29,8004.29,8004.29,11474,304,2454,
2007-05-16_09:34,8005.50,8005.50,8005.50,8005.50,11703,309,2415,
2007-05-16_09:35,8005.20,8005.20,8005.20,8005.20,9707,297,1941,
2007-05-16_09:36,8006.03,8006.03,8006.03,8006.03,11249,330,2416,
2007-05-16_09:37,8008.42,8008.42,8008.42,8008.42,9963,255,1905,
2007-05-16_09:38,8010.34,8010.34,8010.34,8010.34,12015,381,2623,
2007-05-16_09:39,8012.61,8012.61,8012.61,8012.61,11927,341,2542,
2007-05-16_09:40,8013.33,8013.33,8013.33,8013.33,11213,323,2353,
2007-05-16_09:41,8014.88,8014.88,8014.88,8014.88,13317,493,3004,
2007-05-16_09:42,8014.62,8014.62,8014.62,8014.62,10237,263,2280,
2007-05-16_09:43,8013.93,8013.93,8013.93,8013.93,10645,301,2352,
2007-05-16_09:44,8010.96,8010.96,8010.96,8010.96,11381,323,2444,
2007-05-16_09:45,8008.54,8008.54,8008.54,8008.54,10965,251,2127,
2007-05-16_09:46,8009.01,8009.01,8009.01,8009.01,13755,358,2860,
2007-05-16_09:47,8007.20,8007.20,8007.20,8007.20,11049,224,1871,
2007-05-16_09:48,8007.77,8007.77,8007.77,8007.77,11112,289,2288,
2007-05-16_09:49,8008.24,8008.24,8008.24,8008.24,10774,309,1960,
2007-05-16_09:50,8008.19,8008.19,8008.19,8008.19,8671,209,1729,
2007-05-16_09:51,8004.69,8004.69,8004.69,8004.69,10482,316,2247,
2007-05-16_09:52,8002.94,8002.94,8002.94,8002.94,9598,211,1730,
2007-05-16_09:53,8001.86,8001.86,8001.86,8001.86,11356,289,2213,
2007-05-16_09:54,8000.21,8000.21,8000.21,8000.21,9266,248,1882,
2007-05-16_09:55,8000.06,8000.06,8000.06,8000.06,8474,217,1587,
2007-05-16_09:56,7998.24,7998.24,7998.24,7998.24,10429,306,2121,
2007-05-16_09:57,7997.68,7997.68,7997.68,7997.68,7051,181,1410,
2007-05-16_09:58,7996.97,7996.97,7996.97,7996.97,10557,284,1999,
2007-05-16_09:59,7996.40,7996.40,7996.40,7996.40,8668,238,1731,
2007-05-16_10:00,7993.39,7993.39,7993.39,7993.39,7764,216,1543,
2007-05-16_10:01,7994.06,7994.06,7994.06,7994.06,9141,235,1871,
2007-05-16_10:02,7994.11,7994.11,7994.11,7994.11,7555,152,1391,
2007-05-16_10:03,7994.54,7994.54,7994.54,7994.54,7144,197,1643,
2007-05-16_10:04,7994.98,7994.98,7994.98,7994.98,8193,212,1586,
2007-05-16_10:05,7994.70,7994.70,7994.70,7994.70,8944,181,1583,
2007-05-16_10:06,7996.43,7996.43,7996.43,7996.43,9147,240,1761,
2007-05-16_10:07,7995.80,7995.80,7995.80,7995.80,7318,167,1345,
2007-05-16_10:08,7995.37,7995.37,7995.37,7995.37,8893,220,1772,
2007-05-16_10:09,7995.43,7995.43,7995.43,7995.43,8212,210,1538,
2007-05-16_10:10,7996.75,7996.75,7996.75,7996.75,6332,139,1342,
2007-05-16_10:11,7998.01,7998.01,7998.01,7998.01,6853,168,1559,
2007-05-16_10:12,7997.29,7997.29,7997.29,7997.29,5948,136,1118,
2007-05-16_10:13,7999.19,7999.19,7999.19,7999.19,7358,220,1530,
2007-05-16_10:14,7997.95,7997.95,7997.95,7997.95,7457,152,1321,
2007-05-16_10:15,7997.29,7997.29,7997.29,7997.29,5682,154,1254,
2007-05-16_10:16,7996.09,7996.09,7996.09,7996.09,8679,259,1806,
2007-05-16_10:17,7995.07,7995.07,7995.07,7995.07,8183,184,1549,
2007-05-16_10:18,7990.97,7990.97,7990.97,7990.97,11039,401,2350,
2007-05-16_10:19,7990.09,7990.09,7990.09,7990.09,8742,330,1835,
2007-05-16_10:20,7988.82,7988.82,7988.82,7988.82,8043,230,1803,
2007-05-16_10:21,7986.83,7986.83,7986.83,7986.83,11454,318,2348,
2007-05-16_10:22,7985.84,7985.84,7985.84,7985.84,8589,221,1809,
2007-05-16_10:23,7987.67,7987.67,7987.67,7987.67,10357,284,2101,
2007-05-16_10:24,7988.32,7988.32,7988.32,7988.32,8755,209,1721,
2007-05-16_10:25,7986.54,7986.54,7986.54,7986.54,8633,181,1602,
2007-05-16_10:26,7988.59,7988.59,7988.59,7988.59,7830,215,1660,
2007-05-16_10:27,7986.98,7986.98,7986.98,7986.98,6561,184,1418,
2007-05-16_10:28,7986.56,7986.56,7986.56,7986.56,6933,185,1508,
2007-05-16_10:29,7987.68,7987.68,7987.68,7987.68,7593,189,1292,
2007-05-16_10:30,7987.34,7987.34,7987.34,7987.34,7415,193,1339,
2007-05-16_10:31,7986.74,7986.74,7986.74,7986.74,9094,213,1590,
2007-05-16_10:32,7986.33,7986.33,7986.33,7986.33,6077,123,1070,
2007-05-16_10:33,7986.00,7986.00,7986.00,7986.00,5498,175,1300,
2007-05-16_10:34,7986.90,7986.90,7986.90,7986.90,6583,153,1285,
2007-05-16_10:35,7986.32,7986.32,7986.32,7986.32,5392,135,1175,
2007-05-16_10:36,7985.64,7985.64,7985.64,7985.64,6287,181,1472,
2007-05-16_10:37,7986.10,7986.10,7986.10,7986.10,6159,162,1306,
2007-05-16_10:38,7986.04,7986.04,7986.04,7986.04,7642,220,1595,
2007-05-16_10:39,7984.91,7984.91,7984.91,7984.91,6173,190,1411,
2007-05-16_10:40,7984.72,7984.72,7984.72,7984.72,6444,178,1368,
2007-05-16_10:41,7984.36,7984.36,7984.36,7984.36,6870,213,1473,
2007-05-16_10:42,7983.92,7983.92,7983.92,7983.92,5176,144,1082,
2007-05-16_10:43,7982.99,7982.99,7982.99,7982.99,7342,236,1618,
2007-05-16_10:44,7983.30,7983.30,7983.30,7983.30,6102,167,1220,
2007-05-16_10:45,7983.90,7983.90,7983.90,7983.90,7302,232,1413,
2007-05-16_10:46,7983.66,7983.66,7983.66,7983.66,8174,237,1484,
2007-05-16_10:47,7981.17,7981.17,7981.17,7981.17,6163,174,1172,
2007-05-16_10:48,7980.59,7980.59,7980.59,7980.59,8648,226,1650,
2007-05-16_10:49,7982.27,7982.27,7982.27,7982.27,6603,172,1274,
2007-05-16_10:50,7981.00,7981.00,7981.00,7981.00,6507,195,1319,
2007-05-16_10:51,7980.91,7980.91,7980.91,7980.91,7158,199,1637,
2007-05-16_10:52,7982.98,7982.98,7982.98,7982.98,7205,126,1133,
2007-05-16_10:53,7982.00,7982.00,7982.00,7982.00,9011,202,1763,
2007-05-16_10:54,7984.24,7984.24,7984.24,7984.24,7732,156,1558,
2007-05-16_10:55,7982.52,7982.52,7982.52,7982.52,8227,148,1383,
2007-05-16_10:56,7984.86,7984.86,7984.86,7984.86,10347,260,1846,
2007-05-16_10:57,7985.13,7985.13,7985.13,7985.13,5681,122,1006,
2007-05-16_10:58,7987.61,7987.61,7987.61,7987.61,6697,180,1466,
2007-05-16_10:59,7987.70,7987.70,7987.70,7987.70,6968,149,1337,
2007-05-16_11:00,7985.85,7985.85,7985.85,7985.85,6230,139,1247,
2007-05-16_11:01,7987.67,7987.67,7987.67,7987.67,7783,188,1579,
2007-05-16_11:02,7987.46,7987.46,7987.46,7987.46,4919,91,985,
2007-05-16_11:03,7987.09,7987.09,7987.09,7987.09,7034,199,1412,
2007-05-16_11:04,7986.53,7986.53,7986.53,7986.53,6282,158,1219,
2007-05-16_11:05,7987.06,7987.06,7987.06,7987.06,5692,112,1035,
2007-05-16_11:06,7985.52,7985.52,7985.52,7985.52,5595,167,1256,
2007-05-16_11:07,7985.53,7985.53,7985.53,7985.53,6258,136,1109,
2007-05-16_11:08,7985.61,7985.61,7985.61,7985.61,6225,193,1313,
2007-05-16_11:09,7986.49,7986.49,7986.49,7986.49,6194,186,1208,
2007-05-16_11:10,7987.34,7987.34,7987.34,7987.34,5358,125,1111,
2007-05-16_11:11,7986.85,7986.85,7986.85,7986.85,6616,197,1333,
2007-05-16_11:12,7987.08,7987.08,7987.08,7987.08,5275,103,941,
2007-05-16_11:13,7987.75,7987.75,7987.75,7987.75,6124,191,1193,
2007-05-16_11:14,7986.58,7986.58,7986.58,7986.58,4980,126,970,
2007-05-16_11:15,7986.19,7986.19,7986.19,7986.19,6723,151,971,
2007-05-16_11:16,7985.47,7985.47,7985.47,7985.47,6877,212,1260,
2007-05-16_11:17,7985.10,7985.10,7985.10,7985.10,6712,141,1005,
2007-05-16_11:18,7986.17,7986.17,7986.17,7986.17,5781,197,1161,
2007-05-16_11:19,7984.92,7984.92,7984.92,7984.92,5030,118,910,
2007-05-16_11:20,7985.20,7985.20,7985.20,7985.20,4169,99,867,
2007-05-16_11:21,7985.66,7985.66,7985.66,7985.66,6180,169,1121,
2007-05-16_11:22,7984.44,7984.44,7984.44,7984.44,5798,160,979,
2007-05-16_11:23,7984.15,7984.15,7984.15,7984.15,6541,167,1101,
2007-05-16_11:24,7983.91,7983.91,7983.91,7983.91,5586,134,1014,
2007-05-16_11:25,7984.19,7984.19,7984.19,7984.19,4699,125,969,
2007-05-16_11:26,7985.26,7985.26,7985.26,7985.26,6230,197,1318,
2007-05-16_11:27,7984.44,7984.44,7984.44,7984.44,5009,109,952,
2007-05-16_11:28,7985.26,7985.26,7985.26,7985.26,7520,203,1585,
2007-05-16_11:29,7985.08,7985.08,7985.08,7985.08,5434,123,1104,
2007-05-16_11:30,7982.40,7982.40,7982.40,7982.40,8040,159,1312,
2007-05-16_11:31,7983.98,7983.98,7983.98,7983.98,6183,176,1346,
2007-05-16_11:32,7984.61,7984.61,7984.61,7984.61,5926,164,1134,
2007-05-16_11:33,7984.56,7984.56,7984.56,7984.56,5963,182,1237,
2007-05-16_11:34,7984.55,7984.55,7984.55,7984.55,8392,202,1249,
2007-05-16_11:35,7981.80,7981.80,7981.80,7981.80,6165,146,1063,
2007-05-16_11:36,7983.25,7983.25,7983.25,7983.25,10798,342,1869,
2007-05-16_11:37,7982.99,7982.99,7982.99,7982.99,7902,165,1329,
2007-05-16_11:38,7982.49,7982.49,7982.49,7982.49,7795,174,1419,
2007-05-16_11:39,7982.27,7982.27,7982.27,7982.27,9240,231,1195,
2007-05-16_11:40,7983.05,7983.05,7983.05,7983.05,5747,123,1163,
2007-05-16_11:41,7983.62,7983.62,7983.62,7983.62,5856,145,1232,
2007-05-16_11:42,7984.01,7984.01,7984.01,7984.01,3986,129,898,
2007-05-16_11:43,7984.65,7984.65,7984.65,7984.65,6250,153,1388,
2007-05-16_11:44,7984.62,7984.62,7984.62,7984.62,6300,126,1199,
2007-05-16_11:45,7985.12,7985.12,7985.12,7985.12,4963,139,1027,
2007-05-16_11:46,7984.38,7984.38,7984.38,7984.38,5880,155,1209,
2007-05-16_11:47,7984.67,7984.67,7984.67,7984.67,5996,129,985,
2007-05-16_11:48,7985.26,7985.26,7985.26,7985.26,6949,198,1485,
2007-05-16_11:49,7985.34,7985.34,7985.34,7985.34,7428,163,1367,
2007-05-16_11:50,7983.96,7983.96,7983.96,7983.96,5875,150,1246,
2007-05-16_11:51,7984.56,7984.56,7984.56,7984.56,8474,227,1614,
2007-05-16_11:52,7984.03,7984.03,7984.03,7984.03,6350,136,1086,
2007-05-16_11:53,7984.96,7984.96,7984.96,7984.96,7338,190,1354,
2007-05-16_11:54,7985.61,7985.61,7985.61,7985.61,5103,132,1012,
2007-05-16_11:55,7984.18,7984.18,7984.18,7984.18,4947,112,930,
2007-05-16_11:56,7983.83,7983.83,7983.83,7983.83,5235,161,1114,
2007-05-16_11:57,7985.30,7985.30,7985.30,7985.30,4247,100,792,
2007-05-16_11:58,7984.01,7984.01,7984.01,7984.01,5457,141,1154,
2007-05-16_11:59,7985.58,7985.58,7985.58,7985.58,5755,149,1055,
2007-05-16_12:00,7984.59,7984.59,7984.59,7984.59,5173,136,1002,
2007-05-16_12:01,7983.86,7983.86,7983.86,7983.86,5385,154,1172,
2007-05-16_12:02,7982.25,7982.25,7982.25,7982.25,5168,115,996,
2007-05-16_12:03,7984.49,7984.49,7984.49,7984.49,5921,144,1229,
2007-05-16_12:04,7983.51,7983.51,7983.51,7983.51,5523,122,1018,
2007-05-16_12:05,7984.00,7984.00,7984.00,7984.00,4268,107,943,
2007-05-16_12:06,7983.27,7983.27,7983.27,7983.27,4762,136,1092,
2007-05-16_12:07,7983.97,7983.97,7983.97,7983.97,4515,131,907,
2007-05-16_12:08,7982.96,7982.96,7982.96,7982.96,6772,172,1280,
2007-05-16_12:09,7982.60,7982.60,7982.60,7982.60,7058,188,1096,
2007-05-16_12:10,7982.07,7982.07,7982.07,7982.07,9746,253,1252,
2007-05-16_12:11,7983.50,7983.50,7983.50,7983.50,8544,195,1467,
2007-05-16_12:12,7981.92,7981.92,7981.92,7981.92,9382,131,1264,
2007-05-16_12:13,7981.76,7981.76,7981.76,7981.76,7817,197,1400,
2007-05-16_12:14,7983.30,7983.30,7983.30,7983.30,6078,148,1187,
2007-05-16_12:15,7981.41,7981.41,7981.41,7981.41,7587,175,1255,
2007-05-16_12:16,7981.85,7981.85,7981.85,7981.85,7897,178,1524,
2007-05-16_12:17,7980.24,7980.24,7980.24,7980.24,6099,134,1074,
2007-05-16_12:18,7981.08,7981.08,7981.08,7981.08,6186,178,1321,
2007-05-16_12:19,7981.38,7981.38,7981.38,7981.38,6455,170,1337,
2007-05-16_12:20,7979.71,7979.71,7979.71,7979.71,5045,189,1154,
2007-05-16_12:21,7980.66,7980.66,7980.66,7980.66,6760,222,1267,
2007-05-16_12:22,7981.37,7981.37,7981.37,7981.37,5153,148,1103,
2007-05-16_12:23,7981.25,7981.25,7981.25,7981.25,5022,161,1318,
2007-05-16_12:24,7981.20,7981.20,7981.20,7981.20,4851,177,1108,
2007-05-16_12:25,7982.43,7982.43,7982.43,7982.43,6113,136,1172,
2007-05-16_12:26,7979.99,7979.99,7979.99,7979.99,5055,146,1209,
2007-05-16_12:27,7981.10,7981.10,7981.10,7981.10,4798,136,1048,
2007-05-16_12:28,7982.14,7982.14,7982.14,7982.14,6077,159,1409,
2007-05-16_12:29,7980.80,7980.80,7980.80,7980.80,7016,153,1303,
2007-05-16_12:30,7981.12,7981.12,7981.12,7981.12,4926,104,1154,
2007-05-16_12:31,7981.66,7981.66,7981.66,7981.66,6372,157,1279,
2007-05-16_12:32,7983.17,7983.17,7983.17,7983.17,4846,125,1017,
2007-05-16_12:33,7980.23,7980.23,7980.23,7980.23,6392,192,1470,
2007-05-16_12:34,7982.30,7982.30,7982.30,7982.30,5314,127,1058,
2007-05-16_12:35,7982.51,7982.51,7982.51,7982.51,5641,154,1214,
2007-05-16_12:36,7982.26,7982.26,7982.26,7982.26,6709,170,1321,
2007-05-16_12:37,7982.91,7982.91,7982.91,7982.91,6122,217,1322,
2007-05-16_12:38,7982.11,7982.11,7982.11,7982.11,5939,164,1428,
2007-05-16_12:39,7981.19,7981.19,7981.19,7981.19,6315,183,1188,
2007-05-16_12:40,7982.61,7982.61,7982.61,7982.61,7726,243,1438,
2007-05-16_12:41,7983.01,7983.01,7983.01,7983.01,7053,205,1429,
2007-05-16_12:42,7982.82,7982.82,7982.82,7982.82,5758,125,1128,
2007-05-16_12:43,7981.77,7981.77,7981.77,7981.77,8171,190,1739,
2007-05-16_12:44,7981.01,7981.01,7981.01,7981.01,5757,134,1224,
2007-05-16_12:45,7982.78,7982.78,7982.78,7982.78,9484,174,1450,
2007-05-16_12:46,7981.56,7981.56,7981.56,7981.56,8164,177,1500,
2007-05-16_12:47,7981.94,7981.94,7981.94,7981.94,6406,145,1170,
2007-05-16_12:48,7981.64,7981.64,7981.64,7981.64,8225,213,1679,
2007-05-16_12:49,7981.87,7981.87,7981.87,7981.87,7801,159,1408,
2007-05-16_12:50,7981.10,7981.10,7981.10,7981.10,6714,174,1322,
2007-05-16_12:51,7981.62,7981.62,7981.62,7981.62,8222,195,1692,
2007-05-16_12:52,7981.47,7981.47,7981.47,7981.47,7127,157,1451,
2007-05-16_12:53,7981.34,7981.34,7981.34,7981.34,7111,179,1420,
2007-05-16_12:54,7981.74,7981.74,7981.74,7981.74,6497,192,1446,
2007-05-16_12:55,7981.76,7981.76,7981.76,7981.76,6465,167,1314,
2007-05-16_12:56,7981.01,7981.01,7981.01,7981.01,8059,221,1616,
2007-05-16_12:57,7980.59,7980.59,7980.59,7980.59,6444,146,1246,
2007-05-16_12:58,7982.40,7982.40,7982.40,7982.40,7698,195,1689,
2007-05-16_12:59,7981.82,7981.82,7981.82,7981.82,7256,170,1293,
2007-05-16_13:00,7982.51,7982.51,7982.51,7982.51,6594,158,1415,
2007-05-16_13:01,7982.60,7982.60,7982.60,7982.60,7642,227,1665,
2007-05-16_13:02,7981.64,7981.64,7981.64,7981.64,6983,178,1436,
2007-05-16_13:03,7981.14,7981.14,7981.14,7981.14,9305,281,2033,
2007-05-16_13:04,7983.27,7983.27,7983.27,7983.27,6589,183,1491,
2007-05-16_13:05,7983.61,7983.61,7983.61,7983.61,9795,285,1782,
2007-05-16_13:06,7985.31,7985.31,7985.31,7985.31,11196,353,2328,
2007-05-16_13:07,7986.68,7986.68,7986.68,7986.68,9580,278,1950,
2007-05-16_13:08,7986.10,7986.10,7986.10,7986.10,13929,362,2639,
2007-05-16_13:09,7987.64,7987.64,7987.64,7987.64,12058,358,1938,
2007-05-16_13:10,7986.76,7986.76,7986.76,7986.76,9470,274,2056,
2007-05-16_13:11,7988.72,7988.72,7988.72,7988.72,14843,366,2837,
2007-05-16_13:12,7989.19,7989.19,7989.19,7989.19,10912,301,2168,
2007-05-16_13:13,7991.18,7991.18,7991.18,7991.18,13482,443,2918,
2007-05-16_13:14,7991.79,7991.79,7991.79,7991.79,13281,343,2426,
2007-05-16_13:15,7992.38,7992.38,7992.38,7992.38,13566,377,2213,
2007-05-16_13:16,7992.06,7992.06,7992.06,7992.06,12628,335,2768,
2007-05-16_13:17,7993.21,7993.21,7993.21,7993.21,12176,302,2376,
2007-05-16_13:18,7989.81,7989.81,7989.81,7989.81,13601,364,2718,
2007-05-16_13:19,7991.31,7991.31,7991.31,7991.31,11485,335,2461,
2007-05-16_13:20,7990.72,7990.72,7990.72,7990.72,12358,348,2568,
2007-05-16_13:21,7990.77,7990.77,7990.77,7990.77,11753,348,2819,
2007-05-16_13:22,7991.15,7991.15,7991.15,7991.15,11467,371,2598,
2007-05-16_13:23,7990.02,7990.02,7990.02,7990.02,15041,411,3429,
2007-05-16_13:24,7990.05,7990.05,7990.05,7990.05,13019,395,3193,
2007-05-16_13:25,7989.20,7989.20,7989.20,7989.20,14435,431,3336,
2007-05-16_13:26,7989.20,7989.20,7989.20,7989.20,0,0,0,
2007-05-16_13:27,7989.20,7989.20,7989.20,7989.20,0,0,0,
2007-05-16_13:28,7989.20,7989.20,7989.20,7989.20,0,0,0,
2007-05-16_13:29,7989.20,7989.20,7989.20,7989.20,0,0,0,
2007-05-16_13:30,7988.57,7988.57,7988.57,7988.57,110457,3667,24285,
2007-05-17_09:01,8029.60,8029.60,8029.60,8029.60,162521,2029,17972,
2007-05-17_09:02,8041.68,8041.68,8041.68,8041.68,28151,696,4908,
2007-05-17_09:03,8047.50,8047.50,8047.50,8047.50,27472,812,5817,
2007-05-17_09:04,8046.35,8046.35,8046.35,8046.35,25336,740,5139,
2007-05-17_09:05,8045.94,8045.94,8045.94,8045.94,22194,642,4358,
2007-05-17_09:06,8046.00,8046.00,8046.00,8046.00,26203,720,5283,
2007-05-17_09:07,8047.78,8047.78,8047.78,8047.78,21912,541,4041,
2007-05-17_09:08,8053.94,8053.94,8053.94,8053.94,27361,648,4739,
2007-05-17_09:09,8065.23,8065.23,8065.23,8065.23,23155,605,4561,
2007-05-17_09:10,8067.83,8067.83,8067.83,8067.83,24947,717,4314,
2007-05-17_09:11,8080.63,8080.63,8080.63,8080.63,38619,1052,6907,
2007-05-17_09:12,8078.34,8078.34,8078.34,8078.34,27721,746,5027,
2007-05-17_09:13,8073.43,8073.43,8073.43,8073.43,32805,893,5884,
2007-05-17_09:14,8074.19,8074.19,8074.19,8074.19,26460,691,5160,
2007-05-17_09:15,8070.98,8070.98,8070.98,8070.98,22474,599,4180,
2007-05-17_09:16,8071.23,8071.23,8071.23,8071.23,22103,606,4528,
2007-05-17_09:17,8070.53,8070.53,8070.53,8070.53,17338,501,3243,
2007-05-17_09:18,8068.25,8068.25,8068.25,8068.25,17789,438,3798,
2007-05-17_09:19,8065.90,8065.90,8065.90,8065.90,15663,394,3239,
2007-05-17_09:20,8061.83,8061.83,8061.83,8061.83,19136,423,3259,
2007-05-17_09:21,8063.22,8063.22,8063.22,8063.22,20356,522,4065,
2007-05-17_09:22,8060.52,8060.52,8060.52,8060.52,15924,433,3080,
2007-05-17_09:23,8060.47,8060.47,8060.47,8060.47,17492,448,3494,
2007-05-17_09:24,8062.25,8062.25,8062.25,8062.25,19444,483,3919,
2007-05-17_09:25,8062.86,8062.86,8062.86,8062.86,19318,436,3369,
2007-05-17_09:26,8061.00,8061.00,8061.00,8061.00,32260,611,4496,
2007-05-17_09:27,8064.77,8064.77,8064.77,8064.77,16164,411,3045,
2007-05-17_09:28,8061.56,8061.56,8061.56,8061.56,17658,478,3469,
2007-05-17_09:29,8061.28,8061.28,8061.28,8061.28,16848,406,3166,
2007-05-17_09:30,8063.06,8063.06,8063.06,8063.06,17047,366,2693,
2007-05-17_09:31,8060.89,8060.89,8060.89,8060.89,20024,451,3614,
2007-05-17_09:32,8060.47,8060.47,8060.47,8060.47,14828,348,2730,
2007-05-17_09:33,8061.34,8061.34,8061.34,8061.34,16394,392,3224,
2007-05-17_09:34,8062.05,8062.05,8062.05,8062.05,14278,406,3086,
2007-05-17_09:35,8061.73,8061.73,8061.73,8061.73,13069,321,2551,
2007-05-17_09:36,8063.44,8063.44,8063.44,8063.44,18682,432,3574,
2007-05-17_09:37,8063.85,8063.85,8063.85,8063.85,12268,342,2462,
2007-05-17_09:38,8064.61,8064.61,8064.61,8064.61,14765,447,3040,
2007-05-17_09:39,8065.22,8065.22,8065.22,8065.22,12893,409,2692,
2007-05-17_09:40,8066.01,8066.01,8066.01,8066.01,15578,620,3028,
2007-05-17_09:41,8066.19,8066.19,8066.19,8066.19,15861,526,3391,
2007-05-17_09:42,8067.86,8067.86,8067.86,8067.86,14530,478,2809,
2007-05-17_09:43,8068.70,8068.70,8068.70,8068.70,15268,546,3331,
2007-05-17_09:44,8068.91,8068.91,8068.91,8068.91,14110,425,2943,
2007-05-17_09:45,8069.94,8069.94,8069.94,8069.94,12155,362,2540,
2007-05-17_09:46,8068.07,8068.07,8068.07,8068.07,14774,455,3240,
2007-05-17_09:47,8074.56,8074.56,8074.56,8074.56,13342,389,2549,
2007-05-17_09:48,8071.20,8071.20,8071.20,8071.20,14111,413,2881,
2007-05-17_09:49,8074.65,8074.65,8074.65,8074.65,12991,347,2538,
2007-05-17_09:50,8073.19,8073.19,8073.19,8073.19,11538,345,2166,
2007-05-17_09:51,8072.82,8072.82,8072.82,8072.82,12617,402,2814,
2007-05-17_09:52,8073.35,8073.35,8073.35,8073.35,11136,350,2124,
2007-05-17_09:53,8073.01,8073.01,8073.01,8073.01,14065,455,2971,
2007-05-17_09:54,8074.32,8074.32,8074.32,8074.32,13605,400,2645,
2007-05-17_09:55,8070.86,8070.86,8070.86,8070.86,10081,272,2149,
2007-05-17_09:56,8074.08,8074.08,8074.08,8074.08,12753,454,2820,
2007-05-17_09:57,8071.17,8071.17,8071.17,8071.17,10614,301,1988,
2007-05-17_09:58,8072.53,8072.53,8072.53,8072.53,10846,343,2467,
2007-05-17_09:59,8073.70,8073.70,8073.70,8073.70,11960,286,2500,
2007-05-17_10:00,8074.33,8074.33,8074.33,8074.33,9159,230,1986,
2007-05-17_10:01,8074.07,8074.07,8074.07,8074.07,13159,353,2867,
2007-05-17_10:02,8075.57,8075.57,8075.57,8075.57,11303,323,2335,
2007-05-17_10:03,8074.98,8074.98,8074.98,8074.98,12606,342,2575,
2007-05-17_10:04,8074.76,8074.76,8074.76,8074.76,12439,358,2634,
2007-05-17_10:05,8075.39,8075.39,8075.39,8075.39,10408,328,2204,
2007-05-17_10:06,8075.80,8075.80,8075.80,8075.80,13802,523,2910,
2007-05-17_10:07,8077.00,8077.00,8077.00,8077.00,11695,322,2357,
2007-05-17_10:08,8079.43,8079.43,8079.43,8079.43,12471,406,2687,
2007-05-17_10:09,8080.16,8080.16,8080.16,8080.16,12411,430,2525,
2007-05-17_10:10,8079.04,8079.04,8079.04,8079.04,10583,343,2377,
2007-05-17_10:11,8078.29,8078.29,8078.29,8078.29,11769,416,2792,
2007-05-17_10:12,8078.04,8078.04,8078.04,8078.04,11262,340,2310,
2007-05-17_10:13,8077.34,8077.34,8077.34,8077.34,12085,319,2395,
2007-05-17_10:14,8077.03,8077.03,8077.03,8077.03,11369,304,2338,
2007-05-17_10:15,8077.44,8077.44,8077.44,8077.44,9327,273,2097,
2007-05-17_10:16,8076.79,8076.79,8076.79,8076.79,12127,351,2690,
2007-05-17_10:17,8075.78,8075.78,8075.78,8075.78,10305,249,1965,
2007-05-17_10:18,8076.49,8076.49,8076.49,8076.49,12416,345,2486,
2007-05-17_10:19,8077.01,8077.01,8077.01,8077.01,8969,290,1883,
2007-05-17_10:20,8074.93,8074.93,8074.93,8074.93,6593,217,1583,
2007-05-17_10:21,8074.38,8074.38,8074.38,8074.38,9844,261,2218,
2007-05-17_10:22,8072.30,8072.30,8072.30,8072.30,7765,212,1580,
2007-05-17_10:23,8073.43,8073.43,8073.43,8073.43,8599,247,1915,
2007-05-17_10:24,8073.86,8073.86,8073.86,8073.86,9631,262,1968,
2007-05-17_10:25,8073.39,8073.39,8073.39,8073.39,7593,203,1598,
2007-05-17_10:26,8074.35,8074.35,8074.35,8074.35,9797,295,2198,
2007-05-17_10:27,8072.83,8072.83,8072.83,8072.83,9233,258,1960,
2007-05-17_10:28,8073.72,8073.72,8073.72,8073.72,10918,367,2457,
2007-05-17_10:29,8075.28,8075.28,8075.28,8075.28,10169,315,2104,
2007-05-17_10:30,8075.80,8075.80,8075.80,8075.80,10010,259,1957,
2007-05-17_10:31,8074.70,8074.70,8074.70,8074.70,13963,471,2608,
2007-05-17_10:32,8076.08,8076.08,8076.08,8076.08,7866,241,1669,
2007-05-17_10:33,8074.83,8074.83,8074.83,8074.83,10025,330,2278,
2007-05-17_10:34,8073.45,8073.45,8073.45,8073.45,9090,241,1923,
2007-05-17_10:35,8071.69,8071.69,8071.69,8071.69,5833,179,1521,
2007-05-17_10:36,8073.49,8073.49,8073.49,8073.49,10156,396,2100,
2007-05-17_10:37,8074.67,8074.67,8074.67,8074.67,7274,200,1498,
2007-05-17_10:38,8073.24,8073.24,8073.24,8073.24,10205,296,1916,
2007-05-17_10:39,8073.97,8073.97,8073.97,8073.97,9115,237,1816,
2007-05-17_10:40,8072.72,8072.72,8072.72,8072.72,7506,223,1557,
2007-05-17_10:41,8071.49,8071.49,8071.49,8071.49,11136,330,2140,
2007-05-17_10:42,8071.48,8071.48,8071.48,8071.48,8091,211,1640,
2007-05-17_10:43,8072.62,8072.62,8072.62,8072.62,10334,276,2105,
2007-05-17_10:44,8070.91,8070.91,8070.91,8070.91,9914,255,1928,
2007-05-17_10:45,8070.35,8070.35,8070.35,8070.35,7576,205,1676,
2007-05-17_10:46,8070.55,8070.55,8070.55,8070.55,10222,298,2199,
2007-05-17_10:47,8069.19,8069.19,8069.19,8069.19,9547,279,1572,
2007-05-17_10:48,8068.11,8068.11,8068.11,8068.11,16767,357,2648,
2007-05-17_10:49,8069.23,8069.23,8069.23,8069.23,8861,262,1798,
2007-05-17_10:50,8068.24,8068.24,8068.24,8068.24,7805,251,1612,
2007-05-17_10:51,8066.37,8066.37,8066.37,8066.37,10370,289,1910,
2007-05-17_10:52,8065.77,8065.77,8065.77,8065.77,7448,186,1432,
2007-05-17_10:53,8065.88,8065.88,8065.88,8065.88,8897,265,1940,
2007-05-17_10:54,8065.81,8065.81,8065.81,8065.81,10147,222,1792,
2007-05-17_10:55,8064.92,8064.92,8064.92,8064.92,7573,205,1568,
2007-05-17_10:56,8063.95,8063.95,8063.95,8063.95,9769,291,1946,
2007-05-17_10:57,8064.30,8064.30,8064.30,8064.30,8135,205,1361,
2007-05-17_10:58,8062.85,8062.85,8062.85,8062.85,8601,233,1717,
2007-05-17_10:59,8064.90,8064.90,8064.90,8064.90,10026,441,1562,
2007-05-17_11:00,8065.67,8065.67,8065.67,8065.67,7876,266,1574,
2007-05-17_11:01,8065.13,8065.13,8065.13,8065.13,9270,293,2013,
2007-05-17_11:02,8065.80,8065.80,8065.80,8065.80,8107,283,1549,
2007-05-17_11:03,8066.06,8066.06,8066.06,8066.06,8857,294,1859,
2007-05-17_11:04,8063.94,8063.94,8063.94,8063.94,7155,195,1456,
2007-05-17_11:05,8069.24,8069.24,8069.24,8069.24,6131,188,1421,
2007-05-17_11:06,8066.79,8066.79,8066.79,8066.79,8570,329,2025,
2007-05-17_11:07,8066.51,8066.51,8066.51,8066.51,6209,172,1292,
2007-05-17_11:08,8068.01,8068.01,8068.01,8068.01,8361,290,1715,
2007-05-17_11:09,8066.30,8066.30,8066.30,8066.30,5993,155,1321,
2007-05-17_11:10,8068.52,8068.52,8068.52,8068.52,7059,215,1456,
2007-05-17_11:11,8068.55,8068.55,8068.55,8068.55,7364,217,1670,
2007-05-17_11:12,8068.69,8068.69,8068.69,8068.69,6241,164,1356,
2007-05-17_11:13,8068.51,8068.51,8068.51,8068.51,10043,205,1633,
2007-05-17_11:14,8069.35,8069.35,8069.35,8069.35,10042,177,1490,
2007-05-17_11:15,8068.46,8068.46,8068.46,8068.46,6574,142,1271,
2007-05-17_11:16,8068.01,8068.01,8068.01,8068.01,8073,261,1497,
2007-05-17_11:17,8067.11,8067.11,8067.11,8067.11,6914,142,1102,
2007-05-17_11:18,8067.08,8067.08,8067.08,8067.08,7372,244,1578,
2007-05-17_11:19,8064.74,8064.74,8064.74,8064.74,7099,175,1313,
2007-05-17_11:20,8065.36,8065.36,8065.36,8065.36,7211,202,1305,
2007-05-17_11:21,8066.05,8066.05,8066.05,8066.05,8211,237,1674,
2007-05-17_11:22,8064.81,8064.81,8064.81,8064.81,7817,197,1379,
2007-05-17_11:23,8064.57,8064.57,8064.57,8064.57,8465,229,1696,
2007-05-17_11:24,8064.33,8064.33,8064.33,8064.33,7482,186,1515,
2007-05-17_11:25,8063.99,8063.99,8063.99,8063.99,6600,173,1308,
2007-05-17_11:26,8065.44,8065.44,8065.44,8065.44,7530,232,1740,
2007-05-17_11:27,8063.01,8063.01,8063.01,8063.01,6708,177,1197,
2007-05-17_11:28,8064.92,8064.92,8064.92,8064.92,10657,260,1734,
2007-05-17_11:29,8062.35,8062.35,8062.35,8062.35,6612,173,1403,
2007-05-17_11:30,8062.28,8062.28,8062.28,8062.28,5252,141,1130,
2007-05-17_11:31,8063.44,8063.44,8063.44,8063.44,7253,180,1445,
2007-05-17_11:32,8062.79,8062.79,8062.79,8062.79,6584,138,1129,
2007-05-17_11:33,8062.03,8062.03,8062.03,8062.03,9942,270,1558,
2007-05-17_11:34,8059.60,8059.60,8059.60,8059.60,6999,167,1174,
2007-05-17_11:35,8059.91,8059.91,8059.91,8059.91,6842,181,1372,
2007-05-17_11:36,8061.37,8061.37,8061.37,8061.37,9310,245,1707,
2007-05-17_11:37,8059.79,8059.79,8059.79,8059.79,6361,144,1267,
2007-05-17_11:38,8060.45,8060.45,8060.45,8060.45,7347,176,1505,
2007-05-17_11:39,8061.40,8061.40,8061.40,8061.40,5952,146,1206,
2007-05-17_11:40,8060.65,8060.65,8060.65,8060.65,6973,162,1320,
2007-05-17_11:41,8059.37,8059.37,8059.37,8059.37,8332,210,1721,
2007-05-17_11:42,8060.07,8060.07,8060.07,8060.07,6094,172,1317,
2007-05-17_11:43,8058.08,8058.08,8058.08,8058.08,7489,185,1492,
2007-05-17_11:44,8059.53,8059.53,8059.53,8059.53,5854,125,1184,
2007-05-17_11:45,8057.64,8057.64,8057.64,8057.64,7030,180,1327,
2007-05-17_11:46,8057.82,8057.82,8057.82,8057.82,7165,180,1447,
2007-05-17_11:47,8056.81,8056.81,8056.81,8056.81,6813,162,1220,
2007-05-17_11:48,8056.13,8056.13,8056.13,8056.13,10184,272,1846,
2007-05-17_11:49,8055.50,8055.50,8055.50,8055.50,7237,180,1466,
2007-05-17_11:50,8057.46,8057.46,8057.46,8057.46,6467,148,1239,
2007-05-17_11:51,8057.06,8057.06,8057.06,8057.06,7716,185,1464,
2007-05-17_11:52,8057.74,8057.74,8057.74,8057.74,7506,157,1218,
2007-05-17_11:53,8057.05,8057.05,8057.05,8057.05,7535,240,1510,
2007-05-17_11:54,8056.76,8056.76,8056.76,8056.76,6482,189,1263,
2007-05-17_11:55,8056.91,8056.91,8056.91,8056.91,5729,146,1143,
2007-05-17_11:56,8054.92,8054.92,8054.92,8054.92,6049,159,1327,
2007-05-17_11:57,8054.85,8054.85,8054.85,8054.85,6769,147,1025,
2007-05-17_11:58,8055.68,8055.68,8055.68,8055.68,7070,179,1502,
2007-05-17_11:59,8054.82,8054.82,8054.82,8054.82,5279,113,1070,
2007-05-17_12:00,8055.40,8055.40,8055.40,8055.40,5535,120,1072,
2007-05-17_12:01,8055.20,8055.20,8055.20,8055.20,7667,226,1483,
2007-05-17_12:02,8054.60,8054.60,8054.60,8054.60,6146,153,1097,
2007-05-17_12:03,8053.23,8053.23,8053.23,8053.23,8829,218,1701,
2007-05-17_12:04,8054.21,8054.21,8054.21,8054.21,6213,164,1228,
2007-05-17_12:05,8056.35,8056.35,8056.35,8056.35,5023,145,1159,
2007-05-17_12:06,8054.75,8054.75,8054.75,8054.75,6515,177,1253,
2007-05-17_12:07,8054.23,8054.23,8054.23,8054.23,5728,105,1047,
2007-05-17_12:08,8056.66,8056.66,8056.66,8056.66,6583,168,1403,
2007-05-17_12:09,8056.14,8056.14,8056.14,8056.14,5513,127,1158,
2007-05-17_12:10,8054.36,8054.36,8054.36,8054.36,6326,142,1207,
2007-05-17_12:11,8054.51,8054.51,8054.51,8054.51,6236,146,1397,
2007-05-17_12:12,8054.24,8054.24,8054.24,8054.24,4232,103,936,
2007-05-17_12:13,8053.87,8053.87,8053.87,8053.87,7375,227,1397,
2007-05-17_12:14,8052.69,8052.69,8052.69,8052.69,4774,122,1038,
2007-05-17_12:15,8051.95,8051.95,8051.95,8051.95,5643,127,1121,
2007-05-17_12:16,8053.08,8053.08,8053.08,8053.08,7202,160,1361,
2007-05-17_12:17,8051.61,8051.61,8051.61,8051.61,5782,115,1033,
2007-05-17_12:18,8052.60,8052.60,8052.60,8052.60,5906,164,1334,
2007-05-17_12:19,8050.52,8050.52,8050.52,8050.52,6280,165,1226,
2007-05-17_12:20,8048.47,8048.47,8048.47,8048.47,5161,148,1161,
2007-05-17_12:21,8049.70,8049.70,8049.70,8049.70,7487,218,1619,
2007-05-17_12:22,8050.53,8050.53,8050.53,8050.53,6610,165,1229,
2007-05-17_12:23,8050.64,8050.64,8050.64,8050.64,8248,196,1792,
2007-05-17_12:24,8048.79,8048.79,8048.79,8048.79,7740,149,1330,
2007-05-17_12:25,8049.15,8049.15,8049.15,8049.15,5691,134,1288,
2007-05-17_12:26,8049.35,8049.35,8049.35,8049.35,8917,221,1832,
2007-05-17_12:27,8049.67,8049.67,8049.67,8049.67,6183,131,1154,
2007-05-17_12:28,8051.47,8051.47,8051.47,8051.47,8142,199,1504,
2007-05-17_12:29,8049.13,8049.13,8049.13,8049.13,6573,193,1375,
2007-05-17_12:30,8050.05,8050.05,8050.05,8050.05,7153,174,1390,
2007-05-17_12:31,8048.72,8048.72,8048.72,8048.72,6688,200,1475,
2007-05-17_12:32,8046.91,8046.91,8046.91,8046.91,5836,147,1149,
2007-05-17_12:33,8047.68,8047.68,8047.68,8047.68,6205,155,1353,
2007-05-17_12:34,8047.41,8047.41,8047.41,8047.41,5595,128,1253,
2007-05-17_12:35,8047.45,8047.45,8047.45,8047.45,8093,194,1458,
2007-05-17_12:36,8047.50,8047.50,8047.50,8047.50,7455,213,1473,
2007-05-17_12:37,8048.18,8048.18,8048.18,8048.18,6071,161,1267,
2007-05-17_12:38,8047.65,8047.65,8047.65,8047.65,7851,208,1691,
2007-05-17_12:39,8049.58,8049.58,8049.58,8049.58,6158,172,1193,
2007-05-17_12:40,8049.81,8049.81,8049.81,8049.81,6784,164,1239,
2007-05-17_12:41,8050.29,8050.29,8050.29,8050.29,6952,197,1534,
2007-05-17_12:42,8050.23,8050.23,8050.23,8050.23,8172,228,1580,
2007-05-17_12:43,8049.95,8049.95,8049.95,8049.95,8643,275,1882,
2007-05-17_12:44,8049.06,8049.06,8049.06,8049.06,8763,242,1583,
2007-05-17_12:45,8050.10,8050.10,8050.10,8050.10,8848,291,1860,
2007-05-17_12:46,8049.57,8049.57,8049.57,8049.57,11729,367,2427,
2007-05-17_12:47,8048.71,8048.71,8048.71,8048.71,9209,249,1901,
2007-05-17_12:48,8048.63,8048.63,8048.63,8048.63,11429,303,2210,
2007-05-17_12:49,8047.78,8047.78,8047.78,8047.78,11919,359,2062,
2007-05-17_12:50,8048.20,8048.20,8048.20,8048.20,9790,246,2014,
2007-05-17_12:51,8050.07,8050.07,8050.07,8050.07,11386,345,2282,
2007-05-17_12:52,8049.63,8049.63,8049.63,8049.63,9129,232,1582,
2007-05-17_12:53,8049.77,8049.77,8049.77,8049.77,9819,287,2082,
2007-05-17_12:54,8050.48,8050.48,8050.48,8050.48,6994,188,1352,
2007-05-17_12:55,8048.07,8048.07,8048.07,8048.07,8425,249,1642,
2007-05-17_12:56,8051.20,8051.20,8051.20,8051.20,8847,243,1772,
2007-05-17_12:57,8050.71,8050.71,8050.71,8050.71,7273,200,1454,
2007-05-17_12:58,8048.01,8048.01,8048.01,8048.01,9007,260,1947,
2007-05-17_12:59,8049.74,8049.74,8049.74,8049.74,8282,221,1532,
2007-05-17_13:00,8049.87,8049.87,8049.87,8049.87,7815,216,1677,
2007-05-17_13:01,8050.46,8050.46,8050.46,8050.46,9621,237,1901,
2007-05-17_13:02,8050.43,8050.43,8050.43,8050.43,7332,149,1427,
2007-05-17_13:03,8050.72,8050.72,8050.72,8050.72,8808,201,1900,
2007-05-17_13:04,8048.17,8048.17,8048.17,8048.17,7626,194,1499,
2007-05-17_13:05,8048.70,8048.70,8048.70,8048.70,7905,240,1672,
2007-05-17_13:06,8047.54,8047.54,8047.54,8047.54,10673,315,2162,
2007-05-17_13:07,8048.65,8048.65,8048.65,8048.65,8786,260,1817,
2007-05-17_13:08,8046.72,8046.72,8046.72,8046.72,10215,268,2235,
2007-05-17_13:09,8049.18,8049.18,8049.18,8049.18,8562,240,1811,
2007-05-17_13:10,8047.03,8047.03,8047.03,8047.03,10493,269,2163,
2007-05-17_13:11,8046.82,8046.82,8046.82,8046.82,12680,349,2498,
2007-05-17_13:12,8047.95,8047.95,8047.95,8047.95,12267,296,2240,
2007-05-17_13:13,8045.79,8045.79,8045.79,8045.79,14651,406,2735,
2007-05-17_13:14,8045.54,8045.54,8045.54,8045.54,9727,269,2254,
2007-05-17_13:15,8045.66,8045.66,8045.66,8045.66,9597,274,2217,
2007-05-17_13:16,8044.96,8044.96,8044.96,8044.96,13089,405,2908,
2007-05-17_13:17,8044.00,8044.00,8044.00,8044.00,9355,254,2194,
2007-05-17_13:18,8044.66,8044.66,8044.66,8044.66,13879,435,3101,
2007-05-17_13:19,8043.37,8043.37,8043.37,8043.37,11874,320,2713,
2007-05-17_13:20,8043.81,8043.81,8043.81,8043.81,13537,352,2475,
2007-05-17_13:21,8043.48,8043.48,8043.48,8043.48,17522,504,3488,
2007-05-17_13:22,8041.49,8041.49,8041.49,8041.49,13731,353,2747,
2007-05-17_13:23,8040.56,8040.56,8040.56,8040.56,18968,545,4123,
2007-05-17_13:24,8038.58,8038.58,8038.58,8038.58,16629,469,3676,
2007-05-17_13:25,8039.71,8039.71,8039.71,8039.71,16143,498,3470,
2007-05-17_13:26,8039.71,8039.71,8039.71,8039.71,0,0,0,
2007-05-17_13:27,8039.71,8039.71,8039.71,8039.71,0,0,0,
2007-05-17_13:28,8039.71,8039.71,8039.71,8039.71,0,0,0,
2007-05-17_13:29,8039.71,8039.71,8039.71,8039.71,0,0,0,
2007-05-17_13:30,8037.96,8037.96,8037.96,8037.96,128596,4102,25508,
2007-05-18_09:01,8066.01,8066.01,8066.01,8066.01,96313,2046,15753,
2007-05-18_09:02,8067.71,8067.71,8067.71,8067.71,23553,575,4306,
2007-05-18_09:03,8070.31,8070.31,8070.31,8070.31,26771,731,5562,
2007-05-18_09:04,8073.50,8073.50,8073.50,8073.50,23583,628,4865,
2007-05-18_09:05,8074.39,8074.39,8074.39,8074.39,21908,588,4360,
2007-05-18_09:06,8074.70,8074.70,8074.70,8074.70,23634,780,5266,
2007-05-18_09:07,8075.18,8075.18,8075.18,8075.18,17376,509,3603,
2007-05-18_09:08,8075.21,8075.21,8075.21,8075.21,20870,676,4517,
2007-05-18_09:09,8073.17,8073.17,8073.17,8073.17,18019,569,4018,
2007-05-18_09:10,8071.39,8071.39,8071.39,8071.39,15576,455,3304,
2007-05-18_09:11,8072.79,8072.79,8072.79,8072.79,19971,678,4240,
2007-05-18_09:12,8070.80,8070.80,8070.80,8070.80,14714,465,3269,
2007-05-18_09:13,8069.00,8069.00,8069.00,8069.00,18207,584,4095,
2007-05-18_09:14,8066.72,8066.72,8066.72,8066.72,14473,449,3241,
2007-05-18_09:15,8068.13,8068.13,8068.13,8068.13,12629,406,2904,
2007-05-18_09:16,8067.41,8067.41,8067.41,8067.41,17471,584,4092,
2007-05-18_09:17,8067.91,8067.91,8067.91,8067.91,15122,503,3226,
2007-05-18_09:18,8068.68,8068.68,8068.68,8068.68,16304,576,3773,
2007-05-18_09:19,8072.95,8072.95,8072.95,8072.95,22275,699,3587,
2007-05-18_09:20,8072.47,8072.47,8072.47,8072.47,13151,412,2996,
2007-05-18_09:21,8073.89,8073.89,8073.89,8073.89,19036,675,4270,
2007-05-18_09:22,8074.39,8074.39,8074.39,8074.39,16146,529,3502,
2007-05-18_09:23,8070.99,8070.99,8070.99,8070.99,17468,559,3895,
2007-05-18_09:24,8073.96,8073.96,8073.96,8073.96,18655,613,3543,
2007-05-18_09:25,8071.71,8071.71,8071.71,8071.71,13480,408,2997,
2007-05-18_09:26,8073.02,8073.02,8073.02,8073.02,17362,574,3653,
2007-05-18_09:27,8073.09,8073.09,8073.09,8073.09,12075,389,2747,
2007-05-18_09:28,8072.83,8072.83,8072.83,8072.83,15251,540,3634,
2007-05-18_09:29,8074.09,8074.09,8074.09,8074.09,13381,409,2958,
2007-05-18_09:30,8073.87,8073.87,8073.87,8073.87,11690,429,2474,
2007-05-18_09:31,8074.57,8074.57,8074.57,8074.57,14328,523,3157,
2007-05-18_09:32,8075.03,8075.03,8075.03,8075.03,10753,338,2368,
2007-05-18_09:33,8074.82,8074.82,8074.82,8074.82,13256,427,3045,
2007-05-18_09:34,8074.25,8074.25,8074.25,8074.25,13647,388,2768,
2007-05-18_09:35,8073.83,8073.83,8073.83,8073.83,12815,394,2741,
2007-05-18_09:36,8073.81,8073.81,8073.81,8073.81,14557,490,3283,
2007-05-18_09:37,8072.24,8072.24,8072.24,8072.24,11871,297,2296,
2007-05-18_09:38,8072.48,8072.48,8072.48,8072.48,12436,472,3018,
2007-05-18_09:39,8072.14,8072.14,8072.14,8072.14,11543,355,2479,
2007-05-18_09:40,8070.25,8070.25,8070.25,8070.25,11823,394,2276,
2007-05-18_09:41,8068.05,8068.05,8068.05,8068.05,16648,552,3289,
2007-05-18_09:42,8065.63,8065.63,8065.63,8065.63,11549,345,2183,
2007-05-18_09:43,8062.04,8062.04,8062.04,8062.04,14867,378,2679,
2007-05-18_09:44,8061.57,8061.57,8061.57,8061.57,11786,356,2625,
2007-05-18_09:45,8057.78,8057.78,8057.78,8057.78,12080,368,2599,
2007-05-18_09:46,8058.95,8058.95,8058.95,8058.95,13664,439,2913,
2007-05-18_09:47,8056.50,8056.50,8056.50,8056.50,14398,405,2538,
2007-05-18_09:48,8055.03,8055.03,8055.03,8055.03,16385,453,3157,
2007-05-18_09:49,8053.02,8053.02,8053.02,8053.02,12582,434,2743,
2007-05-18_09:50,8050.18,8050.18,8050.18,8050.18,8977,269,2165,
2007-05-18_09:51,8047.55,8047.55,8047.55,8047.55,14859,461,3245,
2007-05-18_09:52,8046.44,8046.44,8046.44,8046.44,12786,410,2694,
2007-05-18_09:53,8042.68,8042.68,8042.68,8042.68,14958,459,3084,
2007-05-18_09:54,8042.88,8042.88,8042.88,8042.88,13863,431,2919,
2007-05-18_09:55,8043.03,8043.03,8043.03,8043.03,10161,267,2021,
2007-05-18_09:56,8043.27,8043.27,8043.27,8043.27,13688,380,2853,
2007-05-18_09:57,8044.51,8044.51,8044.51,8044.51,10620,276,2041,
2007-05-18_09:58,8047.11,8047.11,8047.11,8047.11,9250,269,2109,
2007-05-18_09:59,8050.17,8050.17,8050.17,8050.17,10615,387,2381,
2007-05-18_10:00,8050.44,8050.44,8050.44,8050.44,8508,259,1832,
2007-05-18_10:01,8053.12,8053.12,8053.12,8053.12,10127,338,2345,
2007-05-18_10:02,8051.19,8051.19,8051.19,8051.19,7858,202,1566,
2007-05-18_10:03,8053.78,8053.78,8053.78,8053.78,9697,265,1988,
2007-05-18_10:04,8053.65,8053.65,8053.65,8053.65,10423,304,2107,
2007-05-18_10:05,8051.45,8051.45,8051.45,8051.45,12056,319,2024,
2007-05-18_10:06,8053.22,8053.22,8053.22,8053.22,11147,347,2399,
2007-05-18_10:07,8048.10,8048.10,8048.10,8048.10,10498,333,2071,
2007-05-18_10:08,8049.47,8049.47,8049.47,8049.47,8923,295,1825,
2007-05-18_10:09,8052.11,8052.11,8052.11,8052.11,7913,214,1611,
2007-05-18_10:10,8051.13,8051.13,8051.13,8051.13,10413,250,1662,
2007-05-18_10:11,8051.39,8051.39,8051.39,8051.39,8418,245,1826,
2007-05-18_10:12,8051.11,8051.11,8051.11,8051.11,7595,185,1336,
2007-05-18_10:13,8051.60,8051.60,8051.60,8051.60,7033,223,1603,
2007-05-18_10:14,8050.80,8050.80,8050.80,8050.80,7296,206,1451,
2007-05-18_10:15,8050.82,8050.82,8050.82,8050.82,7437,289,1690,
2007-05-18_10:16,8051.28,8051.28,8051.28,8051.28,8481,298,1938,
2007-05-18_10:17,8053.10,8053.10,8053.10,8053.10,7339,230,1489,
2007-05-18_10:18,8054.58,8054.58,8054.58,8054.58,11970,429,2177,
2007-05-18_10:19,8052.66,8052.66,8052.66,8052.66,8964,229,1636,
2007-05-18_10:20,8055.17,8055.17,8055.17,8055.17,6900,228,1611,
2007-05-18_10:21,8053.47,8053.47,8053.47,8053.47,11873,484,2313,
2007-05-18_10:22,8053.68,8053.68,8053.68,8053.68,8881,282,1622,
2007-05-18_10:23,8054.17,8054.17,8054.17,8054.17,7706,268,1940,
2007-05-18_10:24,8051.93,8051.93,8051.93,8051.93,6031,163,1424,
2007-05-18_10:25,8051.64,8051.64,8051.64,8051.64,7773,234,1519,
2007-05-18_10:26,8051.91,8051.91,8051.91,8051.91,8170,245,1858,
2007-05-18_10:27,8051.77,8051.77,8051.77,8051.77,7307,162,1293,
2007-05-18_10:28,8051.96,8051.96,8051.96,8051.96,9530,247,1933,
2007-05-18_10:29,8050.07,8050.07,8050.07,8050.07,6825,176,1468,
2007-05-18_10:30,8050.15,8050.15,8050.15,8050.15,5920,166,1282,
2007-05-18_10:31,8049.69,8049.69,8049.69,8049.69,8175,204,1667,
2007-05-18_10:32,8051.77,8051.77,8051.77,8051.77,6160,165,1223,
2007-05-18_10:33,8051.26,8051.26,8051.26,8051.26,8117,223,1669,
2007-05-18_10:34,8051.70,8051.70,8051.70,8051.70,6077,144,1251,
2007-05-18_10:35,8052.60,8052.60,8052.60,8052.60,5688,137,1116,
2007-05-18_10:36,8052.08,8052.08,8052.08,8052.08,7919,204,1527,
2007-05-18_10:37,8053.50,8053.50,8053.50,8053.50,5604,122,1034,
2007-05-18_10:38,8054.93,8054.93,8054.93,8054.93,9049,301,1805,
2007-05-18_10:39,8052.55,8052.55,8052.55,8052.55,7586,199,1642,
2007-05-18_10:40,8051.23,8051.23,8051.23,8051.23,7501,188,1502,
2007-05-18_10:41,8052.55,8052.55,8052.55,8052.55,9230,253,2086,
2007-05-18_10:42,8051.36,8051.36,8051.36,8051.36,6869,165,1540,
2007-05-18_10:43,8051.03,8051.03,8051.03,8051.03,7564,210,1640,
2007-05-18_10:44,8052.87,8052.87,8052.87,8052.87,6809,189,1448,
2007-05-18_10:45,8050.78,8050.78,8050.78,8050.78,7150,199,1498,
2007-05-18_10:46,8050.53,8050.53,8050.53,8050.53,7715,232,1994,
2007-05-18_10:47,8049.33,8049.33,8049.33,8049.33,7803,211,1655,
2007-05-18_10:48,8048.70,8048.70,8048.70,8048.70,9822,321,2052,
2007-05-18_10:49,8048.10,8048.10,8048.10,8048.10,6420,182,1590,
2007-05-18_10:50,8048.86,8048.86,8048.86,8048.86,6502,195,1439,
2007-05-18_10:51,8047.96,8047.96,8047.96,8047.96,7970,265,2014,
2007-05-18_10:52,8047.73,8047.73,8047.73,8047.73,5708,191,1476,
2007-05-18_10:53,8048.70,8048.70,8048.70,8048.70,7544,210,1731,
2007-05-18_10:54,8049.54,8049.54,8049.54,8049.54,6356,184,1526,
2007-05-18_10:55,8051.46,8051.46,8051.46,8051.46,7352,174,1466,
2007-05-18_10:56,8050.95,8050.95,8050.95,8050.95,10094,295,2133,
2007-05-18_10:57,8050.96,8050.96,8050.96,8050.96,7064,195,1475,
2007-05-18_10:58,8050.82,8050.82,8050.82,8050.82,8192,265,1821,
2007-05-18_10:59,8050.20,8050.20,8050.20,8050.20,10411,254,1337,
2007-05-18_11:00,8051.08,8051.08,8051.08,8051.08,5728,134,1204,
2007-05-18_11:01,8051.46,8051.46,8051.46,8051.46,10563,394,1727,
2007-05-18_11:02,8052.05,8052.05,8052.05,8052.05,5957,208,1414,
2007-05-18_11:03,8051.63,8051.63,8051.63,8051.63,7884,297,1576,
2007-05-18_11:04,8050.40,8050.40,8050.40,8050.40,7683,252,1551,
2007-05-18_11:05,8050.18,8050.18,8050.18,8050.18,6570,210,1326,
2007-05-18_11:06,8049.44,8049.44,8049.44,8049.44,7750,224,1663,
2007-05-18_11:07,8048.48,8048.48,8048.48,8048.48,5332,148,1110,
2007-05-18_11:08,8048.24,8048.24,8048.24,8048.24,7838,246,1645,
2007-05-18_11:09,8048.72,8048.72,8048.72,8048.72,7259,215,1538,
2007-05-18_11:10,8046.54,8046.54,8046.54,8046.54,6083,232,1516,
2007-05-18_11:11,8047.24,8047.24,8047.24,8047.24,7619,244,1799,
2007-05-18_11:12,8046.29,8046.29,8046.29,8046.29,5816,184,1388,
2007-05-18_11:13,8047.98,8047.98,8047.98,8047.98,6907,174,1600,
2007-05-18_11:14,8047.76,8047.76,8047.76,8047.76,6436,183,1374,
2007-05-18_11:15,8047.35,8047.35,8047.35,8047.35,5896,142,1140,
2007-05-18_11:16,8048.64,8048.64,8048.64,8048.64,7937,233,1725,
2007-05-18_11:17,8047.70,8047.70,8047.70,8047.70,6489,180,1229,
2007-05-18_11:18,8046.48,8046.48,8046.48,8046.48,7091,261,1481,
2007-05-18_11:19,8046.72,8046.72,8046.72,8046.72,8006,218,1443,
2007-05-18_11:20,8044.15,8044.15,8044.15,8044.15,5636,165,1267,
2007-05-18_11:21,8045.16,8045.16,8045.16,8045.16,7910,243,1698,
2007-05-18_11:22,8045.12,8045.12,8045.12,8045.12,6123,167,1158,
2007-05-18_11:23,8046.95,8046.95,8046.95,8046.95,7301,342,1538,
2007-05-18_11:24,8045.30,8045.30,8045.30,8045.30,7139,255,1456,
2007-05-18_11:25,8045.44,8045.44,8045.44,8045.44,5584,163,1175,
2007-05-18_11:26,8046.03,8046.03,8046.03,8046.03,5555,205,1512,
2007-05-18_11:27,8044.80,8044.80,8044.80,8044.80,5929,225,1193,
2007-05-18_11:28,8045.10,8045.10,8045.10,8045.10,6983,209,1576,
2007-05-18_11:29,8046.14,8046.14,8046.14,8046.14,7380,254,1519,
2007-05-18_11:30,8043.68,8043.68,8043.68,8043.68,6189,171,1460,
2007-05-18_11:31,8047.14,8047.14,8047.14,8047.14,8303,269,1682,
2007-05-18_11:32,8045.18,8045.18,8045.18,8045.18,7554,221,1489,
2007-05-18_11:33,8047.91,8047.91,8047.91,8047.91,7923,312,1658,
2007-05-18_11:34,8047.10,8047.10,8047.10,8047.10,6939,211,1420,
2007-05-18_11:35,8047.84,8047.84,8047.84,8047.84,7701,215,1524,
2007-05-18_11:36,8049.43,8049.43,8049.43,8049.43,7852,219,1710,
2007-05-18_11:37,8049.80,8049.80,8049.80,8049.80,8268,204,1372,
2007-05-18_11:38,8049.84,8049.84,8049.84,8049.84,9582,284,1964,
2007-05-18_11:39,8049.04,8049.04,8049.04,8049.04,7057,186,1519,
2007-05-18_11:40,8050.80,8050.80,8050.80,8050.80,7223,212,1627,
2007-05-18_11:41,8050.99,8050.99,8050.99,8050.99,8486,278,2081,
2007-05-18_11:42,8050.76,8050.76,8050.76,8050.76,6021,173,1351,
2007-05-18_11:43,8050.62,8050.62,8050.62,8050.62,8050,260,1945,
2007-05-18_11:44,8050.81,8050.81,8050.81,8050.81,6244,231,1419,
2007-05-18_11:45,8048.97,8048.97,8048.97,8048.97,7014,207,1334,
2007-05-18_11:46,8050.33,8050.33,8050.33,8050.33,9811,345,1866,
2007-05-18_11:47,8047.91,8047.91,8047.91,8047.91,6335,168,1231,
2007-05-18_11:48,8047.84,8047.84,8047.84,8047.84,7930,270,1763,
2007-05-18_11:49,8048.71,8048.71,8048.71,8048.71,6098,160,1245,
2007-05-18_11:50,8049.26,8049.26,8049.26,8049.26,6786,217,1474,
2007-05-18_11:51,8048.49,8048.49,8048.49,8048.49,7669,277,1731,
2007-05-18_11:52,8047.87,8047.87,8047.87,8047.87,7311,191,1332,
2007-05-18_11:53,8047.61,8047.61,8047.61,8047.61,7682,223,1459,
2007-05-18_11:54,8048.91,8048.91,8048.91,8048.91,7709,219,1437,
2007-05-18_11:55,8049.85,8049.85,8049.85,8049.85,6120,172,1310,
2007-05-18_11:56,8050.37,8050.37,8050.37,8050.37,7394,209,1537,
2007-05-18_11:57,8048.47,8048.47,8048.47,8048.47,5271,156,1162,
2007-05-18_11:58,8050.03,8050.03,8050.03,8050.03,7968,255,1581,
2007-05-18_11:59,8049.90,8049.90,8049.90,8049.90,6301,211,1487,
2007-05-18_12:00,8049.90,8049.90,8049.90,8049.90,7951,189,1560,
2007-05-18_12:01,8051.57,8051.57,8051.57,8051.57,7926,293,1806,
2007-05-18_12:02,8050.05,8050.05,8050.05,8050.05,5856,169,1329,
2007-05-18_12:03,8049.16,8049.16,8049.16,8049.16,7723,264,1599,
2007-05-18_12:04,8049.31,8049.31,8049.31,8049.31,7429,660,1201,
2007-05-18_12:05,8049.55,8049.55,8049.55,8049.55,6246,208,1455,
2007-05-18_12:06,8048.96,8048.96,8048.96,8048.96,9310,350,2007,
2007-05-18_12:07,8049.91,8049.91,8049.91,8049.91,5534,208,1204,
2007-05-18_12:08,8048.34,8048.34,8048.34,8048.34,7413,230,1822,
2007-05-18_12:09,8047.83,8047.83,8047.83,8047.83,6189,218,1429,
2007-05-18_12:10,8047.45,8047.45,8047.45,8047.45,5647,171,1330,
2007-05-18_12:11,8048.11,8048.11,8048.11,8048.11,8409,259,1709,
2007-05-18_12:12,8048.45,8048.45,8048.45,8048.45,5833,145,1201,
2007-05-18_12:13,8047.22,8047.22,8047.22,8047.22,6745,240,1631,
2007-05-18_12:14,8047.53,8047.53,8047.53,8047.53,5411,159,1192,
2007-05-18_12:15,8048.44,8048.44,8048.44,8048.44,10823,370,1281,
2007-05-18_12:16,8046.38,8046.38,8046.38,8046.38,8097,262,1530,
2007-05-18_12:17,8048.95,8048.95,8048.95,8048.95,5577,162,1156,
2007-05-18_12:18,8046.30,8046.30,8046.30,8046.30,16326,551,1453,
2007-05-18_12:19,8048.19,8048.19,8048.19,8048.19,5826,287,1258,
2007-05-18_12:20,8048.23,8048.23,8048.23,8048.23,5940,193,1200,
2007-05-18_12:21,8050.00,8050.00,8050.00,8050.00,6653,236,1492,
2007-05-18_12:22,8048.28,8048.28,8048.28,8048.28,5118,133,1077,
2007-05-18_12:23,8046.43,8046.43,8046.43,8046.43,8891,335,2057,
2007-05-18_12:24,8045.96,8045.96,8045.96,8045.96,6795,225,1572,
2007-05-18_12:25,8044.99,8044.99,8044.99,8044.99,7376,214,1562,
2007-05-18_12:26,8046.36,8046.36,8046.36,8046.36,8372,367,1773,
2007-05-18_12:27,8047.55,8047.55,8047.55,8047.55,7456,193,1480,
2007-05-18_12:28,8045.68,8045.68,8045.68,8045.68,9651,260,1923,
2007-05-18_12:29,8048.21,8048.21,8048.21,8048.21,8671,248,1656,
2007-05-18_12:30,8047.77,8047.77,8047.77,8047.77,6458,196,1306,
2007-05-18_12:31,8047.43,8047.43,8047.43,8047.43,9936,337,1834,
2007-05-18_12:32,8048.73,8048.73,8048.73,8048.73,6399,168,1278,
2007-05-18_12:33,8046.04,8046.04,8046.04,8046.04,6785,209,1539,
2007-05-18_12:34,8047.17,8047.17,8047.17,8047.17,6967,181,1391,
2007-05-18_12:35,8047.47,8047.47,8047.47,8047.47,7622,267,1639,
2007-05-18_12:36,8044.67,8044.67,8044.67,8044.67,7217,199,1750,
2007-05-18_12:37,8045.15,8045.15,8045.15,8045.15,5983,141,1279,
2007-05-18_12:38,8041.77,8041.77,8041.77,8041.77,9767,290,1691,
2007-05-18_12:39,8041.25,8041.25,8041.25,8041.25,9185,251,1690,
2007-05-18_12:40,8039.45,8039.45,8039.45,8039.45,7462,287,1634,
2007-05-18_12:41,8038.59,8038.59,8038.59,8038.59,10388,313,2102,
2007-05-18_12:42,8037.64,8037.64,8037.64,8037.64,8264,245,1777,
2007-05-18_12:43,8035.45,8035.45,8035.45,8035.45,10706,361,2327,
2007-05-18_12:44,8034.23,8034.23,8034.23,8034.23,10279,304,2274,
2007-05-18_12:45,8032.47,8032.47,8032.47,8032.47,11577,312,2342,
2007-05-18_12:46,8031.97,8031.97,8031.97,8031.97,12315,365,2857,
2007-05-18_12:47,8028.96,8028.96,8028.96,8028.96,14697,411,2594,
2007-05-18_12:48,8027.30,8027.30,8027.30,8027.30,13394,458,2837,
2007-05-18_12:49,8023.63,8023.63,8023.63,8023.63,14912,483,2754,
2007-05-18_12:50,8022.99,8022.99,8022.99,8022.99,10872,319,2293,
2007-05-18_12:51,8020.98,8020.98,8020.98,8020.98,12655,438,2843,
2007-05-18_12:52,8021.88,8021.88,8021.88,8021.88,10163,264,1984,
2007-05-18_12:53,8020.25,8020.25,8020.25,8020.25,10147,299,2290,
2007-05-18_12:54,8023.90,8023.90,8023.90,8023.90,8667,249,1818,
2007-05-18_12:55,8026.08,8026.08,8026.08,8026.08,8727,265,1717,
2007-05-18_12:56,8024.02,8024.02,8024.02,8024.02,8923,283,2197,
2007-05-18_12:57,8024.49,8024.49,8024.49,8024.49,7088,243,1731,
2007-05-18_12:58,8026.53,8026.53,8026.53,8026.53,9810,304,2155,
2007-05-18_12:59,8026.29,8026.29,8026.29,8026.29,9397,289,1868,
2007-05-18_13:00,8027.33,8027.33,8027.33,8027.33,7714,203,1567,
2007-05-18_13:01,8029.10,8029.10,8029.10,8029.10,8170,264,1972,
2007-05-18_13:02,8024.74,8024.74,8024.74,8024.74,7650,207,1628,
2007-05-18_13:03,8022.29,8022.29,8022.29,8022.29,14249,595,2934,
2007-05-18_13:04,8018.39,8018.39,8018.39,8018.39,11936,353,2382,
2007-05-18_13:05,8018.79,8018.79,8018.79,8018.79,10608,325,2032,
2007-05-18_13:06,8017.18,8017.18,8017.18,8017.18,12640,402,2955,
2007-05-18_13:07,8013.89,8013.89,8013.89,8013.89,13264,347,2409,
2007-05-18_13:08,8016.07,8016.07,8016.07,8016.07,14222,489,2883,
2007-05-18_13:09,8015.32,8015.32,8015.32,8015.32,10698,279,2235,
2007-05-18_13:10,8017.55,8017.55,8017.55,8017.55,10421,260,2028,
2007-05-18_13:11,8017.62,8017.62,8017.62,8017.62,11647,369,2554,
2007-05-18_13:12,8019.70,8019.70,8019.70,8019.70,8665,260,1747,
2007-05-18_13:13,8019.83,8019.83,8019.83,8019.83,12128,361,2625,
2007-05-18_13:14,8019.92,8019.92,8019.92,8019.92,9513,293,2081,
2007-05-18_13:15,8021.27,8021.27,8021.27,8021.27,10430,354,2069,
2007-05-18_13:16,8023.64,8023.64,8023.64,8023.64,11935,355,2691,
2007-05-18_13:17,8023.86,8023.86,8023.86,8023.86,9448,256,2124,
2007-05-18_13:18,8026.09,8026.09,8026.09,8026.09,12401,362,2777,
2007-05-18_13:19,8026.30,8026.30,8026.30,8026.30,11607,318,2458,
2007-05-18_13:20,8029.18,8029.18,8029.18,8029.18,11368,318,2404,
2007-05-18_13:21,8030.31,8030.31,8030.31,8030.31,14979,437,3397,
2007-05-18_13:22,8031.00,8031.00,8031.00,8031.00,12980,396,2731,
2007-05-18_13:23,8032.09,8032.09,8032.09,8032.09,17880,563,3580,
2007-05-18_13:24,8032.08,8032.08,8032.08,8032.08,15211,481,3549,
2007-05-18_13:25,8033.33,8033.33,8033.33,8033.33,16180,470,3512,
2007-05-18_13:26,8033.33,8033.33,8033.33,8033.33,0,0,0,
2007-05-18_13:27,8033.33,8033.33,8033.33,8033.33,0,0,0,
2007-05-18_13:28,8033.33,8033.33,8033.33,8033.33,0,0,0,
2007-05-18_13:29,8033.33,8033.33,8033.33,8033.33,0,0,0,
2007-05-18_13:30,8034.14,8034.14,8034.14,8034.14,122796,4185,25821,
2007-05-21_09:01,8067.23,8067.23,8067.23,8067.23,202391,4502,17741,
2007-05-21_09:02,8073.14,8073.14,8073.14,8073.14,18456,544,4052,
2007-05-21_09:03,8073.21,8073.21,8073.21,8073.21,20227,711,4665,
2007-05-21_09:04,8072.40,8072.40,8072.40,8072.40,20144,588,4513,
2007-05-21_09:05,8069.77,8069.77,8069.77,8069.77,15392,519,3656,
2007-05-21_09:06,8069.61,8069.61,8069.61,8069.61,18175,585,4450,
2007-05-21_09:07,8071.10,8071.10,8071.10,8071.10,14026,435,3049,
2007-05-21_09:08,8072.62,8072.62,8072.62,8072.62,18614,574,3423,
2007-05-21_09:09,8073.72,8073.72,8073.72,8073.72,16634,526,3476,
2007-05-21_09:10,8072.04,8072.04,8072.04,8072.04,14988,472,3043,
2007-05-21_09:11,8070.11,8070.11,8070.11,8070.11,17466,572,4117,
2007-05-21_09:12,8066.74,8066.74,8066.74,8066.74,17011,476,3297,
2007-05-21_09:13,8066.61,8066.61,8066.61,8066.61,17891,587,3782,
2007-05-21_09:14,8064.37,8064.37,8064.37,8064.37,19044,529,3534,
2007-05-21_09:15,8062.83,8062.83,8062.83,8062.83,14216,422,2847,
2007-05-21_09:16,8061.70,8061.70,8061.70,8061.70,18707,664,3989,
2007-05-21_09:17,8061.55,8061.55,8061.55,8061.55,14223,437,2954,
2007-05-21_09:18,8062.14,8062.14,8062.14,8062.14,15841,457,3381,
2007-05-21_09:19,8058.95,8058.95,8058.95,8058.95,14351,402,2893,
2007-05-21_09:20,8057.93,8057.93,8057.93,8057.93,13070,300,2546,
2007-05-21_09:21,8056.93,8056.93,8056.93,8056.93,17508,489,3598,
2007-05-21_09:22,8056.09,8056.09,8056.09,8056.09,14924,388,2929,
2007-05-21_09:23,8055.79,8055.79,8055.79,8055.79,15834,416,3354,
2007-05-21_09:24,8055.67,8055.67,8055.67,8055.67,16093,388,3094,
2007-05-21_09:25,8058.11,8058.11,8058.11,8058.11,18992,369,3064,
2007-05-21_09:26,8059.99,8059.99,8059.99,8059.99,23155,526,4245,
2007-05-21_09:27,8061.17,8061.17,8061.17,8061.17,19285,419,3304,
2007-05-21_09:28,8060.66,8060.66,8060.66,8060.66,28908,642,4363,
2007-05-21_09:29,8061.81,8061.81,8061.81,8061.81,31131,573,4463,
2007-05-21_09:30,8060.04,8060.04,8060.04,8060.04,20770,395,3330,
2007-05-21_09:31,8060.24,8060.24,8060.24,8060.24,23945,576,4532,
2007-05-21_09:32,8059.02,8059.02,8059.02,8059.02,16043,375,3222,
2007-05-21_09:33,8058.04,8058.04,8058.04,8058.04,15778,446,3490,
2007-05-21_09:34,8057.03,8057.03,8057.03,8057.03,16239,368,3062,
2007-05-21_09:35,8054.25,8054.25,8054.25,8054.25,14053,346,2652,
2007-05-21_09:36,8052.31,8052.31,8052.31,8052.31,16177,468,3275,
2007-05-21_09:37,8050.36,8050.36,8050.36,8050.36,12897,338,2393,
2007-05-21_09:38,8047.85,8047.85,8047.85,8047.85,13963,400,2828,
2007-05-21_09:39,8046.44,8046.44,8046.44,8046.44,12717,376,2801,
2007-05-21_09:40,8045.54,8045.54,8045.54,8045.54,9478,257,2264,
2007-05-21_09:41,8044.87,8044.87,8044.87,8044.87,16307,487,3391,
2007-05-21_09:42,8043.90,8043.90,8043.90,8043.90,12310,314,2360,
2007-05-21_09:43,8045.81,8045.81,8045.81,8045.81,13010,347,2609,
2007-05-21_09:44,8047.43,8047.43,8047.43,8047.43,15171,416,2855,
2007-05-21_09:45,8050.01,8050.01,8050.01,8050.01,11945,327,2428,
2007-05-21_09:46,8053.72,8053.72,8053.72,8053.72,15952,440,3311,
2007-05-21_09:47,8059.34,8059.34,8059.34,8059.34,14031,465,2493,
2007-05-21_09:48,8062.51,8062.51,8062.51,8062.51,13793,426,2747,
2007-05-21_09:49,8064.19,8064.19,8064.19,8064.19,11155,334,2295,
2007-05-21_09:50,8063.66,8063.66,8063.66,8063.66,10521,271,2020,
2007-05-21_09:51,8064.90,8064.90,8064.90,8064.90,12237,384,2653,
2007-05-21_09:52,8066.94,8066.94,8066.94,8066.94,12897,413,2393,
2007-05-21_09:53,8072.06,8072.06,8072.06,8072.06,18840,584,3342,
2007-05-21_09:54,8070.19,8070.19,8070.19,8070.19,14988,391,2631,
2007-05-21_09:55,8070.83,8070.83,8070.83,8070.83,11538,391,2353,
2007-05-21_09:56,8074.09,8074.09,8074.09,8074.09,16573,638,3375,
2007-05-21_09:57,8077.36,8077.36,8077.36,8077.36,10955,319,2233,
2007-05-21_09:58,8075.85,8075.85,8075.85,8075.85,13429,391,2839,
2007-05-21_09:59,8077.35,8077.35,8077.35,8077.35,14134,431,2782,
2007-05-21_10:00,8075.64,8075.64,8075.64,8075.64,13746,382,2525,
2007-05-21_10:01,8072.72,8072.72,8072.72,8072.72,15488,397,3069,
2007-05-21_10:02,8073.60,8073.60,8073.60,8073.60,10448,260,2040,
2007-05-21_10:03,8072.95,8072.95,8072.95,8072.95,11097,323,2348,
2007-05-21_10:04,8072.36,8072.36,8072.36,8072.36,11594,302,2225,
2007-05-21_10:05,8074.24,8074.24,8074.24,8074.24,9945,272,1998,
2007-05-21_10:06,8072.02,8072.02,8072.02,8072.02,11790,346,2481,
2007-05-21_10:07,8071.17,8071.17,8071.17,8071.17,10970,261,2146,
2007-05-21_10:08,8072.37,8072.37,8072.37,8072.37,31336,447,3709,
2007-05-21_10:09,8071.78,8071.78,8071.78,8071.78,15564,299,1989,
2007-05-21_10:10,8072.14,8072.14,8072.14,8072.14,16644,288,2335,
2007-05-21_10:11,8075.34,8075.34,8075.34,8075.34,16885,422,3267,
2007-05-21_10:12,8078.39,8078.39,8078.39,8078.39,15094,405,2350,
2007-05-21_10:13,8078.18,8078.18,8078.18,8078.18,15931,358,2829,
2007-05-21_10:14,8079.13,8079.13,8079.13,8079.13,14219,346,2613,
2007-05-21_10:15,8080.34,8080.34,8080.34,8080.34,14652,357,2428,
2007-05-21_10:16,8080.51,8080.51,8080.51,8080.51,15481,367,2793,
2007-05-21_10:17,8081.49,8081.49,8081.49,8081.49,9073,235,1872,
2007-05-21_10:18,8083.50,8083.50,8083.50,8083.50,12593,397,2687,
2007-05-21_10:19,8085.98,8085.98,8085.98,8085.98,12726,484,2626,
2007-05-21_10:20,8091.83,8091.83,8091.83,8091.83,12687,452,2569,
2007-05-21_10:21,8095.96,8095.96,8095.96,8095.96,14848,628,3216,
2007-05-21_10:22,8097.51,8097.51,8097.51,8097.51,10901,372,2364,
2007-05-21_10:23,8096.34,8096.34,8096.34,8096.34,16079,563,3252,
2007-05-21_10:24,8097.41,8097.41,8097.41,8097.41,14981,386,2774,
2007-05-21_10:25,8097.54,8097.54,8097.54,8097.54,15032,454,2956,
2007-05-21_10:26,8096.96,8096.96,8096.96,8096.96,14034,443,2940,
2007-05-21_10:27,8096.42,8096.42,8096.42,8096.42,11226,315,2108,
2007-05-21_10:28,8094.96,8094.96,8094.96,8094.96,13355,469,2833,
2007-05-21_10:29,8094.03,8094.03,8094.03,8094.03,11119,333,2358,
2007-05-21_10:30,8093.08,8093.08,8093.08,8093.08,10544,301,2154,
2007-05-21_10:31,8092.28,8092.28,8092.28,8092.28,14519,442,2802,
2007-05-21_10:32,8094.22,8094.22,8094.22,8094.22,11152,309,2232,
2007-05-21_10:33,8094.12,8094.12,8094.12,8094.12,13785,385,2820,
2007-05-21_10:34,8093.70,8093.70,8093.70,8093.70,10989,298,2301,
2007-05-21_10:35,8092.22,8092.22,8092.22,8092.22,9138,256,1982,
2007-05-21_10:36,8093.65,8093.65,8093.65,8093.65,10723,290,2377,
2007-05-21_10:37,8090.46,8090.46,8090.46,8090.46,7730,227,1719,
2007-05-21_10:38,8090.80,8090.80,8090.80,8090.80,8374,254,2014,
2007-05-21_10:39,8090.00,8090.00,8090.00,8090.00,8028,237,1764,
2007-05-21_10:40,8091.48,8091.48,8091.48,8091.48,10756,274,1839,
2007-05-21_10:41,8091.94,8091.94,8091.94,8091.94,12397,420,2494,
2007-05-21_10:42,8090.52,8090.52,8090.52,8090.52,7397,210,1688,
2007-05-21_10:43,8092.35,8092.35,8092.35,8092.35,10348,328,2136,
2007-05-21_10:44,8092.06,8092.06,8092.06,8092.06,9966,261,1854,
2007-05-21_10:45,8093.06,8093.06,8093.06,8093.06,10232,284,2104,
2007-05-21_10:46,8094.56,8094.56,8094.56,8094.56,17116,350,2506,
2007-05-21_10:47,8094.98,8094.98,8094.98,8094.98,13777,260,2053,
2007-05-21_10:48,8096.60,8096.60,8096.60,8096.60,15370,428,2644,
2007-05-21_10:49,8096.05,8096.05,8096.05,8096.05,11438,275,2227,
2007-05-21_10:50,8097.01,8097.01,8097.01,8097.01,11284,352,2184,
2007-05-21_10:51,8095.88,8095.88,8095.88,8095.88,10722,298,2046,
2007-05-21_10:52,8095.35,8095.35,8095.35,8095.35,8753,243,1718,
2007-05-21_10:53,8096.67,8096.67,8096.67,8096.67,9861,252,1897,
2007-05-21_10:54,8097.21,8097.21,8097.21,8097.21,9521,217,1698,
2007-05-21_10:55,8098.18,8098.18,8098.18,8098.18,7925,191,1628,
2007-05-21_10:56,8097.83,8097.83,8097.83,8097.83,8947,257,1916,
2007-05-21_10:57,8098.52,8098.52,8098.52,8098.52,7301,201,1552,
2007-05-21_10:58,8097.28,8097.28,8097.28,8097.28,8754,231,1868,
2007-05-21_10:59,8101.39,8101.39,8101.39,8101.39,7805,221,1713,
2007-05-21_11:00,8099.62,8099.62,8099.62,8099.62,8292,254,1800,
2007-05-21_11:01,8102.08,8102.08,8102.08,8102.08,11172,311,2179,
2007-05-21_11:02,8104.07,8104.07,8104.07,8104.07,9282,242,1880,
2007-05-21_11:03,8104.18,8104.18,8104.18,8104.18,12322,369,2402,
2007-05-21_11:04,8104.18,8104.18,8104.18,8104.18,10689,332,2074,
2007-05-21_11:05,8104.68,8104.68,8104.68,8104.68,9626,292,1912,
2007-05-21_11:06,8111.40,8111.40,8111.40,8111.40,14712,508,2779,
2007-05-21_11:07,8111.49,8111.49,8111.49,8111.49,11870,360,2018,
2007-05-21_11:08,8112.26,8112.26,8112.26,8112.26,11770,336,2224,
2007-05-21_11:09,8111.31,8111.31,8111.31,8111.31,9822,309,2034,
2007-05-21_11:10,8110.62,8110.62,8110.62,8110.62,9678,276,1838,
2007-05-21_11:11,8112.67,8112.67,8112.67,8112.67,12230,415,2640,
2007-05-21_11:12,8113.25,8113.25,8113.25,8113.25,13194,283,1981,
2007-05-21_11:13,8113.94,8113.94,8113.94,8113.94,9759,320,2210,
2007-05-21_11:14,8113.53,8113.53,8113.53,8113.53,8648,248,1692,
2007-05-21_11:15,8114.70,8114.70,8114.70,8114.70,9406,252,1771,
2007-05-21_11:16,8113.74,8113.74,8113.74,8113.74,10327,304,2353,
2007-05-21_11:17,8122.01,8122.01,8122.01,8122.01,11511,362,2261,
2007-05-21_11:18,8119.62,8119.62,8119.62,8119.62,10784,443,2462,
2007-05-21_11:19,8121.80,8121.80,8121.80,8121.80,10608,390,2210,
2007-05-21_11:20,8119.54,8119.54,8119.54,8119.54,10552,410,2109,
2007-05-21_11:21,8120.11,8120.11,8120.11,8120.11,11050,371,2325,
2007-05-21_11:22,8120.89,8120.89,8120.89,8120.89,10853,366,2039,
2007-05-21_11:23,8120.70,8120.70,8120.70,8120.70,12069,418,2481,
2007-05-21_11:24,8120.78,8120.78,8120.78,8120.78,11221,307,2079,
2007-05-21_11:25,8120.63,8120.63,8120.63,8120.63,12879,393,2220,
2007-05-21_11:26,8121.99,8121.99,8121.99,8121.99,16622,665,2856,
2007-05-21_11:27,8126.49,8126.49,8126.49,8126.49,9688,269,1874,
2007-05-21_11:28,8124.11,8124.11,8124.11,8124.11,10734,358,2327,
2007-05-21_11:29,8124.64,8124.64,8124.64,8124.64,9914,295,2089,
2007-05-21_11:30,8125.60,8125.60,8125.60,8125.60,10755,325,1897,
2007-05-21_11:31,8124.46,8124.46,8124.46,8124.46,10956,357,2229,
2007-05-21_11:32,8125.91,8125.91,8125.91,8125.91,9741,266,1787,
2007-05-21_11:33,8126.81,8126.81,8126.81,8126.81,10097,306,2117,
2007-05-21_11:34,8129.23,8129.23,8129.23,8129.23,9623,322,1852,
2007-05-21_11:35,8133.49,8133.49,8133.49,8133.49,9833,360,2131,
2007-05-21_11:36,8134.93,8134.93,8134.93,8134.93,13961,515,2816,
2007-05-21_11:37,8137.60,8137.60,8137.60,8137.60,13063,386,2075,
2007-05-21_11:38,8140.64,8140.64,8140.64,8140.64,15896,453,2860,
2007-05-21_11:39,8138.92,8138.92,8138.92,8138.92,12811,401,2623,
2007-05-21_11:40,8140.62,8140.62,8140.62,8140.62,13577,445,2703,
2007-05-21_11:41,8139.21,8139.21,8139.21,8139.21,14024,419,2855,
2007-05-21_11:42,8137.84,8137.84,8137.84,8137.84,12208,326,2216,
2007-05-21_11:43,8139.09,8139.09,8139.09,8139.09,12991,432,2670,
2007-05-21_11:44,8137.28,8137.28,8137.28,8137.28,10830,306,2034,
2007-05-21_11:45,8139.58,8139.58,8139.58,8139.58,10335,329,2028,
2007-05-21_11:46,8139.83,8139.83,8139.83,8139.83,10694,326,2210,
2007-05-21_11:47,8141.33,8141.33,8141.33,8141.33,9440,236,1677,
2007-05-21_11:48,8143.75,8143.75,8143.75,8143.75,12286,424,2327,
2007-05-21_11:49,8147.73,8147.73,8147.73,8147.73,14728,494,2440,
2007-05-21_11:50,8153.81,8153.81,8153.81,8153.81,17478,744,3368,
2007-05-21_11:51,8157.46,8157.46,8157.46,8157.46,16195,651,3480,
2007-05-21_11:52,8158.53,8158.53,8158.53,8158.53,13080,423,2591,
2007-05-21_11:53,8158.56,8158.56,8158.56,8158.56,17195,507,3191,
2007-05-21_11:54,8158.30,8158.30,8158.30,8158.30,13086,388,2559,
2007-05-21_11:55,8159.26,8159.26,8159.26,8159.26,12872,364,2478,
2007-05-21_11:56,8159.04,8159.04,8159.04,8159.04,12600,360,2627,
2007-05-21_11:57,8158.05,8158.05,8158.05,8158.05,9937,269,1923,
2007-05-21_11:58,8158.10,8158.10,8158.10,8158.10,14495,387,2541,
2007-05-21_11:59,8156.01,8156.01,8156.01,8156.01,9281,279,1907,
2007-05-21_12:00,8155.41,8155.41,8155.41,8155.41,8560,257,1954,
2007-05-21_12:01,8154.05,8154.05,8154.05,8154.05,9521,305,2232,
2007-05-21_12:02,8154.10,8154.10,8154.10,8154.10,9933,312,1874,
2007-05-21_12:03,8151.63,8151.63,8151.63,8151.63,8914,315,2085,
2007-05-21_12:04,8150.24,8150.24,8150.24,8150.24,8274,246,1814,
2007-05-21_12:05,8146.89,8146.89,8146.89,8146.89,9064,293,1803,
2007-05-21_12:06,8144.90,8144.90,8144.90,8144.90,10962,304,2013,
2007-05-21_12:07,8145.17,8145.17,8145.17,8145.17,8387,225,1526,
2007-05-21_12:08,8145.30,8145.30,8145.30,8145.30,9461,279,2018,
2007-05-21_12:09,8145.28,8145.28,8145.28,8145.28,8515,246,1612,
2007-05-21_12:10,8146.61,8146.61,8146.61,8146.61,7021,204,1515,
2007-05-21_12:11,8143.96,8143.96,8143.96,8143.96,10860,267,2068,
2007-05-21_12:12,8144.37,8144.37,8144.37,8144.37,7796,180,1531,
2007-05-21_12:13,8141.71,8141.71,8141.71,8141.71,9027,232,1861,
2007-05-21_12:14,8142.75,8142.75,8142.75,8142.75,7817,194,1521,
2007-05-21_12:15,8143.26,8143.26,8143.26,8143.26,7450,235,1631,
2007-05-21_12:16,8140.07,8140.07,8140.07,8140.07,8658,259,1646,
2007-05-21_12:17,8142.16,8142.16,8142.16,8142.16,6141,157,1263,
2007-05-21_12:18,8141.53,8141.53,8141.53,8141.53,8452,244,1743,
2007-05-21_12:19,8141.12,8141.12,8141.12,8141.12,7076,202,1381,
2007-05-21_12:20,8141.60,8141.60,8141.60,8141.60,8279,309,1730,
2007-05-21_12:21,8142.45,8142.45,8142.45,8142.45,8494,311,2015,
2007-05-21_12:22,8144.00,8144.00,8144.00,8144.00,7802,253,1613,
2007-05-21_12:23,8146.80,8146.80,8146.80,8146.80,10262,393,2092,
2007-05-21_12:24,8147.59,8147.59,8147.59,8147.59,9838,334,1697,
2007-05-21_12:25,8146.34,8146.34,8146.34,8146.34,9052,253,1765,
2007-05-21_12:26,8148.13,8148.13,8148.13,8148.13,7998,241,1717,
2007-05-21_12:27,8148.70,8148.70,8148.70,8148.70,6232,174,1414,
2007-05-21_12:28,8148.92,8148.92,8148.92,8148.92,11258,338,2062,
2007-05-21_12:29,8148.62,8148.62,8148.62,8148.62,7289,198,1378,
2007-05-21_12:30,8149.54,8149.54,8149.54,8149.54,7384,227,1693,
2007-05-21_12:31,8149.02,8149.02,8149.02,8149.02,8979,275,1977,
2007-05-21_12:32,8148.18,8148.18,8148.18,8148.18,7738,234,1603,
2007-05-21_12:33,8146.77,8146.77,8146.77,8146.77,7449,243,1777,
2007-05-21_12:34,8145.16,8145.16,8145.16,8145.16,7434,192,1498,
2007-05-21_12:35,8144.54,8144.54,8144.54,8144.54,8913,246,1796,
2007-05-21_12:36,8145.17,8145.17,8145.17,8145.17,8204,257,2021,
2007-05-21_12:37,8142.47,8142.47,8142.47,8142.47,7302,264,1680,
2007-05-21_12:38,8142.90,8142.90,8142.90,8142.90,8709,277,2056,
2007-05-21_12:39,8142.78,8142.78,8142.78,8142.78,7408,204,1604,
2007-05-21_12:40,8142.54,8142.54,8142.54,8142.54,8356,244,1780,
2007-05-21_12:41,8144.45,8144.45,8144.45,8144.45,9068,266,1875,
2007-05-21_12:42,8145.11,8145.11,8145.11,8145.11,7217,274,1571,
2007-05-21_12:43,8143.30,8143.30,8143.30,8143.30,9323,287,2219,
2007-05-21_12:44,8143.68,8143.68,8143.68,8143.68,7060,221,1560,
2007-05-21_12:45,8146.30,8146.30,8146.30,8146.30,7798,238,1872,
2007-05-21_12:46,8145.36,8145.36,8145.36,8145.36,8916,300,2252,
2007-05-21_12:47,8144.58,8144.58,8144.58,8144.58,8393,227,1624,
2007-05-21_12:48,8145.24,8145.24,8145.24,8145.24,8983,303,2107,
2007-05-21_12:49,8143.68,8143.68,8143.68,8143.68,8512,256,1751,
2007-05-21_12:50,8143.02,8143.02,8143.02,8143.02,9606,284,1837,
2007-05-21_12:51,8142.10,8142.10,8142.10,8142.10,9089,286,2098,
2007-05-21_12:52,8142.73,8142.73,8142.73,8142.73,8309,236,1593,
2007-05-21_12:53,8140.10,8140.10,8140.10,8140.10,9785,332,2297,
2007-05-21_12:54,8140.77,8140.77,8140.77,8140.77,9145,243,1765,
2007-05-21_12:55,8140.15,8140.15,8140.15,8140.15,10623,313,1927,
2007-05-21_12:56,8140.90,8140.90,8140.90,8140.90,11339,315,2273,
2007-05-21_12:57,8139.26,8139.26,8139.26,8139.26,8706,235,1619,
2007-05-21_12:58,8139.38,8139.38,8139.38,8139.38,13034,362,2325,
2007-05-21_12:59,8138.44,8138.44,8138.44,8138.44,8785,290,1864,
2007-05-21_13:00,8138.34,8138.34,8138.34,8138.34,9442,301,1920,
2007-05-21_13:01,8138.11,8138.11,8138.11,8138.11,10939,423,2533,
2007-05-21_13:02,8137.99,8137.99,8137.99,8137.99,10018,502,2107,
2007-05-21_13:03,8137.56,8137.56,8137.56,8137.56,10848,316,2447,
2007-05-21_13:04,8136.94,8136.94,8136.94,8136.94,8902,251,2079,
2007-05-21_13:05,8136.38,8136.38,8136.38,8136.38,11735,302,2223,
2007-05-21_13:06,8136.09,8136.09,8136.09,8136.09,12304,330,2515,
2007-05-21_13:07,8138.87,8138.87,8138.87,8138.87,10115,305,1889,
2007-05-21_13:08,8138.88,8138.88,8138.88,8138.88,12640,363,2617,
2007-05-21_13:09,8141.13,8141.13,8141.13,8141.13,12377,321,2371,
2007-05-21_13:10,8142.24,8142.24,8142.24,8142.24,12088,348,2537,
2007-05-21_13:11,8141.91,8141.91,8141.91,8141.91,11879,355,2639,
2007-05-21_13:12,8139.59,8139.59,8139.59,8139.59,10526,278,2117,
2007-05-21_13:13,8142.15,8142.15,8142.15,8142.15,16107,475,3326,
2007-05-21_13:14,8144.33,8144.33,8144.33,8144.33,15505,388,2983,
2007-05-21_13:15,8144.27,8144.27,8144.27,8144.27,14446,418,2968,
2007-05-21_13:16,8145.75,8145.75,8145.75,8145.75,18660,654,3904,
2007-05-21_13:17,8147.58,8147.58,8147.58,8147.58,15603,533,3152,
2007-05-21_13:18,8147.14,8147.14,8147.14,8147.14,21421,648,4399,
2007-05-21_13:19,8144.88,8144.88,8144.88,8144.88,18184,465,3500,
2007-05-21_13:20,8144.21,8144.21,8144.21,8144.21,15188,408,3168,
2007-05-21_13:21,8144.37,8144.37,8144.37,8144.37,20316,545,3909,
2007-05-21_13:22,8143.39,8143.39,8143.39,8143.39,16412,499,3339,
2007-05-21_13:23,8142.06,8142.06,8142.06,8142.06,21907,690,4620,
2007-05-21_13:24,8140.78,8140.78,8140.78,8140.78,19694,549,3995,
2007-05-21_13:25,8140.37,8140.37,8140.37,8140.37,21540,682,4400,
2007-05-21_13:26,8140.37,8140.37,8140.37,8140.37,0,0,0,
2007-05-21_13:27,8140.37,8140.37,8140.37,8140.37,0,0,0,
2007-05-21_13:28,8140.37,8140.37,8140.37,8140.37,0,0,0,
2007-05-21_13:29,8140.37,8140.37,8140.37,8140.37,0,0,0,
2007-05-21_13:30,8141.59,8141.59,8141.59,8141.59,135393,4582,26733,
2007-05-22_09:01,8158.99,8158.99,8158.99,8158.99,126689,3032,22335,
2007-05-22_09:02,8158.29,8158.29,8158.29,8158.29,30778,778,5514,
2007-05-22_09:03,8160.00,8160.00,8160.00,8160.00,37160,936,6722,
2007-05-22_09:04,8163.69,8163.69,8163.69,8163.69,36023,964,6764,
2007-05-22_09:05,8163.98,8163.98,8163.98,8163.98,36496,805,5756,
2007-05-22_09:06,8164.02,8164.02,8164.02,8164.02,39524,1144,7684,
2007-05-22_09:07,8165.57,8165.57,8165.57,8165.57,31028,907,5696,
2007-05-22_09:08,8166.59,8166.59,8166.59,8166.59,30410,1117,6412,
2007-05-22_09:09,8168.56,8168.56,8168.56,8168.56,36086,1021,5912,
2007-05-22_09:10,8171.89,8171.89,8171.89,8171.89,25631,916,5088,
2007-05-22_09:11,8175.25,8175.25,8175.25,8175.25,34091,1070,6899,
2007-05-22_09:12,8176.03,8176.03,8176.03,8176.03,26858,931,5225,
2007-05-22_09:13,8176.99,8176.99,8176.99,8176.99,31373,1057,6145,
2007-05-22_09:14,8179.36,8179.36,8179.36,8179.36,32518,901,5839,
2007-05-22_09:15,8178.25,8178.25,8178.25,8178.25,28034,688,5016,
2007-05-22_09:16,8181.38,8181.38,8181.38,8181.38,37026,976,6860,
2007-05-22_09:17,8181.18,8181.18,8181.18,8181.18,25267,712,4733,
2007-05-22_09:18,8181.33,8181.33,8181.33,8181.33,25114,727,4938,
2007-05-22_09:19,8182.59,8182.59,8182.59,8182.59,30327,803,5332,
2007-05-22_09:20,8187.17,8187.17,8187.17,8187.17,22128,748,4290,
2007-05-22_09:21,8190.68,8190.68,8190.68,8190.68,27659,980,5994,
2007-05-22_09:22,8194.22,8194.22,8194.22,8194.22,23196,697,4750,
2007-05-22_09:23,8192.86,8192.86,8192.86,8192.86,26101,804,5590,
2007-05-22_09:24,8194.80,8194.80,8194.80,8194.80,28229,870,5830,
2007-05-22_09:25,8195.86,8195.86,8195.86,8195.86,21585,706,4432,
2007-05-22_09:26,8197.16,8197.16,8197.16,8197.16,28211,982,5845,
2007-05-22_09:27,8196.63,8196.63,8196.63,8196.63,21690,712,4230,
2007-05-22_09:28,8198.48,8198.48,8198.48,8198.48,23490,793,4761,
2007-05-22_09:29,8197.46,8197.46,8197.46,8197.46,23078,821,4676,
2007-05-22_09:30,8199.22,8199.22,8199.22,8199.22,24132,691,4416,
2007-05-22_09:31,8198.31,8198.31,8198.31,8198.31,24809,774,5027,
2007-05-22_09:32,8198.82,8198.82,8198.82,8198.82,21769,556,3658,
2007-05-22_09:33,8197.10,8197.10,8197.10,8197.10,23904,766,4541,
2007-05-22_09:34,8195.93,8195.93,8195.93,8195.93,20601,657,4138,
2007-05-22_09:35,8195.54,8195.54,8195.54,8195.54,19472,727,3724,
2007-05-22_09:36,8193.29,8193.29,8193.29,8193.29,23462,728,4726,
2007-05-22_09:37,8195.41,8195.41,8195.41,8195.41,19069,744,3772,
2007-05-22_09:38,8195.03,8195.03,8195.03,8195.03,20524,726,4261,
2007-05-22_09:39,8196.91,8196.91,8196.91,8196.91,21364,647,4219,
2007-05-22_09:40,8196.18,8196.18,8196.18,8196.18,15394,500,3247,
2007-05-22_09:41,8196.52,8196.52,8196.52,8196.52,18835,597,4117,
2007-05-22_09:42,8197.62,8197.62,8197.62,8197.62,14965,455,2993,
2007-05-22_09:43,8198.48,8198.48,8198.48,8198.48,17339,576,3746,
2007-05-22_09:44,8201.14,8201.14,8201.14,8201.14,18445,645,4064,
2007-05-22_09:45,8200.77,8200.77,8200.77,8200.77,17866,656,3744,
2007-05-22_09:46,8200.73,8200.73,8200.73,8200.73,28079,996,5212,
2007-05-22_09:47,8202.42,8202.42,8202.42,8202.42,19104,598,3918,
2007-05-22_09:48,8203.24,8203.24,8203.24,8203.24,19339,597,3804,
2007-05-22_09:49,8202.75,8202.75,8202.75,8202.75,19163,602,3989,
2007-05-22_09:50,8203.59,8203.59,8203.59,8203.59,16304,511,3091,
2007-05-22_09:51,8205.89,8205.89,8205.89,8205.89,19440,668,4486,
2007-05-22_09:52,8204.74,8204.74,8204.74,8204.74,14373,412,3073,
2007-05-22_09:53,8205.89,8205.89,8205.89,8205.89,17487,536,3524,
2007-05-22_09:54,8203.39,8203.39,8203.39,8203.39,19588,710,3980,
2007-05-22_09:55,8204.27,8204.27,8204.27,8204.27,16551,461,3228,
2007-05-22_09:56,8203.78,8203.78,8203.78,8203.78,18424,570,4021,
2007-05-22_09:57,8205.76,8205.76,8205.76,8205.76,17679,412,2967,
2007-05-22_09:58,8204.93,8204.93,8204.93,8204.93,17103,459,3519,
2007-05-22_09:59,8205.35,8205.35,8205.35,8205.35,15958,469,3335,
2007-05-22_10:00,8202.34,8202.34,8202.34,8202.34,12343,365,2572,
2007-05-22_10:01,8201.42,8201.42,8201.42,8201.42,17983,509,3526,
2007-05-22_10:02,8199.64,8199.64,8199.64,8199.64,13975,389,2785,
2007-05-22_10:03,8198.09,8198.09,8198.09,8198.09,22439,577,3926,
2007-05-22_10:04,8195.35,8195.35,8195.35,8195.35,17932,442,3351,
2007-05-22_10:05,8192.93,8192.93,8192.93,8192.93,13006,357,2609,
2007-05-22_10:06,8191.13,8191.13,8191.13,8191.13,18280,521,3785,
2007-05-22_10:07,8189.90,8189.90,8189.90,8189.90,13786,383,2665,
2007-05-22_10:08,8187.57,8187.57,8187.57,8187.57,15853,464,3235,
2007-05-22_10:09,8185.85,8185.85,8185.85,8185.85,17610,425,3033,
2007-05-22_10:10,8186.66,8186.66,8186.66,8186.66,13049,307,2585,
2007-05-22_10:11,8185.92,8185.92,8185.92,8185.92,17343,486,3509,
2007-05-22_10:12,8185.72,8185.72,8185.72,8185.72,15492,349,2811,
2007-05-22_10:13,8188.44,8188.44,8188.44,8188.44,14367,412,2994,
2007-05-22_10:14,8187.07,8187.07,8187.07,8187.07,13637,356,2524,
2007-05-22_10:15,8188.53,8188.53,8188.53,8188.53,12783,318,2112,
2007-05-22_10:16,8187.77,8187.77,8187.77,8187.77,14914,377,2715,
2007-05-22_10:17,8186.94,8186.94,8186.94,8186.94,9288,238,2026,
2007-05-22_10:18,8188.00,8188.00,8188.00,8188.00,10466,253,2199,
2007-05-22_10:19,8188.16,8188.16,8188.16,8188.16,12121,337,2420,
2007-05-22_10:20,8187.36,8187.36,8187.36,8187.36,11085,279,2076,
2007-05-22_10:21,8188.46,8188.46,8188.46,8188.46,14716,359,2404,
2007-05-22_10:22,8189.46,8189.46,8189.46,8189.46,10166,229,1942,
2007-05-22_10:23,8189.43,8189.43,8189.43,8189.43,11152,292,2295,
2007-05-22_10:24,8190.34,8190.34,8190.34,8190.34,11969,304,2280,
2007-05-22_10:25,8191.55,8191.55,8191.55,8191.55,13457,360,2429,
2007-05-22_10:26,8192.18,8192.18,8192.18,8192.18,15827,492,3347,
2007-05-22_10:27,8194.19,8194.19,8194.19,8194.19,11936,270,2042,
2007-05-22_10:28,8193.76,8193.76,8193.76,8193.76,12254,379,2542,
2007-05-22_10:29,8192.85,8192.85,8192.85,8192.85,10398,258,2021,
2007-05-22_10:30,8193.10,8193.10,8193.10,8193.10,9856,239,1769,
2007-05-22_10:31,8192.73,8192.73,8192.73,8192.73,12990,350,2638,
2007-05-22_10:32,8192.73,8192.73,8192.73,8192.73,9300,219,1834,
2007-05-22_10:33,8193.35,8193.35,8193.35,8193.35,11687,274,2241,
2007-05-22_10:34,8192.12,8192.12,8192.12,8192.12,8861,240,2026,
2007-05-22_10:35,8192.58,8192.58,8192.58,8192.58,9401,224,1781,
2007-05-22_10:36,8191.11,8191.11,8191.11,8191.11,13572,365,2509,
2007-05-22_10:37,8189.75,8189.75,8189.75,8189.75,10927,244,1710,
2007-05-22_10:38,8190.10,8190.10,8190.10,8190.10,10410,315,2252,
2007-05-22_10:39,8190.57,8190.57,8190.57,8190.57,11472,328,2201,
2007-05-22_10:40,8190.10,8190.10,8190.10,8190.10,9336,241,1775,
2007-05-22_10:41,8189.99,8189.99,8189.99,8189.99,10415,248,2217,
2007-05-22_10:42,8190.49,8190.49,8190.49,8190.49,7744,219,1577,
2007-05-22_10:43,8191.86,8191.86,8191.86,8191.86,12318,318,2302,
2007-05-22_10:44,8191.35,8191.35,8191.35,8191.35,8963,319,2025,
2007-05-22_10:45,8191.31,8191.31,8191.31,8191.31,8159,194,1647,
2007-05-22_10:46,8191.43,8191.43,8191.43,8191.43,10833,415,2534,
2007-05-22_10:47,8191.90,8191.90,8191.90,8191.90,9597,326,2003,
2007-05-22_10:48,8192.14,8192.14,8192.14,8192.14,13004,482,2575,
2007-05-22_10:49,8193.97,8193.97,8193.97,8193.97,12639,396,2435,
2007-05-22_10:50,8194.35,8194.35,8194.35,8194.35,10590,344,2128,
2007-05-22_10:51,8192.37,8192.37,8192.37,8192.37,13651,465,2802,
2007-05-22_10:52,8194.29,8194.29,8194.29,8194.29,9913,325,1927,
2007-05-22_10:53,8193.91,8193.91,8193.91,8193.91,10537,314,2204,
2007-05-22_10:54,8194.41,8194.41,8194.41,8194.41,8711,269,2006,
2007-05-22_10:55,8193.88,8193.88,8193.88,8193.88,11036,324,2126,
2007-05-22_10:56,8194.72,8194.72,8194.72,8194.72,16410,404,3053,
2007-05-22_10:57,8192.89,8192.89,8192.89,8192.89,8602,209,1802,
2007-05-22_10:58,8193.66,8193.66,8193.66,8193.66,11013,267,2185,
2007-05-22_10:59,8193.43,8193.43,8193.43,8193.43,10727,304,2106,
2007-05-22_11:00,8193.03,8193.03,8193.03,8193.03,8384,250,1736,
2007-05-22_11:01,8194.00,8194.00,8194.00,8194.00,13640,442,2935,
2007-05-22_11:02,8193.21,8193.21,8193.21,8193.21,8485,227,1649,
2007-05-22_11:03,8192.97,8192.97,8192.97,8192.97,9528,258,2037,
2007-05-22_11:04,8192.50,8192.50,8192.50,8192.50,9101,216,1717,
2007-05-22_11:05,8192.48,8192.48,8192.48,8192.48,10089,253,1749,
2007-05-22_11:06,8190.69,8190.69,8190.69,8190.69,9846,304,2043,
2007-05-22_11:07,8190.56,8190.56,8190.56,8190.56,8297,238,1508,
2007-05-22_11:08,8190.66,8190.66,8190.66,8190.66,9330,295,1997,
2007-05-22_11:09,8189.65,8189.65,8189.65,8189.65,10772,349,2079,
2007-05-22_11:10,8190.07,8190.07,8190.07,8190.07,10139,273,1914,
2007-05-22_11:11,8189.29,8189.29,8189.29,8189.29,11134,319,2323,
2007-05-22_11:12,8188.27,8188.27,8188.27,8188.27,7535,220,1549,
2007-05-22_11:13,8189.54,8189.54,8189.54,8189.54,10118,309,2079,
2007-05-22_11:14,8189.59,8189.59,8189.59,8189.59,8716,257,1897,
2007-05-22_11:15,8190.48,8190.48,8190.48,8190.48,7844,246,1611,
2007-05-22_11:16,8188.94,8188.94,8188.94,8188.94,10442,294,2163,
2007-05-22_11:17,8187.73,8187.73,8187.73,8187.73,6441,191,1319,
2007-05-22_11:18,8187.93,8187.93,8187.93,8187.93,10882,294,1917,
2007-05-22_11:19,8187.79,8187.79,8187.79,8187.79,8050,200,1629,
2007-05-22_11:20,8188.01,8188.01,8188.01,8188.01,7859,229,1503,
2007-05-22_11:21,8188.38,8188.38,8188.38,8188.38,11237,333,2160,
2007-05-22_11:22,8188.39,8188.39,8188.39,8188.39,8458,234,1482,
2007-05-22_11:23,8189.71,8189.71,8189.71,8189.71,12209,319,2026,
2007-05-22_11:24,8189.92,8189.92,8189.92,8189.92,8170,221,1522,
2007-05-22_11:25,8189.44,8189.44,8189.44,8189.44,8015,204,1589,
2007-05-22_11:26,8189.16,8189.16,8189.16,8189.16,9648,321,1839,
2007-05-22_11:27,8187.92,8187.92,8187.92,8187.92,7753,242,1410,
2007-05-22_11:28,8187.64,8187.64,8187.64,8187.64,8472,273,1793,
2007-05-22_11:29,8187.21,8187.21,8187.21,8187.21,7527,243,1572,
2007-05-22_11:30,8187.27,8187.27,8187.27,8187.27,7669,179,1385,
2007-05-22_11:31,8187.12,8187.12,8187.12,8187.12,11056,314,2089,
2007-05-22_11:32,8185.01,8185.01,8185.01,8185.01,9338,260,1530,
2007-05-22_11:33,8184.03,8184.03,8184.03,8184.03,9027,284,1881,
2007-05-22_11:34,8182.86,8182.86,8182.86,8182.86,9081,227,1698,
2007-05-22_11:35,8182.53,8182.53,8182.53,8182.53,8018,257,1681,
2007-05-22_11:36,8184.06,8184.06,8184.06,8184.06,11860,370,2234,
2007-05-22_11:37,8179.94,8179.94,8179.94,8179.94,9798,235,1601,
2007-05-22_11:38,8179.63,8179.63,8179.63,8179.63,13255,313,2292,
2007-05-22_11:39,8178.05,8178.05,8178.05,8178.05,10734,278,1981,
2007-05-22_11:40,8179.72,8179.72,8179.72,8179.72,8506,208,1771,
2007-05-22_11:41,8175.69,8175.69,8175.69,8175.69,11929,446,2377,
2007-05-22_11:42,8175.69,8175.69,8175.69,8175.69,10546,241,1632,
2007-05-22_11:43,8175.31,8175.31,8175.31,8175.31,11519,369,2180,
2007-05-22_11:44,8175.71,8175.71,8175.71,8175.71,10057,305,1902,
2007-05-22_11:45,8174.95,8174.95,8174.95,8174.95,8400,231,1664,
2007-05-22_11:46,8176.01,8176.01,8176.01,8176.01,8774,245,1777,
2007-05-22_11:47,8173.62,8173.62,8173.62,8173.62,6959,177,1464,
2007-05-22_11:48,8175.59,8175.59,8175.59,8175.59,7897,261,1743,
2007-05-22_11:49,8175.55,8175.55,8175.55,8175.55,6913,160,1375,
2007-05-22_11:50,8174.46,8174.46,8174.46,8174.46,7301,183,1303,
2007-05-22_11:51,8175.94,8175.94,8175.94,8175.94,11996,324,2298,
2007-05-22_11:52,8176.96,8176.96,8176.96,8176.96,8809,190,1612,
2007-05-22_11:53,8177.60,8177.60,8177.60,8177.60,10390,233,2235,
2007-05-22_11:54,8176.02,8176.02,8176.02,8176.02,9464,198,1672,
2007-05-22_11:55,8177.52,8177.52,8177.52,8177.52,9244,196,1702,
2007-05-22_11:56,8178.65,8178.65,8178.65,8178.65,9361,241,1825,
2007-05-22_11:57,8179.19,8179.19,8179.19,8179.19,7361,193,1334,
2007-05-22_11:58,8179.13,8179.13,8179.13,8179.13,9806,264,1905,
2007-05-22_11:59,8180.06,8180.06,8180.06,8180.06,8411,219,1538,
2007-05-22_12:00,8181.36,8181.36,8181.36,8181.36,8522,254,1556,
2007-05-22_12:01,8180.56,8180.56,8180.56,8180.56,8790,235,1935,
2007-05-22_12:02,8181.31,8181.31,8181.31,8181.31,6046,197,1272,
2007-05-22_12:03,8181.10,8181.10,8181.10,8181.10,10368,304,1812,
2007-05-22_12:04,8180.73,8180.73,8180.73,8180.73,5971,168,1188,
2007-05-22_12:05,8180.73,8180.73,8180.73,8180.73,7035,206,1417,
2007-05-22_12:06,8180.68,8180.68,8180.68,8180.68,8095,212,1566,
2007-05-22_12:07,8182.15,8182.15,8182.15,8182.15,7265,201,1300,
2007-05-22_12:08,8181.23,8181.23,8181.23,8181.23,7242,188,1566,
2007-05-22_12:09,8183.23,8183.23,8183.23,8183.23,7539,278,1531,
2007-05-22_12:10,8180.48,8180.48,8180.48,8180.48,7698,204,1502,
2007-05-22_12:11,8181.09,8181.09,8181.09,8181.09,15496,462,2026,
2007-05-22_12:12,8180.86,8180.86,8180.86,8180.86,6907,148,1319,
2007-05-22_12:13,8181.37,8181.37,8181.37,8181.37,8691,249,1751,
2007-05-22_12:14,8180.54,8180.54,8180.54,8180.54,6565,153,1235,
2007-05-22_12:15,8180.31,8180.31,8180.31,8180.31,15156,513,1690,
2007-05-22_12:16,8180.70,8180.70,8180.70,8180.70,8292,203,1671,
2007-05-22_12:17,8181.42,8181.42,8181.42,8181.42,6204,152,1315,
2007-05-22_12:18,8180.43,8180.43,8180.43,8180.43,7245,207,1612,
2007-05-22_12:19,8180.15,8180.15,8180.15,8180.15,8272,206,1580,
2007-05-22_12:20,8181.06,8181.06,8181.06,8181.06,7796,246,1569,
2007-05-22_12:21,8179.71,8179.71,8179.71,8179.71,8750,288,2090,
2007-05-22_12:22,8178.78,8178.78,8178.78,8178.78,8516,209,1507,
2007-05-22_12:23,8180.07,8180.07,8180.07,8180.07,8582,277,1844,
2007-05-22_12:24,8178.67,8178.67,8178.67,8178.67,9658,326,1792,
2007-05-22_12:25,8177.05,8177.05,8177.05,8177.05,7167,208,1554,
2007-05-22_12:26,8177.69,8177.69,8177.69,8177.69,10900,302,2166,
2007-05-22_12:27,8176.14,8176.14,8176.14,8176.14,7498,202,1427,
2007-05-22_12:28,8177.29,8177.29,8177.29,8177.29,8205,261,1775,
2007-05-22_12:29,8177.05,8177.05,8177.05,8177.05,6920,175,1437,
2007-05-22_12:30,8176.27,8176.27,8176.27,8176.27,7868,169,1367,
2007-05-22_12:31,8174.43,8174.43,8174.43,8174.43,8863,285,1804,
2007-05-22_12:32,8174.32,8174.32,8174.32,8174.32,6586,193,1303,
2007-05-22_12:33,8173.69,8173.69,8173.69,8173.69,9959,271,1810,
2007-05-22_12:34,8174.05,8174.05,8174.05,8174.05,7793,217,1605,
2007-05-22_12:35,8172.39,8172.39,8172.39,8172.39,7785,257,1521,
2007-05-22_12:36,8171.21,8171.21,8171.21,8171.21,9244,281,2008,
2007-05-22_12:37,8171.56,8171.56,8171.56,8171.56,7104,201,1709,
2007-05-22_12:38,8170.91,8170.91,8170.91,8170.91,9579,300,2018,
2007-05-22_12:39,8169.11,8169.11,8169.11,8169.11,8885,232,1747,
2007-05-22_12:40,8169.54,8169.54,8169.54,8169.54,8527,211,1634,
2007-05-22_12:41,8168.98,8168.98,8168.98,8168.98,11835,298,2331,
2007-05-22_12:42,8170.56,8170.56,8170.56,8170.56,9461,228,1852,
2007-05-22_12:43,8168.95,8168.95,8168.95,8168.95,9963,257,2245,
2007-05-22_12:44,8169.19,8169.19,8169.19,8169.19,8458,214,1740,
2007-05-22_12:45,8170.42,8170.42,8170.42,8170.42,8878,241,1755,
2007-05-22_12:46,8169.33,8169.33,8169.33,8169.33,11839,299,2243,
2007-05-22_12:47,8171.10,8171.10,8171.10,8171.10,10547,244,1950,
2007-05-22_12:48,8169.94,8169.94,8169.94,8169.94,14278,429,2698,
2007-05-22_12:49,8171.45,8171.45,8171.45,8171.45,11026,298,2138,
2007-05-22_12:50,8169.44,8169.44,8169.44,8169.44,10893,284,2173,
2007-05-22_12:51,8171.40,8171.40,8171.40,8171.40,11773,336,2508,
2007-05-22_12:52,8170.97,8170.97,8170.97,8170.97,8921,232,1901,
2007-05-22_12:53,8169.84,8169.84,8169.84,8169.84,10410,313,2383,
2007-05-22_12:54,8170.45,8170.45,8170.45,8170.45,8879,247,1906,
2007-05-22_12:55,8171.12,8171.12,8171.12,8171.12,8660,212,1801,
2007-05-22_12:56,8171.22,8171.22,8171.22,8171.22,13959,359,2675,
2007-05-22_12:57,8172.01,8172.01,8172.01,8172.01,11867,288,2301,
2007-05-22_12:58,8171.34,8171.34,8171.34,8171.34,13500,373,2815,
2007-05-22_12:59,8173.58,8173.58,8173.58,8173.58,14562,364,2515,
2007-05-22_13:00,8174.59,8174.59,8174.59,8174.59,13578,336,2493,
2007-05-22_13:01,8175.30,8175.30,8175.30,8175.30,12184,344,2908,
2007-05-22_13:02,8177.20,8177.20,8177.20,8177.20,10836,302,2289,
2007-05-22_13:03,8180.17,8180.17,8180.17,8180.17,12849,433,2965,
2007-05-22_13:04,8180.47,8180.47,8180.47,8180.47,14336,484,3351,
2007-05-22_13:05,8181.64,8181.64,8181.64,8181.64,14570,446,3369,
2007-05-22_13:06,8181.42,8181.42,8181.42,8181.42,16128,470,3359,
2007-05-22_13:07,8180.27,8180.27,8180.27,8180.27,14342,352,2991,
2007-05-22_13:08,8181.88,8181.88,8181.88,8181.88,17776,480,3708,
2007-05-22_13:09,8181.08,8181.08,8181.08,8181.08,14780,343,2807,
2007-05-22_13:10,8181.93,8181.93,8181.93,8181.93,12719,297,2599,
2007-05-22_13:11,8180.50,8180.50,8180.50,8180.50,17004,392,3402,
2007-05-22_13:12,8177.83,8177.83,8177.83,8177.83,13559,328,2659,
2007-05-22_13:13,8180.61,8180.61,8180.61,8180.61,15602,396,3326,
2007-05-22_13:14,8179.36,8179.36,8179.36,8179.36,21987,479,3246,
2007-05-22_13:15,8179.53,8179.53,8179.53,8179.53,35984,1229,3112,
2007-05-22_13:16,8180.34,8180.34,8180.34,8180.34,19419,969,3780,
2007-05-22_13:17,8180.98,8180.98,8180.98,8180.98,17158,665,2957,
2007-05-22_13:18,8184.50,8184.50,8184.50,8184.50,16778,546,3670,
2007-05-22_13:19,8183.06,8183.06,8183.06,8183.06,15803,445,3313,
2007-05-22_13:20,8184.06,8184.06,8184.06,8184.06,15633,412,2985,
2007-05-22_13:21,8184.31,8184.31,8184.31,8184.31,17571,485,3857,
2007-05-22_13:22,8183.77,8183.77,8183.77,8183.77,15941,415,3366,
2007-05-22_13:23,8184.03,8184.03,8184.03,8184.03,20481,573,4448,
2007-05-22_13:24,8182.50,8182.50,8182.50,8182.50,21497,566,4535,
2007-05-22_13:25,8187.82,8187.82,8187.82,8187.82,18842,585,4007,
2007-05-22_13:26,8187.82,8187.82,8187.82,8187.82,0,0,0,
2007-05-22_13:27,8187.82,8187.82,8187.82,8187.82,0,0,0,
2007-05-22_13:28,8187.82,8187.82,8187.82,8187.82,0,0,0,
2007-05-22_13:29,8187.82,8187.82,8187.82,8187.82,0,0,0,
2007-05-22_13:30,8188.63,8188.63,8188.63,8188.63,252689,6399,28921,
2007-05-23_09:01,8232.53,8232.53,8232.53,8232.53,111701,3150,21968,
2007-05-23_09:02,8232.04,8232.04,8232.04,8232.04,31099,1018,6344,
2007-05-23_09:03,8232.64,8232.64,8232.64,8232.64,39908,1209,7296,
2007-05-23_09:04,8230.83,8230.83,8230.83,8230.83,39869,1235,7677,
2007-05-23_09:05,8232.02,8232.02,8232.02,8232.02,33347,955,5962,
2007-05-23_09:06,8231.29,8231.29,8231.29,8231.29,35454,1059,7580,
2007-05-23_09:07,8236.90,8236.90,8236.90,8236.90,35957,953,5768,
2007-05-23_09:08,8239.45,8239.45,8239.45,8239.45,32746,895,5741,
2007-05-23_09:09,8244.21,8244.21,8244.21,8244.21,32089,881,6061,
2007-05-23_09:10,8246.17,8246.17,8246.17,8246.17,31573,878,5399,
2007-05-23_09:11,8250.41,8250.41,8250.41,8250.41,37924,1275,7093,
2007-05-23_09:12,8254.06,8254.06,8254.06,8254.06,32239,1111,6192,
2007-05-23_09:13,8253.35,8253.35,8253.35,8253.35,35674,1140,6457,
2007-05-23_09:14,8255.11,8255.11,8255.11,8255.11,29654,1029,5872,
2007-05-23_09:15,8256.13,8256.13,8256.13,8256.13,24307,809,4715,
2007-05-23_09:16,8256.25,8256.25,8256.25,8256.25,27533,896,6025,
2007-05-23_09:17,8255.29,8255.29,8255.29,8255.29,21413,667,4258,
2007-05-23_09:18,8253.14,8253.14,8253.14,8253.14,21498,655,4650,
2007-05-23_09:19,8252.90,8252.90,8252.90,8252.90,25103,708,5118,
2007-05-23_09:20,8253.51,8253.51,8253.51,8253.51,20231,694,4095,
2007-05-23_09:21,8252.59,8252.59,8252.59,8252.59,23514,720,5147,
2007-05-23_09:22,8250.96,8250.96,8250.96,8250.96,21098,530,4188,
2007-05-23_09:23,8248.41,8248.41,8248.41,8248.41,22447,636,4542,
2007-05-23_09:24,8245.43,8245.43,8245.43,8245.43,22350,691,4474,
2007-05-23_09:25,8244.08,8244.08,8244.08,8244.08,17746,438,3236,
2007-05-23_09:26,8243.30,8243.30,8243.30,8243.30,25220,757,4792,
2007-05-23_09:27,8243.46,8243.46,8243.46,8243.46,16174,508,3456,
2007-05-23_09:28,8242.02,8242.02,8242.02,8242.02,20186,569,3892,
2007-05-23_09:29,8242.78,8242.78,8242.78,8242.78,19044,500,3872,
2007-05-23_09:30,8242.60,8242.60,8242.60,8242.60,15577,426,3273,
2007-05-23_09:31,8243.87,8243.87,8243.87,8243.87,28147,753,5345,
2007-05-23_09:32,8243.39,8243.39,8243.39,8243.39,21801,553,3972,
2007-05-23_09:33,8244.49,8244.49,8244.49,8244.49,23723,612,4852,
2007-05-23_09:34,8242.70,8242.70,8242.70,8242.70,22985,645,4486,
2007-05-23_09:35,8241.77,8241.77,8241.77,8241.77,20200,507,3665,
2007-05-23_09:36,8241.92,8241.92,8241.92,8241.92,24280,609,4837,
2007-05-23_09:37,8240.10,8240.10,8240.10,8240.10,20346,483,3844,
2007-05-23_09:38,8242.96,8242.96,8242.96,8242.96,29194,769,4954,
2007-05-23_09:39,8240.24,8240.24,8240.24,8240.24,21829,572,4070,
2007-05-23_09:40,8236.43,8236.43,8236.43,8236.43,19932,532,3656,
2007-05-23_09:41,8238.22,8238.22,8238.22,8238.22,25455,689,5532,
2007-05-23_09:42,8236.85,8236.85,8236.85,8236.85,17152,420,3349,
2007-05-23_09:43,8233.14,8233.14,8233.14,8233.14,19185,527,3914,
2007-05-23_09:44,8231.74,8231.74,8231.74,8231.74,17944,501,3776,
2007-05-23_09:45,8236.11,8236.11,8236.11,8236.11,15754,451,3258,
2007-05-23_09:46,8234.86,8234.86,8234.86,8234.86,21568,657,4753,
2007-05-23_09:47,8236.81,8236.81,8236.81,8236.81,13201,384,2928,
2007-05-23_09:48,8231.70,8231.70,8231.70,8231.70,17120,568,3577,
2007-05-23_09:49,8232.87,8232.87,8232.87,8232.87,16657,421,3344,
2007-05-23_09:50,8233.76,8233.76,8233.76,8233.76,13222,303,2700,
2007-05-23_09:51,8233.72,8233.72,8233.72,8233.72,19029,623,3717,
2007-05-23_09:52,8236.27,8236.27,8236.27,8236.27,17694,370,2908,
2007-05-23_09:53,8237.66,8237.66,8237.66,8237.66,19437,508,3759,
2007-05-23_09:54,8238.40,8238.40,8238.40,8238.40,16635,440,3169,
2007-05-23_09:55,8234.72,8234.72,8234.72,8234.72,13305,335,2673,
2007-05-23_09:56,8234.34,8234.34,8234.34,8234.34,20009,518,3633,
2007-05-23_09:57,8234.98,8234.98,8234.98,8234.98,13896,348,2617,
2007-05-23_09:58,8232.19,8232.19,8232.19,8232.19,21683,664,3569,
2007-05-23_09:59,8229.87,8229.87,8229.87,8229.87,16553,504,3131,
2007-05-23_10:00,8230.54,8230.54,8230.54,8230.54,12667,344,2485,
2007-05-23_10:01,8227.11,8227.11,8227.11,8227.11,14741,387,3215,
2007-05-23_10:02,8226.23,8226.23,8226.23,8226.23,13517,412,2584,
2007-05-23_10:03,8222.67,8222.67,8222.67,8222.67,14786,406,2925,
2007-05-23_10:04,8220.12,8220.12,8220.12,8220.12,16587,454,3171,
2007-05-23_10:05,8219.29,8219.29,8219.29,8219.29,16307,461,2920,
2007-05-23_10:06,8217.13,8217.13,8217.13,8217.13,20917,551,3841,
2007-05-23_10:07,8216.00,8216.00,8216.00,8216.00,17866,394,2886,
2007-05-23_10:08,8215.56,8215.56,8215.56,8215.56,18918,522,3658,
2007-05-23_10:09,8215.24,8215.24,8215.24,8215.24,15993,449,3072,
2007-05-23_10:10,8214.58,8214.58,8214.58,8214.58,13277,356,2561,
2007-05-23_10:11,8214.86,8214.86,8214.86,8214.86,16488,496,3390,
2007-05-23_10:12,8216.35,8216.35,8216.35,8216.35,13360,374,2428,
2007-05-23_10:13,8216.67,8216.67,8216.67,8216.67,13778,337,2662,
2007-05-23_10:14,8217.92,8217.92,8217.92,8217.92,10311,263,2298,
2007-05-23_10:15,8218.83,8218.83,8218.83,8218.83,8169,239,1979,
2007-05-23_10:16,8217.80,8217.80,8217.80,8217.80,13020,425,2486,
2007-05-23_10:17,8217.72,8217.72,8217.72,8217.72,7963,197,1722,
2007-05-23_10:18,8218.36,8218.36,8218.36,8218.36,11428,286,2228,
2007-05-23_10:19,8218.10,8218.10,8218.10,8218.10,9029,229,1799,
2007-05-23_10:20,8218.43,8218.43,8218.43,8218.43,7862,197,1658,
2007-05-23_10:21,8219.40,8219.40,8219.40,8219.40,11990,337,2334,
2007-05-23_10:22,8220.31,8220.31,8220.31,8220.31,9416,260,1946,
2007-05-23_10:23,8220.67,8220.67,8220.67,8220.67,13182,356,2447,
2007-05-23_10:24,8222.45,8222.45,8222.45,8222.45,11292,265,2230,
2007-05-23_10:25,8222.42,8222.42,8222.42,8222.42,13145,402,2122,
2007-05-23_10:26,8223.54,8223.54,8223.54,8223.54,13819,436,2582,
2007-05-23_10:27,8224.42,8224.42,8224.42,8224.42,9651,256,1944,
2007-05-23_10:28,8222.64,8222.64,8222.64,8222.64,11426,305,2313,
2007-05-23_10:29,8222.57,8222.57,8222.57,8222.57,10982,330,2234,
2007-05-23_10:30,8224.07,8224.07,8224.07,8224.07,8971,231,1805,
2007-05-23_10:31,8225.19,8225.19,8225.19,8225.19,11780,340,2504,
2007-05-23_10:32,8224.83,8224.83,8224.83,8224.83,8900,220,1707,
2007-05-23_10:33,8226.02,8226.02,8226.02,8226.02,9499,262,2084,
2007-05-23_10:34,8225.50,8225.50,8225.50,8225.50,8593,253,1925,
2007-05-23_10:35,8225.41,8225.41,8225.41,8225.41,6526,200,1560,
2007-05-23_10:36,8225.69,8225.69,8225.69,8225.69,11570,353,2495,
2007-05-23_10:37,8226.90,8226.90,8226.90,8226.90,9145,241,1759,
2007-05-23_10:38,8226.13,8226.13,8226.13,8226.13,12168,468,2293,
2007-05-23_10:39,8228.84,8228.84,8228.84,8228.84,10428,329,2191,
2007-05-23_10:40,8228.40,8228.40,8228.40,8228.40,11014,291,2101,
2007-05-23_10:41,8228.81,8228.81,8228.81,8228.81,13922,468,3097,
2007-05-23_10:42,8230.66,8230.66,8230.66,8230.66,9748,295,2071,
2007-05-23_10:43,8231.40,8231.40,8231.40,8231.40,12485,386,2681,
2007-05-23_10:44,8232.42,8232.42,8232.42,8232.42,11728,322,2189,
2007-05-23_10:45,8231.29,8231.29,8231.29,8231.29,9863,284,2027,
2007-05-23_10:46,8230.54,8230.54,8230.54,8230.54,12732,388,2749,
2007-05-23_10:47,8230.77,8230.77,8230.77,8230.77,8557,229,1736,
2007-05-23_10:48,8228.82,8228.82,8228.82,8228.82,16418,392,2777,
2007-05-23_10:49,8228.88,8228.88,8228.88,8228.88,13463,324,2361,
2007-05-23_10:50,8230.73,8230.73,8230.73,8230.73,11204,267,2125,
2007-05-23_10:51,8228.30,8228.30,8228.30,8228.30,12784,353,2576,
2007-05-23_10:52,8228.44,8228.44,8228.44,8228.44,11027,284,2048,
2007-05-23_10:53,8228.39,8228.39,8228.39,8228.39,11915,332,2373,
2007-05-23_10:54,8227.83,8227.83,8227.83,8227.83,11011,286,2020,
2007-05-23_10:55,8227.60,8227.60,8227.60,8227.60,7865,201,1628,
2007-05-23_10:56,8230.58,8230.58,8230.58,8230.58,11506,329,2377,
2007-05-23_10:57,8231.02,8231.02,8231.02,8231.02,8688,221,1687,
2007-05-23_10:58,8231.22,8231.22,8231.22,8231.22,10875,324,2144,
2007-05-23_10:59,8232.69,8232.69,8232.69,8232.69,11144,289,1939,
2007-05-23_11:00,8232.98,8232.98,8232.98,8232.98,8053,210,1726,
2007-05-23_11:01,8233.26,8233.26,8233.26,8233.26,11997,322,2300,
2007-05-23_11:02,8233.44,8233.44,8233.44,8233.44,8614,233,1772,
2007-05-23_11:03,8231.40,8231.40,8231.40,8231.40,10757,305,2202,
2007-05-23_11:04,8232.57,8232.57,8232.57,8232.57,11037,308,2116,
2007-05-23_11:05,8234.16,8234.16,8234.16,8234.16,8236,194,1658,
2007-05-23_11:06,8233.98,8233.98,8233.98,8233.98,11659,386,2399,
2007-05-23_11:07,8234.77,8234.77,8234.77,8234.77,8694,230,1829,
2007-05-23_11:08,8235.79,8235.79,8235.79,8235.79,9665,267,2267,
2007-05-23_11:09,8234.74,8234.74,8234.74,8234.74,9800,263,1921,
2007-05-23_11:10,8234.66,8234.66,8234.66,8234.66,8142,220,1557,
2007-05-23_11:11,8234.16,8234.16,8234.16,8234.16,11755,306,2312,
2007-05-23_11:12,8235.50,8235.50,8235.50,8235.50,9718,289,1775,
2007-05-23_11:13,8233.61,8233.61,8233.61,8233.61,11302,314,2200,
2007-05-23_11:14,8232.17,8232.17,8232.17,8232.17,9828,334,1655,
2007-05-23_11:15,8231.02,8231.02,8231.02,8231.02,9721,248,1791,
2007-05-23_11:16,8231.41,8231.41,8231.41,8231.41,11232,343,2541,
2007-05-23_11:17,8227.54,8227.54,8227.54,8227.54,6805,204,1517,
2007-05-23_11:18,8229.66,8229.66,8229.66,8229.66,9448,294,2024,
2007-05-23_11:19,8227.36,8227.36,8227.36,8227.36,8669,279,1738,
2007-05-23_11:20,8227.34,8227.34,8227.34,8227.34,6987,198,1495,
2007-05-23_11:21,8229.30,8229.30,8229.30,8229.30,7993,262,1836,
2007-05-23_11:22,8229.45,8229.45,8229.45,8229.45,7743,196,1501,
2007-05-23_11:23,8228.18,8228.18,8228.18,8228.18,8832,268,1742,
2007-05-23_11:24,8229.69,8229.69,8229.69,8229.69,7125,198,1473,
2007-05-23_11:25,8228.37,8228.37,8228.37,8228.37,7588,208,1422,
2007-05-23_11:26,8229.01,8229.01,8229.01,8229.01,11288,300,1997,
2007-05-23_11:27,8229.54,8229.54,8229.54,8229.54,8335,210,1445,
2007-05-23_11:28,8230.26,8230.26,8230.26,8230.26,13584,433,2200,
2007-05-23_11:29,8231.81,8231.81,8231.81,8231.81,8319,225,1746,
2007-05-23_11:30,8232.23,8232.23,8232.23,8232.23,7025,200,1528,
2007-05-23_11:31,8233.16,8233.16,8233.16,8233.16,12095,285,2282,
2007-05-23_11:32,8233.95,8233.95,8233.95,8233.95,8433,207,1579,
2007-05-23_11:33,8235.32,8235.32,8235.32,8235.32,8814,241,1890,
2007-05-23_11:34,8234.73,8234.73,8234.73,8234.73,7834,232,1659,
2007-05-23_11:35,8234.30,8234.30,8234.30,8234.30,8395,191,1468,
2007-05-23_11:36,8232.78,8232.78,8232.78,8232.78,9634,259,1982,
2007-05-23_11:37,8234.16,8234.16,8234.16,8234.16,8726,210,1493,
2007-05-23_11:38,8233.83,8233.83,8233.83,8233.83,10252,320,2225,
2007-05-23_11:39,8233.07,8233.07,8233.07,8233.07,9307,221,1783,
2007-05-23_11:40,8232.28,8232.28,8232.28,8232.28,8157,212,1567,
2007-05-23_11:41,8234.54,8234.54,8234.54,8234.54,10396,289,2123,
2007-05-23_11:42,8233.66,8233.66,8233.66,8233.66,9945,225,1708,
2007-05-23_11:43,8233.37,8233.37,8233.37,8233.37,10887,260,2242,
2007-05-23_11:44,8233.64,8233.64,8233.64,8233.64,9926,251,1939,
2007-05-23_11:45,8234.84,8234.84,8234.84,8234.84,10566,267,2050,
2007-05-23_11:46,8235.52,8235.52,8235.52,8235.52,11063,321,2241,
2007-05-23_11:47,8236.54,8236.54,8236.54,8236.54,10320,240,1841,
2007-05-23_11:48,8235.45,8235.45,8235.45,8235.45,11995,267,2059,
2007-05-23_11:49,8235.78,8235.78,8235.78,8235.78,9832,243,1816,
2007-05-23_11:50,8237.08,8237.08,8237.08,8237.08,9397,190,1661,
2007-05-23_11:51,8236.47,8236.47,8236.47,8236.47,12962,318,2299,
2007-05-23_11:52,8235.34,8235.34,8235.34,8235.34,9527,255,1569,
2007-05-23_11:53,8235.46,8235.46,8235.46,8235.46,12086,288,2261,
2007-05-23_11:54,8235.35,8235.35,8235.35,8235.35,10693,266,1957,
2007-05-23_11:55,8235.23,8235.23,8235.23,8235.23,9957,267,1879,
2007-05-23_11:56,8234.98,8234.98,8234.98,8234.98,11629,303,2250,
2007-05-23_11:57,8235.44,8235.44,8235.44,8235.44,12162,287,2133,
2007-05-23_11:58,8235.55,8235.55,8235.55,8235.55,13427,308,2445,
2007-05-23_11:59,8236.11,8236.11,8236.11,8236.11,12523,293,2200,
2007-05-23_12:00,8233.84,8233.84,8233.84,8233.84,9000,200,1716,
2007-05-23_12:01,8235.38,8235.38,8235.38,8235.38,11745,301,2146,
2007-05-23_12:02,8233.68,8233.68,8233.68,8233.68,8105,204,1575,
2007-05-23_12:03,8234.66,8234.66,8234.66,8234.66,9527,253,1904,
2007-05-23_12:04,8232.97,8232.97,8232.97,8232.97,10006,266,1945,
2007-05-23_12:05,8234.17,8234.17,8234.17,8234.17,8319,209,1685,
2007-05-23_12:06,8235.14,8235.14,8235.14,8235.14,11491,332,2497,
2007-05-23_12:07,8232.34,8232.34,8232.34,8232.34,9397,240,1825,
2007-05-23_12:08,8233.77,8233.77,8233.77,8233.77,12263,358,2371,
2007-05-23_12:09,8233.49,8233.49,8233.49,8233.49,8138,233,1723,
2007-05-23_12:10,8232.62,8232.62,8232.62,8232.62,8283,225,1627,
2007-05-23_12:11,8231.38,8231.38,8231.38,8231.38,9869,350,2320,
2007-05-23_12:12,8232.95,8232.95,8232.95,8232.95,10069,281,1836,
2007-05-23_12:13,8231.73,8231.73,8231.73,8231.73,11413,338,2132,
2007-05-23_12:14,8229.32,8229.32,8229.32,8229.32,9045,267,1814,
2007-05-23_12:15,8230.38,8230.38,8230.38,8230.38,8238,239,1607,
2007-05-23_12:16,8228.66,8228.66,8228.66,8228.66,9798,292,2176,
2007-05-23_12:17,8231.19,8231.19,8231.19,8231.19,7954,203,1608,
2007-05-23_12:18,8229.61,8229.61,8229.61,8229.61,12151,345,2375,
2007-05-23_12:19,8230.34,8230.34,8230.34,8230.34,8982,223,1622,
2007-05-23_12:20,8233.85,8233.85,8233.85,8233.85,7745,209,1679,
2007-05-23_12:21,8231.50,8231.50,8231.50,8231.50,10712,276,2258,
2007-05-23_12:22,8233.93,8233.93,8233.93,8233.93,10656,309,1774,
2007-05-23_12:23,8233.99,8233.99,8233.99,8233.99,12331,300,2476,
2007-05-23_12:24,8232.93,8232.93,8232.93,8232.93,10063,261,1927,
2007-05-23_12:25,8234.36,8234.36,8234.36,8234.36,9586,212,1706,
2007-05-23_12:26,8233.89,8233.89,8233.89,8233.89,9335,244,1946,
2007-05-23_12:27,8234.79,8234.79,8234.79,8234.79,8546,219,1667,
2007-05-23_12:28,8235.49,8235.49,8235.49,8235.49,11069,310,2206,
2007-05-23_12:29,8235.69,8235.69,8235.69,8235.69,10316,372,2061,
2007-05-23_12:30,8233.14,8233.14,8233.14,8233.14,9534,267,1904,
2007-05-23_12:31,8235.24,8235.24,8235.24,8235.24,11794,333,2432,
2007-05-23_12:32,8234.77,8234.77,8234.77,8234.77,7966,230,1626,
2007-05-23_12:33,8235.21,8235.21,8235.21,8235.21,15490,488,2501,
2007-05-23_12:34,8235.90,8235.90,8235.90,8235.90,9353,236,1913,
2007-05-23_12:35,8235.06,8235.06,8235.06,8235.06,7993,211,1739,
2007-05-23_12:36,8234.97,8234.97,8234.97,8234.97,10422,294,2261,
2007-05-23_12:37,8234.79,8234.79,8234.79,8234.79,8501,195,1595,
2007-05-23_12:38,8234.18,8234.18,8234.18,8234.18,10369,282,2224,
2007-05-23_12:39,8233.81,8233.81,8233.81,8233.81,9399,279,1939,
2007-05-23_12:40,8235.24,8235.24,8235.24,8235.24,8010,215,1802,
2007-05-23_12:41,8235.18,8235.18,8235.18,8235.18,10053,317,2444,
2007-05-23_12:42,8233.73,8233.73,8233.73,8233.73,9240,241,1856,
2007-05-23_12:43,8233.85,8233.85,8233.85,8233.85,10083,308,2492,
2007-05-23_12:44,8233.58,8233.58,8233.58,8233.58,10214,274,2081,
2007-05-23_12:45,8234.12,8234.12,8234.12,8234.12,9990,236,1977,
2007-05-23_12:46,8233.17,8233.17,8233.17,8233.17,12138,359,2703,
2007-05-23_12:47,8232.28,8232.28,8232.28,8232.28,9373,229,1833,
2007-05-23_12:48,8230.19,8230.19,8230.19,8230.19,14346,360,2677,
2007-05-23_12:49,8229.35,8229.35,8229.35,8229.35,15285,458,2427,
2007-05-23_12:50,8226.46,8226.46,8226.46,8226.46,10512,323,2340,
2007-05-23_12:51,8225.06,8225.06,8225.06,8225.06,15981,443,3374,
2007-05-23_12:52,8221.78,8221.78,8221.78,8221.78,14404,405,2878,
2007-05-23_12:53,8219.39,8219.39,8219.39,8219.39,20117,588,4328,
2007-05-23_12:54,8216.42,8216.42,8216.42,8216.42,19056,521,4000,
2007-05-23_12:55,8215.22,8215.22,8215.22,8215.22,16735,464,3353,
2007-05-23_12:56,8215.17,8215.17,8215.17,8215.17,19003,537,4036,
2007-05-23_12:57,8216.41,8216.41,8216.41,8216.41,13920,345,2543,
2007-05-23_12:58,8217.18,8217.18,8217.18,8217.18,15155,448,3136,
2007-05-23_12:59,8218.65,8218.65,8218.65,8218.65,10667,266,2321,
2007-05-23_13:00,8219.34,8219.34,8219.34,8219.34,8588,225,1944,
2007-05-23_13:01,8222.14,8222.14,8222.14,8222.14,11322,305,2646,
2007-05-23_13:02,8221.75,8221.75,8221.75,8221.75,14150,568,2006,
2007-05-23_13:03,8221.29,8221.29,8221.29,8221.29,11271,291,2438,
2007-05-23_13:04,8222.36,8222.36,8222.36,8222.36,10598,264,2151,
2007-05-23_13:05,8223.47,8223.47,8223.47,8223.47,8712,273,1853,
2007-05-23_13:06,8222.86,8222.86,8222.86,8222.86,9894,261,2147,
2007-05-23_13:07,8222.75,8222.75,8222.75,8222.75,8726,212,1692,
2007-05-23_13:08,8221.16,8221.16,8221.16,8221.16,10965,283,2458,
2007-05-23_13:09,8221.68,8221.68,8221.68,8221.68,9164,250,2125,
2007-05-23_13:10,8221.99,8221.99,8221.99,8221.99,9589,294,2100,
2007-05-23_13:11,8223.57,8223.57,8223.57,8223.57,14465,448,2776,
2007-05-23_13:12,8221.40,8221.40,8221.40,8221.40,11302,320,2257,
2007-05-23_13:13,8221.86,8221.86,8221.86,8221.86,13702,356,2886,
2007-05-23_13:14,8220.64,8220.64,8220.64,8220.64,12853,351,2551,
2007-05-23_13:15,8220.39,8220.39,8220.39,8220.39,11224,302,2480,
2007-05-23_13:16,8222.46,8222.46,8222.46,8222.46,14585,389,3346,
2007-05-23_13:17,8222.34,8222.34,8222.34,8222.34,10310,285,2398,
2007-05-23_13:18,8220.36,8220.36,8220.36,8220.36,17196,472,3298,
2007-05-23_13:19,8221.18,8221.18,8221.18,8221.18,16695,429,3244,
2007-05-23_13:20,8220.46,8220.46,8220.46,8220.46,15816,456,3041,
2007-05-23_13:21,8219.93,8219.93,8219.93,8219.93,18951,541,3881,
2007-05-23_13:22,8218.99,8218.99,8218.99,8218.99,14648,399,3050,
2007-05-23_13:23,8218.27,8218.27,8218.27,8218.27,19908,535,4299,
2007-05-23_13:24,8221.37,8221.37,8221.37,8221.37,17521,499,3870,
2007-05-23_13:25,8221.91,8221.91,8221.91,8221.91,20984,605,4499,
2007-05-23_13:26,8221.91,8221.91,8221.91,8221.91,0,0,0,
2007-05-23_13:27,8221.91,8221.91,8221.91,8221.91,0,0,0,
2007-05-23_13:28,8221.91,8221.91,8221.91,8221.91,0,0,0,
2007-05-23_13:29,8221.91,8221.91,8221.91,8221.91,0,0,0,
2007-05-23_13:30,8221.79,8221.79,8221.79,8221.79,200661,6316,31383,
2007-05-24_09:01,8231.65,8231.65,8231.65,8231.65,137263,2204,18246,
2007-05-24_09:02,8228.66,8228.66,8228.66,8228.66,23573,549,4418,
2007-05-24_09:03,8230.60,8230.60,8230.60,8230.60,24667,674,5046,
2007-05-24_09:04,8232.82,8232.82,8232.82,8232.82,31025,816,5477,
2007-05-24_09:05,8237.03,8237.03,8237.03,8237.03,26412,740,4537,
2007-05-24_09:06,8236.58,8236.58,8236.58,8236.58,27268,924,5542,
2007-05-24_09:07,8237.29,8237.29,8237.29,8237.29,25115,703,4328,
2007-05-24_09:08,8233.61,8233.61,8233.61,8233.61,24268,751,4848,
2007-05-24_09:09,8228.45,8228.45,8228.45,8228.45,25405,733,5262,
2007-05-24_09:10,8224.02,8224.02,8224.02,8224.02,17230,634,4013,
2007-05-24_09:11,8221.38,8221.38,8221.38,8221.38,26957,800,5740,
2007-05-24_09:12,8219.59,8219.59,8219.59,8219.59,21211,655,4395,
2007-05-24_09:13,8216.77,8216.77,8216.77,8216.77,22058,697,4663,
2007-05-24_09:14,8213.82,8213.82,8213.82,8213.82,22367,566,4418,
2007-05-24_09:15,8212.04,8212.04,8212.04,8212.04,18335,471,3755,
2007-05-24_09:16,8210.05,8210.05,8210.05,8210.05,25136,676,4991,
2007-05-24_09:17,8211.37,8211.37,8211.37,8211.37,18774,683,3808,
2007-05-24_09:18,8212.71,8212.71,8212.71,8212.71,22544,750,4563,
2007-05-24_09:19,8217.85,8217.85,8217.85,8217.85,21482,828,4385,
2007-05-24_09:20,8220.72,8220.72,8220.72,8220.72,19184,739,3811,
2007-05-24_09:21,8223.58,8223.58,8223.58,8223.58,24093,853,5310,
2007-05-24_09:22,8225.15,8225.15,8225.15,8225.15,19912,632,3879,
2007-05-24_09:23,8227.53,8227.53,8227.53,8227.53,20560,600,4456,
2007-05-24_09:24,8228.40,8228.40,8228.40,8228.40,17543,529,3701,
2007-05-24_09:25,8228.44,8228.44,8228.44,8228.44,14638,445,3183,
2007-05-24_09:26,8228.01,8228.01,8228.01,8228.01,19953,623,4382,
2007-05-24_09:27,8229.23,8229.23,8229.23,8229.23,15333,445,3275,
2007-05-24_09:28,8228.94,8228.94,8228.94,8228.94,17429,493,3648,
2007-05-24_09:29,8230.27,8230.27,8230.27,8230.27,15521,617,3721,
2007-05-24_09:30,8229.83,8229.83,8229.83,8229.83,14113,416,3073,
2007-05-24_09:31,8231.20,8231.20,8231.20,8231.20,17074,590,3996,
2007-05-24_09:32,8233.59,8233.59,8233.59,8233.59,14124,551,3215,
2007-05-24_09:33,8233.75,8233.75,8233.75,8233.75,15726,817,3828,
2007-05-24_09:34,8235.79,8235.79,8235.79,8235.79,15797,655,3585,
2007-05-24_09:35,8234.29,8234.29,8234.29,8234.29,14530,509,3053,
2007-05-24_09:36,8234.92,8234.92,8234.92,8234.92,18131,644,3989,
2007-05-24_09:37,8235.30,8235.30,8235.30,8235.30,15384,457,3086,
2007-05-24_09:38,8235.35,8235.35,8235.35,8235.35,16050,451,3459,
2007-05-24_09:39,8235.01,8235.01,8235.01,8235.01,14713,503,3144,
2007-05-24_09:40,8235.99,8235.99,8235.99,8235.99,12593,402,2762,
2007-05-24_09:41,8236.59,8236.59,8236.59,8236.59,15116,447,3246,
2007-05-24_09:42,8238.04,8238.04,8238.04,8238.04,11585,309,2266,
2007-05-24_09:43,8239.08,8239.08,8239.08,8239.08,11975,334,2744,
2007-05-24_09:44,8236.25,8236.25,8236.25,8236.25,13490,391,2677,
2007-05-24_09:45,8236.45,8236.45,8236.45,8236.45,12175,330,2410,
2007-05-24_09:46,8234.88,8234.88,8234.88,8234.88,13753,451,3008,
2007-05-24_09:47,8237.03,8237.03,8237.03,8237.03,11422,336,2435,
2007-05-24_09:48,8237.02,8237.02,8237.02,8237.02,14100,444,2941,
2007-05-24_09:49,8237.11,8237.11,8237.11,8237.11,11882,319,2424,
2007-05-24_09:50,8239.15,8239.15,8239.15,8239.15,12186,300,2214,
2007-05-24_09:51,8239.96,8239.96,8239.96,8239.96,15021,448,3037,
2007-05-24_09:52,8243.56,8243.56,8243.56,8243.56,11020,317,2281,
2007-05-24_09:53,8243.23,8243.23,8243.23,8243.23,15157,639,3279,
2007-05-24_09:54,8246.09,8246.09,8246.09,8246.09,16843,694,3806,
2007-05-24_09:55,8247.64,8247.64,8247.64,8247.64,14312,753,3479,
2007-05-24_09:56,8249.30,8249.30,8249.30,8249.30,17492,955,4238,
2007-05-24_09:57,8248.96,8248.96,8248.96,8248.96,13818,606,3223,
2007-05-24_09:58,8249.37,8249.37,8249.37,8249.37,15678,604,3729,
2007-05-24_09:59,8247.53,8247.53,8247.53,8247.53,14397,490,3231,
2007-05-24_10:00,8247.87,8247.87,8247.87,8247.87,11900,368,2669,
2007-05-24_10:01,8249.24,8249.24,8249.24,8249.24,14465,518,3523,
2007-05-24_10:02,8248.47,8248.47,8248.47,8248.47,10959,353,2410,
2007-05-24_10:03,8247.34,8247.34,8247.34,8247.34,12646,447,2827,
2007-05-24_10:04,8249.48,8249.48,8249.48,8249.48,13138,483,2924,
2007-05-24_10:05,8247.98,8247.98,8247.98,8247.98,10441,314,2169,
2007-05-24_10:06,8248.49,8248.49,8248.49,8248.49,14722,467,3083,
2007-05-24_10:07,8243.83,8243.83,8243.83,8243.83,11401,299,2402,
2007-05-24_10:08,8243.61,8243.61,8243.61,8243.61,20078,589,3063,
2007-05-24_10:09,8242.22,8242.22,8242.22,8242.22,13377,384,2601,
2007-05-24_10:10,8242.77,8242.77,8242.77,8242.77,12917,365,2550,
2007-05-24_10:11,8238.55,8238.55,8238.55,8238.55,15955,487,3548,
2007-05-24_10:12,8238.71,8238.71,8238.71,8238.71,12215,296,2328,
2007-05-24_10:13,8236.23,8236.23,8236.23,8236.23,13772,435,3021,
2007-05-24_10:14,8233.29,8233.29,8233.29,8233.29,13911,473,2717,
2007-05-24_10:15,8228.75,8228.75,8228.75,8228.75,11410,409,2442,
2007-05-24_10:16,8227.10,8227.10,8227.10,8227.10,13563,438,2922,
2007-05-24_10:17,8224.88,8224.88,8224.88,8224.88,12883,343,2252,
2007-05-24_10:18,8223.85,8223.85,8223.85,8223.85,15047,387,2853,
2007-05-24_10:19,8222.48,8222.48,8222.48,8222.48,12790,362,2319,
2007-05-24_10:20,8221.46,8221.46,8221.46,8221.46,11344,279,2110,
2007-05-24_10:21,8219.48,8219.48,8219.48,8219.48,13646,380,2733,
2007-05-24_10:22,8218.93,8218.93,8218.93,8218.93,11660,304,2180,
2007-05-24_10:23,8217.58,8217.58,8217.58,8217.58,12864,400,2519,
2007-05-24_10:24,8215.85,8215.85,8215.85,8215.85,12122,356,2439,
2007-05-24_10:25,8214.09,8214.09,8214.09,8214.09,11146,295,1975,
2007-05-24_10:26,8214.74,8214.74,8214.74,8214.74,10282,284,2033,
2007-05-24_10:27,8216.68,8216.68,8216.68,8216.68,7906,195,1612,
2007-05-24_10:28,8215.98,8215.98,8215.98,8215.98,7687,257,1897,
2007-05-24_10:29,8216.61,8216.61,8216.61,8216.61,7280,227,1710,
2007-05-24_10:30,8218.10,8218.10,8218.10,8218.10,7666,225,1620,
2007-05-24_10:31,8220.22,8220.22,8220.22,8220.22,9716,299,2126,
2007-05-24_10:32,8219.55,8219.55,8219.55,8219.55,9034,246,1625,
2007-05-24_10:33,8219.94,8219.94,8219.94,8219.94,11092,398,2095,
2007-05-24_10:34,8220.74,8220.74,8220.74,8220.74,7562,223,1576,
2007-05-24_10:35,8221.23,8221.23,8221.23,8221.23,8109,204,1629,
2007-05-24_10:36,8221.97,8221.97,8221.97,8221.97,8827,322,2063,
2007-05-24_10:37,8222.61,8222.61,8222.61,8222.61,7772,226,1525,
2007-05-24_10:38,8223.70,8223.70,8223.70,8223.70,9181,290,1963,
2007-05-24_10:39,8222.47,8222.47,8222.47,8222.47,8643,258,1871,
2007-05-24_10:40,8223.46,8223.46,8223.46,8223.46,9175,273,1862,
2007-05-24_10:41,8224.08,8224.08,8224.08,8224.08,10782,348,2283,
2007-05-24_10:42,8223.34,8223.34,8223.34,8223.34,8212,265,1750,
2007-05-24_10:43,8223.24,8223.24,8223.24,8223.24,10608,440,2067,
2007-05-24_10:44,8222.51,8222.51,8222.51,8222.51,6711,188,1518,
2007-05-24_10:45,8222.86,8222.86,8222.86,8222.86,7103,202,1530,
2007-05-24_10:46,8221.91,8221.91,8221.91,8221.91,8988,285,1832,
2007-05-24_10:47,8223.88,8223.88,8223.88,8223.88,7668,188,1480,
2007-05-24_10:48,8224.14,8224.14,8224.14,8224.14,10113,313,2091,
2007-05-24_10:49,8222.49,8222.49,8222.49,8222.49,7891,227,1654,
2007-05-24_10:50,8222.02,8222.02,8222.02,8222.02,8222,224,1528,
2007-05-24_10:51,8221.70,8221.70,8221.70,8221.70,9086,270,2018,
2007-05-24_10:52,8222.69,8222.69,8222.69,8222.69,6899,200,1517,
2007-05-24_10:53,8222.79,8222.79,8222.79,8222.79,10089,308,2204,
2007-05-24_10:54,8224.71,8224.71,8224.71,8224.71,7956,230,1689,
2007-05-24_10:55,8223.60,8223.60,8223.60,8223.60,8060,225,1623,
2007-05-24_10:56,8223.68,8223.68,8223.68,8223.68,9905,303,2038,
2007-05-24_10:57,8224.84,8224.84,8224.84,8224.84,7191,218,1520,
2007-05-24_10:58,8224.03,8224.03,8224.03,8224.03,10184,292,1892,
2007-05-24_10:59,8225.78,8225.78,8225.78,8225.78,7226,205,1590,
2007-05-24_11:00,8224.04,8224.04,8224.04,8224.04,7803,237,1716,
2007-05-24_11:01,8225.67,8225.67,8225.67,8225.67,9072,297,2027,
2007-05-24_11:02,8225.99,8225.99,8225.99,8225.99,7957,219,1581,
2007-05-24_11:03,8225.74,8225.74,8225.74,8225.74,11761,471,2637,
2007-05-24_11:04,8226.48,8226.48,8226.48,8226.48,10037,337,2114,
2007-05-24_11:05,8226.63,8226.63,8226.63,8226.63,9374,304,2035,
2007-05-24_11:06,8227.28,8227.28,8227.28,8227.28,13764,473,2606,
2007-05-24_11:07,8226.98,8226.98,8226.98,8226.98,10914,329,1905,
2007-05-24_11:08,8227.29,8227.29,8227.29,8227.29,13769,452,2692,
2007-05-24_11:09,8228.18,8228.18,8228.18,8228.18,11030,279,2117,
2007-05-24_11:10,8226.95,8226.95,8226.95,8226.95,9491,318,1991,
2007-05-24_11:11,8226.09,8226.09,8226.09,8226.09,10475,364,2536,
2007-05-24_11:12,8227.21,8227.21,8227.21,8227.21,10016,235,1810,
2007-05-24_11:13,8226.86,8226.86,8226.86,8226.86,13690,385,2676,
2007-05-24_11:14,8227.02,8227.02,8227.02,8227.02,12192,325,2160,
2007-05-24_11:15,8228.69,8228.69,8228.69,8228.69,10387,265,1994,
2007-05-24_11:16,8226.68,8226.68,8226.68,8226.68,13422,360,2304,
2007-05-24_11:17,8228.31,8228.31,8228.31,8228.31,8594,212,1463,
2007-05-24_11:18,8226.46,8226.46,8226.46,8226.46,10993,352,2566,
2007-05-24_11:19,8225.07,8225.07,8225.07,8225.07,8952,302,1967,
2007-05-24_11:20,8226.40,8226.40,8226.40,8226.40,9209,315,1979,
2007-05-24_11:21,8227.42,8227.42,8227.42,8227.42,11289,430,2296,
2007-05-24_11:22,8226.92,8226.92,8226.92,8226.92,9906,340,1905,
2007-05-24_11:23,8226.82,8226.82,8226.82,8226.82,11755,395,2412,
2007-05-24_11:24,8227.66,8227.66,8227.66,8227.66,8818,353,1755,
2007-05-24_11:25,8227.95,8227.95,8227.95,8227.95,9029,326,1936,
2007-05-24_11:26,8228.38,8228.38,8228.38,8228.38,10866,420,2468,
2007-05-24_11:27,8227.79,8227.79,8227.79,8227.79,8419,274,1726,
2007-05-24_11:28,8227.54,8227.54,8227.54,8227.54,10001,363,2292,
2007-05-24_11:29,8227.87,8227.87,8227.87,8227.87,8422,234,1795,
2007-05-24_11:30,8227.85,8227.85,8227.85,8227.85,9391,297,1855,
2007-05-24_11:31,8227.16,8227.16,8227.16,8227.16,10298,353,2368,
2007-05-24_11:32,8225.76,8225.76,8225.76,8225.76,7104,262,1618,
2007-05-24_11:33,8228.37,8228.37,8228.37,8228.37,10205,334,2025,
2007-05-24_11:34,8227.80,8227.80,8227.80,8227.80,8760,232,1710,
2007-05-24_11:35,8227.40,8227.40,8227.40,8227.40,8230,279,1782,
2007-05-24_11:36,8226.22,8226.22,8226.22,8226.22,10651,402,2350,
2007-05-24_11:37,8226.03,8226.03,8226.03,8226.03,8962,251,1715,
2007-05-24_11:38,8225.40,8225.40,8225.40,8225.40,11299,439,2394,
2007-05-24_11:39,8224.28,8224.28,8224.28,8224.28,7400,237,1652,
2007-05-24_11:40,8225.79,8225.79,8225.79,8225.79,7832,254,1728,
2007-05-24_11:41,8222.17,8222.17,8222.17,8222.17,10261,350,2344,
2007-05-24_11:42,8224.18,8224.18,8224.18,8224.18,10639,292,1864,
2007-05-24_11:43,8222.82,8222.82,8222.82,8222.82,11599,317,2403,
2007-05-24_11:44,8223.05,8223.05,8223.05,8223.05,9262,220,1874,
2007-05-24_11:45,8223.49,8223.49,8223.49,8223.49,8339,232,1894,
2007-05-24_11:46,8221.93,8221.93,8221.93,8221.93,10871,325,2370,
2007-05-24_11:47,8221.44,8221.44,8221.44,8221.44,9074,246,1931,
2007-05-24_11:48,8219.05,8219.05,8219.05,8219.05,9728,287,2114,
2007-05-24_11:49,8219.19,8219.19,8219.19,8219.19,8647,236,1571,
2007-05-24_11:50,8219.08,8219.08,8219.08,8219.08,8436,235,1756,
2007-05-24_11:51,8217.85,8217.85,8217.85,8217.85,8201,246,1927,
2007-05-24_11:52,8217.06,8217.06,8217.06,8217.06,8386,258,1684,
2007-05-24_11:53,8217.54,8217.54,8217.54,8217.54,11586,338,2530,
2007-05-24_11:54,8216.61,8216.61,8216.61,8216.61,11036,306,2213,
2007-05-24_11:55,8215.64,8215.64,8215.64,8215.64,9186,272,2042,
2007-05-24_11:56,8216.20,8216.20,8216.20,8216.20,9286,277,2129,
2007-05-24_11:57,8215.39,8215.39,8215.39,8215.39,9817,312,1985,
2007-05-24_11:58,8213.49,8213.49,8213.49,8213.49,11979,426,2652,
2007-05-24_11:59,8210.55,8210.55,8210.55,8210.55,9868,244,1981,
2007-05-24_12:00,8211.52,8211.52,8211.52,8211.52,10483,331,2065,
2007-05-24_12:01,8210.93,8210.93,8210.93,8210.93,11583,309,2496,
2007-05-24_12:02,8210.07,8210.07,8210.07,8210.07,7988,207,1736,
2007-05-24_12:03,8210.05,8210.05,8210.05,8210.05,10432,272,2225,
2007-05-24_12:04,8210.42,8210.42,8210.42,8210.42,8740,246,1634,
2007-05-24_12:05,8209.17,8209.17,8209.17,8209.17,6798,185,1557,
2007-05-24_12:06,8208.60,8208.60,8208.60,8208.60,7494,212,1626,
2007-05-24_12:07,8209.16,8209.16,8209.16,8209.16,7017,148,1420,
2007-05-24_12:08,8210.11,8210.11,8210.11,8210.11,9223,260,1807,
2007-05-24_12:09,8210.24,8210.24,8210.24,8210.24,6800,168,1261,
2007-05-24_12:10,8209.22,8209.22,8209.22,8209.22,6638,195,1478,
2007-05-24_12:11,8207.96,8207.96,8207.96,8207.96,6859,192,1600,
2007-05-24_12:12,8207.98,8207.98,8207.98,8207.98,5839,148,1256,
2007-05-24_12:13,8210.02,8210.02,8210.02,8210.02,6874,181,1477,
2007-05-24_12:14,8209.25,8209.25,8209.25,8209.25,6613,174,1345,
2007-05-24_12:15,8209.73,8209.73,8209.73,8209.73,5916,173,1380,
2007-05-24_12:16,8211.33,8211.33,8211.33,8211.33,7670,239,1636,
2007-05-24_12:17,8209.99,8209.99,8209.99,8209.99,7494,206,1469,
2007-05-24_12:18,8211.07,8211.07,8211.07,8211.07,7904,241,1771,
2007-05-24_12:19,8210.94,8210.94,8210.94,8210.94,7253,181,1482,
2007-05-24_12:20,8211.20,8211.20,8211.20,8211.20,7263,199,1553,
2007-05-24_12:21,8210.16,8210.16,8210.16,8210.16,10292,286,1924,
2007-05-24_12:22,8210.50,8210.50,8210.50,8210.50,7090,209,1482,
2007-05-24_12:23,8212.30,8212.30,8212.30,8212.30,9371,317,2100,
2007-05-24_12:24,8211.17,8211.17,8211.17,8211.17,8357,225,1597,
2007-05-24_12:25,8212.17,8212.17,8212.17,8212.17,7460,214,1659,
2007-05-24_12:26,8211.88,8211.88,8211.88,8211.88,7319,223,1651,
2007-05-24_12:27,8212.22,8212.22,8212.22,8212.22,6121,170,1340,
2007-05-24_12:28,8212.78,8212.78,8212.78,8212.78,7823,244,1740,
2007-05-24_12:29,8211.60,8211.60,8211.60,8211.60,6036,183,1369,
2007-05-24_12:30,8210.40,8210.40,8210.40,8210.40,8049,282,1652,
2007-05-24_12:31,8210.87,8210.87,8210.87,8210.87,7371,217,1643,
2007-05-24_12:32,8210.54,8210.54,8210.54,8210.54,6553,204,1251,
2007-05-24_12:33,8211.09,8211.09,8211.09,8211.09,8265,273,1922,
2007-05-24_12:34,8212.92,8212.92,8212.92,8212.92,8206,291,1762,
2007-05-24_12:35,8212.38,8212.38,8212.38,8212.38,7216,241,1548,
2007-05-24_12:36,8212.06,8212.06,8212.06,8212.06,7468,278,1887,
2007-05-24_12:37,8212.26,8212.26,8212.26,8212.26,6870,201,1492,
2007-05-24_12:38,8213.67,8213.67,8213.67,8213.67,9476,309,2356,
2007-05-24_12:39,8212.78,8212.78,8212.78,8212.78,8271,185,1590,
2007-05-24_12:40,8213.05,8213.05,8213.05,8213.05,8133,218,1484,
2007-05-24_12:41,8212.37,8212.37,8212.37,8212.37,9883,301,1886,
2007-05-24_12:42,8213.13,8213.13,8213.13,8213.13,7075,189,1467,
2007-05-24_12:43,8212.98,8212.98,8212.98,8212.98,8265,294,1897,
2007-05-24_12:44,8215.07,8215.07,8215.07,8215.07,8685,238,1682,
2007-05-24_12:45,8214.77,8214.77,8214.77,8214.77,8341,226,1730,
2007-05-24_12:46,8216.59,8216.59,8216.59,8216.59,10959,286,2143,
2007-05-24_12:47,8215.82,8215.82,8215.82,8215.82,7579,236,1719,
2007-05-24_12:48,8216.57,8216.57,8216.57,8216.57,11284,305,2471,
2007-05-24_12:49,8217.09,8217.09,8217.09,8217.09,8264,259,1778,
2007-05-24_12:50,8219.85,8219.85,8219.85,8219.85,8778,262,1911,
2007-05-24_12:51,8221.40,8221.40,8221.40,8221.40,10610,280,2068,
2007-05-24_12:52,8222.50,8222.50,8222.50,8222.50,8700,235,1852,
2007-05-24_12:53,8221.84,8221.84,8221.84,8221.84,11055,327,2533,
2007-05-24_12:54,8220.70,8220.70,8220.70,8220.70,9636,268,2101,
2007-05-24_12:55,8221.97,8221.97,8221.97,8221.97,9491,258,2052,
2007-05-24_12:56,8221.67,8221.67,8221.67,8221.67,12501,314,2532,
2007-05-24_12:57,8220.91,8220.91,8220.91,8220.91,12244,357,2502,
2007-05-24_12:58,8222.63,8222.63,8222.63,8222.63,14234,457,2881,
2007-05-24_12:59,8223.44,8223.44,8223.44,8223.44,11657,371,2209,
2007-05-24_13:00,8224.55,8224.55,8224.55,8224.55,10806,321,2360,
2007-05-24_13:01,8224.42,8224.42,8224.42,8224.42,10350,375,2502,
2007-05-24_13:02,8221.77,8221.77,8221.77,8221.77,10436,343,2213,
2007-05-24_13:03,8221.22,8221.22,8221.22,8221.22,11676,364,2617,
2007-05-24_13:04,8220.38,8220.38,8220.38,8220.38,12275,340,2256,
2007-05-24_13:05,8222.01,8222.01,8222.01,8222.01,11506,301,2353,
2007-05-24_13:06,8221.18,8221.18,8221.18,8221.18,11831,351,2430,
2007-05-24_13:07,8219.20,8219.20,8219.20,8219.20,9419,260,1925,
2007-05-24_13:08,8217.26,8217.26,8217.26,8217.26,13418,307,2748,
2007-05-24_13:09,8217.59,8217.59,8217.59,8217.59,11322,336,2535,
2007-05-24_13:10,8216.17,8216.17,8216.17,8216.17,11821,354,2510,
2007-05-24_13:11,8214.65,8214.65,8214.65,8214.65,13232,372,2811,
2007-05-24_13:12,8215.22,8215.22,8215.22,8215.22,12564,372,2502,
2007-05-24_13:13,8215.39,8215.39,8215.39,8215.39,13920,429,3432,
2007-05-24_13:14,8214.61,8214.61,8214.61,8214.61,12398,346,2699,
2007-05-24_13:15,8214.52,8214.52,8214.52,8214.52,12939,375,2950,
2007-05-24_13:16,8214.13,8214.13,8214.13,8214.13,13627,394,3249,
2007-05-24_13:17,8215.33,8215.33,8215.33,8215.33,12796,322,2393,
2007-05-24_13:18,8213.25,8213.25,8213.25,8213.25,15363,541,3268,
2007-05-24_13:19,8213.29,8213.29,8213.29,8213.29,13849,432,2866,
2007-05-24_13:20,8214.28,8214.28,8214.28,8214.28,13488,453,3091,
2007-05-24_13:21,8216.53,8216.53,8216.53,8216.53,15758,637,3629,
2007-05-24_13:22,8216.30,8216.30,8216.30,8216.30,13878,427,2938,
2007-05-24_13:23,8219.27,8219.27,8219.27,8219.27,17680,577,4037,
2007-05-24_13:24,8217.50,8217.50,8217.50,8217.50,16544,499,3950,
2007-05-24_13:25,8219.22,8219.22,8219.22,8219.22,19311,601,4400,
2007-05-24_13:26,8218.91,8218.91,8218.91,8218.91,0,0,0,
2007-05-24_13:27,8218.91,8218.91,8218.91,8218.91,0,0,0,
2007-05-24_13:28,8218.91,8218.91,8218.91,8218.91,0,0,0,
2007-05-24_13:29,8218.91,8218.91,8218.91,8218.91,0,0,0,
2007-05-24_13:30,8216.41,8216.41,8216.41,8216.41,138781,4812,28370,
2007-05-25_09:01,8170.58,8170.58,8170.58,8170.58,110487,2832,21918,
2007-05-25_09:02,8163.78,8163.78,8163.78,8163.78,27629,889,5493,
2007-05-25_09:03,8157.10,8157.10,8157.10,8157.10,35320,1079,7167,
2007-05-25_09:04,8151.48,8151.48,8151.48,8151.48,28246,1053,6380,
2007-05-25_09:05,8146.29,8146.29,8146.29,8146.29,25014,818,5503,
2007-05-25_09:06,8134.73,8134.73,8134.73,8134.73,35521,1309,8001,
2007-05-25_09:07,8130.57,8130.57,8130.57,8130.57,28374,883,5726,
2007-05-25_09:08,8130.17,8130.17,8130.17,8130.17,26897,828,5400,
2007-05-25_09:09,8135.62,8135.62,8135.62,8135.62,24301,778,5183,
2007-05-25_09:10,8137.92,8137.92,8137.92,8137.92,20432,590,4220,
2007-05-25_09:11,8138.80,8138.80,8138.80,8138.80,28401,870,5792,
2007-05-25_09:12,8146.04,8146.04,8146.04,8146.04,19679,599,4465,
2007-05-25_09:13,8149.59,8149.59,8149.59,8149.59,22727,699,5176,
2007-05-25_09:14,8152.33,8152.33,8152.33,8152.33,25763,779,5689,
2007-05-25_09:15,8152.05,8152.05,8152.05,8152.05,19595,544,4352,
2007-05-25_09:16,8148.55,8148.55,8148.55,8148.55,27286,789,6195,
2007-05-25_09:17,8146.19,8146.19,8146.19,8146.19,22926,620,4746,
2007-05-25_09:18,8142.10,8142.10,8142.10,8142.10,27527,811,5623,
2007-05-25_09:19,8144.82,8144.82,8144.82,8144.82,22744,699,4782,
2007-05-25_09:20,8144.05,8144.05,8144.05,8144.05,16607,470,3586,
2007-05-25_09:21,8146.28,8146.28,8146.28,8146.28,20497,596,4595,
2007-05-25_09:22,8148.71,8148.71,8148.71,8148.71,17752,390,3538,
2007-05-25_09:23,8149.55,8149.55,8149.55,8149.55,17329,458,3828,
2007-05-25_09:24,8150.71,8150.71,8150.71,8150.71,18104,462,3767,
2007-05-25_09:25,8147.88,8147.88,8147.88,8147.88,15067,374,3098,
2007-05-25_09:26,8146.60,8146.60,8146.60,8146.60,20411,570,4376,
2007-05-25_09:27,8146.52,8146.52,8146.52,8146.52,14944,333,2832,
2007-05-25_09:28,8147.29,8147.29,8147.29,8147.29,16540,385,3270,
2007-05-25_09:29,8147.92,8147.92,8147.92,8147.92,15161,369,3181,
2007-05-25_09:30,8149.33,8149.33,8149.33,8149.33,14583,369,2931,
2007-05-25_09:31,8148.41,8148.41,8148.41,8148.41,18497,528,3989,
2007-05-25_09:32,8149.77,8149.77,8149.77,8149.77,13662,370,2693,
2007-05-25_09:33,8150.48,8150.48,8150.48,8150.48,16218,476,3390,
2007-05-25_09:34,8150.12,8150.12,8150.12,8150.12,15997,564,3532,
2007-05-25_09:35,8150.48,8150.48,8150.48,8150.48,15271,486,3001,
2007-05-25_09:36,8153.28,8153.28,8153.28,8153.28,15738,502,3512,
2007-05-25_09:37,8153.09,8153.09,8153.09,8153.09,13639,444,2591,
2007-05-25_09:38,8155.43,8155.43,8155.43,8155.43,14242,427,3037,
2007-05-25_09:39,8157.41,8157.41,8157.41,8157.41,13483,441,3041,
2007-05-25_09:40,8155.44,8155.44,8155.44,8155.44,12682,401,2692,
2007-05-25_09:41,8158.20,8158.20,8158.20,8158.20,16384,554,3789,
2007-05-25_09:42,8153.01,8153.01,8153.01,8153.01,11541,337,2588,
2007-05-25_09:43,8153.37,8153.37,8153.37,8153.37,14065,424,3195,
2007-05-25_09:44,8152.81,8152.81,8152.81,8152.81,13180,406,2933,
2007-05-25_09:45,8147.77,8147.77,8147.77,8147.77,12029,376,2797,
2007-05-25_09:46,8146.40,8146.40,8146.40,8146.40,17016,669,3840,
2007-05-25_09:47,8139.52,8139.52,8139.52,8139.52,12853,411,2873,
2007-05-25_09:48,8141.85,8141.85,8141.85,8141.85,14362,450,3018,
2007-05-25_09:49,8141.71,8141.71,8141.71,8141.71,13181,353,2607,
2007-05-25_09:50,8142.59,8142.59,8142.59,8142.59,11904,339,2338,
2007-05-25_09:51,8143.04,8143.04,8143.04,8143.04,16160,493,3320,
2007-05-25_09:52,8142.96,8142.96,8142.96,8142.96,11859,340,2318,
2007-05-25_09:53,8143.79,8143.79,8143.79,8143.79,11708,338,2633,
2007-05-25_09:54,8142.55,8142.55,8142.55,8142.55,9937,331,2468,
2007-05-25_09:55,8143.09,8143.09,8143.09,8143.09,10642,270,2058,
2007-05-25_09:56,8145.84,8145.84,8145.84,8145.84,11516,312,2495,
2007-05-25_09:57,8145.61,8145.61,8145.61,8145.61,8310,216,1643,
2007-05-25_09:58,8148.06,8148.06,8148.06,8148.06,12110,310,2373,
2007-05-25_09:59,8148.35,8148.35,8148.35,8148.35,10417,269,2246,
2007-05-25_10:00,8148.39,8148.39,8148.39,8148.39,9879,249,2055,
2007-05-25_10:01,8148.64,8148.64,8148.64,8148.64,11417,325,2443,
2007-05-25_10:02,8148.75,8148.75,8148.75,8148.75,8590,208,1760,
2007-05-25_10:03,8150.38,8150.38,8150.38,8150.38,9842,286,2236,
2007-05-25_10:04,8146.93,8146.93,8146.93,8146.93,10324,319,2220,
2007-05-25_10:05,8144.24,8144.24,8144.24,8144.24,10078,314,2026,
2007-05-25_10:06,8145.18,8145.18,8145.18,8145.18,12302,464,2897,
2007-05-25_10:07,8142.89,8142.89,8142.89,8142.89,10702,286,2060,
2007-05-25_10:08,8144.28,8144.28,8144.28,8144.28,10981,379,2531,
2007-05-25_10:09,8145.55,8145.55,8145.55,8145.55,8195,281,1974,
2007-05-25_10:10,8147.05,8147.05,8147.05,8147.05,9561,273,1985,
2007-05-25_10:11,8147.02,8147.02,8147.02,8147.02,9582,290,2438,
2007-05-25_10:12,8146.96,8146.96,8146.96,8146.96,9239,224,1962,
2007-05-25_10:13,8144.79,8144.79,8144.79,8144.79,9900,261,2157,
2007-05-25_10:14,8144.92,8144.92,8144.92,8144.92,7620,220,1854,
2007-05-25_10:15,8143.66,8143.66,8143.66,8143.66,9869,231,1698,
2007-05-25_10:16,8143.01,8143.01,8143.01,8143.01,10473,276,2218,
2007-05-25_10:17,8142.83,8142.83,8142.83,8142.83,7578,200,1644,
2007-05-25_10:18,8143.51,8143.51,8143.51,8143.51,9673,286,2239,
2007-05-25_10:19,8142.90,8142.90,8142.90,8142.90,7573,262,1984,
2007-05-25_10:20,8141.85,8141.85,8141.85,8141.85,10191,329,2092,
2007-05-25_10:21,8144.51,8144.51,8144.51,8144.51,11662,406,2738,
2007-05-25_10:22,8144.58,8144.58,8144.58,8144.58,9126,226,1707,
2007-05-25_10:23,8146.22,8146.22,8146.22,8146.22,8588,251,2045,
2007-05-25_10:24,8144.85,8144.85,8144.85,8144.85,9959,246,1898,
2007-05-25_10:25,8146.44,8146.44,8146.44,8146.44,9030,287,1962,
2007-05-25_10:26,8146.54,8146.54,8146.54,8146.54,8384,254,2045,
2007-05-25_10:27,8142.67,8142.67,8142.67,8142.67,7610,199,1638,
2007-05-25_10:28,8146.04,8146.04,8146.04,8146.04,9645,292,2185,
2007-05-25_10:29,8146.79,8146.79,8146.79,8146.79,9563,261,1872,
2007-05-25_10:30,8144.63,8144.63,8144.63,8144.63,8307,222,1868,
2007-05-25_10:31,8145.80,8145.80,8145.80,8145.80,11225,318,2623,
2007-05-25_10:32,8143.84,8143.84,8143.84,8143.84,7407,207,1666,
2007-05-25_10:33,8145.14,8145.14,8145.14,8145.14,9076,288,2125,
2007-05-25_10:34,8142.33,8142.33,8142.33,8142.33,7174,221,1725,
2007-05-25_10:35,8144.27,8144.27,8144.27,8144.27,9473,293,1880,
2007-05-25_10:36,8145.04,8145.04,8145.04,8145.04,14540,505,2866,
2007-05-25_10:37,8142.95,8142.95,8142.95,8142.95,7940,185,1571,
2007-05-25_10:38,8143.06,8143.06,8143.06,8143.06,10428,320,2384,
2007-05-25_10:39,8143.75,8143.75,8143.75,8143.75,9266,218,1784,
2007-05-25_10:40,8143.55,8143.55,8143.55,8143.55,8049,213,1603,
2007-05-25_10:41,8145.12,8145.12,8145.12,8145.12,13460,309,2006,
2007-05-25_10:42,8144.84,8144.84,8144.84,8144.84,11901,228,1576,
2007-05-25_10:43,8146.45,8146.45,8146.45,8146.45,9287,215,1977,
2007-05-25_10:44,8148.33,8148.33,8148.33,8148.33,9438,214,1619,
2007-05-25_10:45,8148.97,8148.97,8148.97,8148.97,10212,200,1595,
2007-05-25_10:46,8150.36,8150.36,8150.36,8150.36,12764,309,2519,
2007-05-25_10:47,8150.67,8150.67,8150.67,8150.67,9647,249,1710,
2007-05-25_10:48,8153.03,8153.03,8153.03,8153.03,13631,396,2719,
2007-05-25_10:49,8153.99,8153.99,8153.99,8153.99,12636,334,2096,
2007-05-25_10:50,8154.30,8154.30,8154.30,8154.30,9732,288,1738,
2007-05-25_10:51,8154.48,8154.48,8154.48,8154.48,11637,368,2319,
2007-05-25_10:52,8152.55,8152.55,8152.55,8152.55,7072,210,1648,
2007-05-25_10:53,8152.82,8152.82,8152.82,8152.82,8452,278,2188,
2007-05-25_10:54,8151.65,8151.65,8151.65,8151.65,7979,250,1939,
2007-05-25_10:55,8146.79,8146.79,8146.79,8146.79,10553,295,2188,
2007-05-25_10:56,8148.55,8148.55,8148.55,8148.55,9991,287,2053,
2007-05-25_10:57,8149.39,8149.39,8149.39,8149.39,8155,186,1667,
2007-05-25_10:58,8149.93,8149.93,8149.93,8149.93,8335,242,1920,
2007-05-25_10:59,8148.67,8148.67,8148.67,8148.67,8978,229,1741,
2007-05-25_11:00,8148.20,8148.20,8148.20,8148.20,7544,176,1476,
2007-05-25_11:01,8149.71,8149.71,8149.71,8149.71,8172,218,1797,
2007-05-25_11:02,8149.21,8149.21,8149.21,8149.21,8668,243,1365,
2007-05-25_11:03,8149.40,8149.40,8149.40,8149.40,10984,280,1899,
2007-05-25_11:04,8149.27,8149.27,8149.27,8149.27,7799,189,1535,
2007-05-25_11:05,8149.66,8149.66,8149.66,8149.66,7672,184,1408,
2007-05-25_11:06,8148.78,8148.78,8148.78,8148.78,9375,347,1735,
2007-05-25_11:07,8150.25,8150.25,8150.25,8150.25,6585,176,1315,
2007-05-25_11:08,8149.84,8149.84,8149.84,8149.84,7614,203,1552,
2007-05-25_11:09,8149.80,8149.80,8149.80,8149.80,5390,152,1223,
2007-05-25_11:10,8151.36,8151.36,8151.36,8151.36,6376,208,1476,
2007-05-25_11:11,8150.67,8150.67,8150.67,8150.67,6723,223,1574,
2007-05-25_11:12,8150.05,8150.05,8150.05,8150.05,6234,161,1250,
2007-05-25_11:13,8146.63,8146.63,8146.63,8146.63,11171,320,2070,
2007-05-25_11:14,8150.24,8150.24,8150.24,8150.24,8652,241,1655,
2007-05-25_11:15,8149.71,8149.71,8149.71,8149.71,6837,213,1399,
2007-05-25_11:16,8150.58,8150.58,8150.58,8150.58,8385,253,1676,
2007-05-25_11:17,8150.16,8150.16,8150.16,8150.16,8539,227,1482,
2007-05-25_11:18,8149.40,8149.40,8149.40,8149.40,9657,315,2125,
2007-05-25_11:19,8149.38,8149.38,8149.38,8149.38,7747,213,1520,
2007-05-25_11:20,8149.67,8149.67,8149.67,8149.67,8053,214,1626,
2007-05-25_11:21,8150.38,8150.38,8150.38,8150.38,8404,255,1746,
2007-05-25_11:22,8150.46,8150.46,8150.46,8150.46,5990,153,1280,
2007-05-25_11:23,8150.49,8150.49,8150.49,8150.49,7047,192,1557,
2007-05-25_11:24,8151.51,8151.51,8151.51,8151.51,6630,185,1383,
2007-05-25_11:25,8146.81,8146.81,8146.81,8146.81,8159,257,1641,
2007-05-25_11:26,8149.75,8149.75,8149.75,8149.75,7697,228,1633,
2007-05-25_11:27,8150.47,8150.47,8150.47,8150.47,6370,168,1376,
2007-05-25_11:28,8152.77,8152.77,8152.77,8152.77,7966,243,1792,
2007-05-25_11:29,8152.92,8152.92,8152.92,8152.92,7586,225,1487,
2007-05-25_11:30,8153.22,8153.22,8153.22,8153.22,8294,271,1639,
2007-05-25_11:31,8151.50,8151.50,8151.50,8151.50,11897,456,2463,
2007-05-25_11:32,8153.94,8153.94,8153.94,8153.94,6499,206,1414,
2007-05-25_11:33,8152.39,8152.39,8152.39,8152.39,7848,261,1838,
2007-05-25_11:34,8153.19,8153.19,8153.19,8153.19,6673,202,1416,
2007-05-25_11:35,8154.68,8154.68,8154.68,8154.68,7003,208,1628,
2007-05-25_11:36,8155.18,8155.18,8155.18,8155.18,12870,387,2304,
2007-05-25_11:37,8155.98,8155.98,8155.98,8155.98,8708,220,1701,
2007-05-25_11:38,8157.05,8157.05,8157.05,8157.05,10495,281,2218,
2007-05-25_11:39,8158.13,8158.13,8158.13,8158.13,12225,277,2214,
2007-05-25_11:40,8158.14,8158.14,8158.14,8158.14,8879,217,1663,
2007-05-25_11:41,8159.35,8159.35,8159.35,8159.35,10312,291,2188,
2007-05-25_11:42,8158.37,8158.37,8158.37,8158.37,8238,221,1693,
2007-05-25_11:43,8160.27,8160.27,8160.27,8160.27,9648,254,2116,
2007-05-25_11:44,8159.50,8159.50,8159.50,8159.50,8753,242,1653,
2007-05-25_11:45,8159.60,8159.60,8159.60,8159.60,8684,236,1901,
2007-05-25_11:46,8158.95,8158.95,8158.95,8158.95,13113,365,2525,
2007-05-25_11:47,8160.06,8160.06,8160.06,8160.06,9255,226,1696,
2007-05-25_11:48,8158.22,8158.22,8158.22,8158.22,10096,328,2320,
2007-05-25_11:49,8159.58,8159.58,8159.58,8159.58,10622,249,1746,
2007-05-25_11:50,8160.46,8160.46,8160.46,8160.46,8415,212,1767,
2007-05-25_11:51,8161.86,8161.86,8161.86,8161.86,10645,246,2025,
2007-05-25_11:52,8160.13,8160.13,8160.13,8160.13,8749,230,1603,
2007-05-25_11:53,8160.71,8160.71,8160.71,8160.71,8556,233,2014,
2007-05-25_11:54,8159.51,8159.51,8159.51,8159.51,7941,206,1732,
2007-05-25_11:55,8160.44,8160.44,8160.44,8160.44,7894,183,1604,
2007-05-25_11:56,8161.77,8161.77,8161.77,8161.77,7691,236,1794,
2007-05-25_11:57,8162.00,8162.00,8162.00,8162.00,7983,284,1519,
2007-05-25_11:58,8161.53,8161.53,8161.53,8161.53,8870,251,1670,
2007-05-25_11:59,8161.45,8161.45,8161.45,8161.45,8862,199,1572,
2007-05-25_12:00,8162.21,8162.21,8162.21,8162.21,7837,178,1511,
2007-05-25_12:01,8162.28,8162.28,8162.28,8162.28,9289,246,1885,
2007-05-25_12:02,8162.04,8162.04,8162.04,8162.04,7193,198,1470,
2007-05-25_12:03,8161.97,8161.97,8161.97,8161.97,9368,275,1909,
2007-05-25_12:04,8162.13,8162.13,8162.13,8162.13,6474,193,1473,
2007-05-25_12:05,8162.51,8162.51,8162.51,8162.51,7974,254,1739,
2007-05-25_12:06,8162.03,8162.03,8162.03,8162.03,7790,255,1811,
2007-05-25_12:07,8162.52,8162.52,8162.52,8162.52,5794,147,1246,
2007-05-25_12:08,8161.80,8161.80,8161.80,8161.80,6535,196,1698,
2007-05-25_12:09,8161.54,8161.54,8161.54,8161.54,7305,224,1372,
2007-05-25_12:10,8163.52,8163.52,8163.52,8163.52,7408,199,1520,
2007-05-25_12:11,8165.12,8165.12,8165.12,8165.12,7710,306,1871,
2007-05-25_12:12,8163.16,8163.16,8163.16,8163.16,7533,274,1663,
2007-05-25_12:13,8163.53,8163.53,8163.53,8163.53,10014,371,2329,
2007-05-25_12:14,8164.74,8164.74,8164.74,8164.74,7139,240,1593,
2007-05-25_12:15,8164.00,8164.00,8164.00,8164.00,7055,258,1650,
2007-05-25_12:16,8164.83,8164.83,8164.83,8164.83,8421,307,1964,
2007-05-25_12:17,8164.45,8164.45,8164.45,8164.45,5929,204,1414,
2007-05-25_12:18,8167.21,8167.21,8167.21,8167.21,9688,300,2079,
2007-05-25_12:19,8166.27,8166.27,8166.27,8166.27,7554,185,1567,
2007-05-25_12:20,8166.57,8166.57,8166.57,8166.57,7550,226,1706,
2007-05-25_12:21,8167.56,8167.56,8167.56,8167.56,9132,227,1975,
2007-05-25_12:22,8169.12,8169.12,8169.12,8169.12,6968,181,1407,
2007-05-25_12:23,8169.01,8169.01,8169.01,8169.01,7909,221,1788,
2007-05-25_12:24,8169.72,8169.72,8169.72,8169.72,7898,232,1543,
2007-05-25_12:25,8169.35,8169.35,8169.35,8169.35,6996,236,1517,
2007-05-25_12:26,8170.09,8170.09,8170.09,8170.09,9562,279,2013,
2007-05-25_12:27,8169.03,8169.03,8169.03,8169.03,7235,175,1415,
2007-05-25_12:28,8170.32,8170.32,8170.32,8170.32,11104,349,2218,
2007-05-25_12:29,8170.07,8170.07,8170.07,8170.07,8388,223,1628,
2007-05-25_12:30,8169.03,8169.03,8169.03,8169.03,9405,300,1739,
2007-05-25_12:31,8170.11,8170.11,8170.11,8170.11,9625,306,2167,
2007-05-25_12:32,8167.63,8167.63,8167.63,8167.63,6197,209,1449,
2007-05-25_12:33,8168.61,8168.61,8168.61,8168.61,8829,305,2051,
2007-05-25_12:34,8166.84,8166.84,8166.84,8166.84,7406,232,1655,
2007-05-25_12:35,8167.06,8167.06,8167.06,8167.06,7779,236,1775,
2007-05-25_12:36,8166.14,8166.14,8166.14,8166.14,7934,274,1984,
2007-05-25_12:37,8163.35,8163.35,8163.35,8163.35,7332,207,1629,
2007-05-25_12:38,8163.99,8163.99,8163.99,8163.99,9204,286,2069,
2007-05-25_12:39,8163.91,8163.91,8163.91,8163.91,7906,227,1652,
2007-05-25_12:40,8161.97,8161.97,8161.97,8161.97,9470,242,1949,
2007-05-25_12:41,8161.96,8161.96,8161.96,8161.96,10613,323,2246,
2007-05-25_12:42,8160.73,8160.73,8160.73,8160.73,7836,273,1786,
2007-05-25_12:43,8161.91,8161.91,8161.91,8161.91,10648,338,2448,
2007-05-25_12:44,8161.78,8161.78,8161.78,8161.78,9759,306,2073,
2007-05-25_12:45,8160.59,8160.59,8160.59,8160.59,8864,271,1984,
2007-05-25_12:46,8160.12,8160.12,8160.12,8160.12,9674,291,2189,
2007-05-25_12:47,8159.24,8159.24,8159.24,8159.24,11052,286,2007,
2007-05-25_12:48,8160.10,8160.10,8160.10,8160.10,11512,388,2514,
2007-05-25_12:49,8161.34,8161.34,8161.34,8161.34,7470,215,1724,
2007-05-25_12:50,8160.01,8160.01,8160.01,8160.01,9043,239,1845,
2007-05-25_12:51,8160.87,8160.87,8160.87,8160.87,9703,273,1959,
2007-05-25_12:52,8161.79,8161.79,8161.79,8161.79,7436,226,1574,
2007-05-25_12:53,8161.77,8161.77,8161.77,8161.77,8706,279,2041,
2007-05-25_12:54,8161.24,8161.24,8161.24,8161.24,8577,224,1658,
2007-05-25_12:55,8161.06,8161.06,8161.06,8161.06,7955,247,1772,
2007-05-25_12:56,8163.25,8163.25,8163.25,8163.25,11672,298,2183,
2007-05-25_12:57,8165.63,8165.63,8165.63,8165.63,7925,242,1725,
2007-05-25_12:58,8164.50,8164.50,8164.50,8164.50,8568,259,2149,
2007-05-25_12:59,8166.85,8166.85,8166.85,8166.85,10225,337,1924,
2007-05-25_13:00,8166.72,8166.72,8166.72,8166.72,9177,275,1935,
2007-05-25_13:01,8164.71,8164.71,8164.71,8164.71,9597,298,2183,
2007-05-25_13:02,8165.36,8165.36,8165.36,8165.36,8702,246,1754,
2007-05-25_13:03,8165.89,8165.89,8165.89,8165.89,10975,337,2440,
2007-05-25_13:04,8165.25,8165.25,8165.25,8165.25,10133,312,2121,
2007-05-25_13:05,8163.92,8163.92,8163.92,8163.92,10561,362,2314,
2007-05-25_13:06,8165.10,8165.10,8165.10,8165.10,10824,323,2466,
2007-05-25_13:07,8164.79,8164.79,8164.79,8164.79,9278,397,2152,
2007-05-25_13:08,8163.68,8163.68,8163.68,8163.68,11944,436,2670,
2007-05-25_13:09,8163.98,8163.98,8163.98,8163.98,9808,343,2394,
2007-05-25_13:10,8165.71,8165.71,8165.71,8165.71,12568,349,2729,
2007-05-25_13:11,8164.56,8164.56,8164.56,8164.56,12008,360,2696,
2007-05-25_13:12,8163.74,8163.74,8163.74,8163.74,10807,305,2217,
2007-05-25_13:13,8164.08,8164.08,8164.08,8164.08,12192,358,2838,
2007-05-25_13:14,8166.21,8166.21,8166.21,8166.21,12081,326,2598,
2007-05-25_13:15,8162.06,8162.06,8162.06,8162.06,11124,351,2675,
2007-05-25_13:16,8161.58,8161.58,8161.58,8161.58,14283,456,3495,
2007-05-25_13:17,8161.55,8161.55,8161.55,8161.55,11015,326,2457,
2007-05-25_13:18,8162.36,8162.36,8162.36,8162.36,15908,566,3672,
2007-05-25_13:19,8160.95,8160.95,8160.95,8160.95,14505,472,2971,
2007-05-25_13:20,8161.26,8161.26,8161.26,8161.26,12930,381,3002,
2007-05-25_13:21,8158.40,8158.40,8158.40,8158.40,18936,553,4064,
2007-05-25_13:22,8159.85,8159.85,8159.85,8159.85,14636,424,3075,
2007-05-25_13:23,8159.42,8159.42,8159.42,8159.42,18729,620,4478,
2007-05-25_13:24,8159.47,8159.47,8159.47,8159.47,18396,588,4305,
2007-05-25_13:25,8160.44,8160.44,8160.44,8160.44,17384,506,3773,
2007-05-25_13:26,8160.44,8160.44,8160.44,8160.44,0,0,0,
2007-05-25_13:27,8160.44,8160.44,8160.44,8160.44,0,0,0,
2007-05-25_13:28,8160.44,8160.44,8160.44,8160.44,0,0,0,
2007-05-25_13:29,8160.44,8160.44,8160.44,8160.44,0,0,0,
2007-05-25_13:30,8159.97,8159.97,8159.97,8159.97,152666,4700,27992,
2007-05-28_09:01,8194.83,8194.83,8194.83,8194.83,99636,2760,21073,
2007-05-28_09:02,8201.65,8201.65,8201.65,8201.65,23130,672,4550,
2007-05-28_09:03,8201.49,8201.49,8201.49,8201.49,26548,816,5608,
2007-05-28_09:04,8197.21,8197.21,8197.21,8197.21,29242,942,6186,
2007-05-28_09:05,8195.42,8195.42,8195.42,8195.42,21882,680,4526,
2007-05-28_09:06,8192.53,8192.53,8192.53,8192.53,26418,970,6205,
2007-05-28_09:07,8192.53,8192.53,8192.53,8192.53,19274,601,4126,
2007-05-28_09:08,8194.21,8194.21,8194.21,8194.21,20832,624,4336,
2007-05-28_09:09,8194.77,8194.77,8194.77,8194.77,21769,664,4618,
2007-05-28_09:10,8193.58,8193.58,8193.58,8193.58,17729,521,3770,
2007-05-28_09:11,8192.00,8192.00,8192.00,8192.00,19232,704,4578,
2007-05-28_09:12,8189.02,8189.02,8189.02,8189.02,15536,443,3374,
2007-05-28_09:13,8189.04,8189.04,8189.04,8189.04,18639,621,4278,
2007-05-28_09:14,8187.96,8187.96,8187.96,8187.96,18493,560,3991,
2007-05-28_09:15,8186.87,8186.87,8186.87,8186.87,15580,469,3457,
2007-05-28_09:16,8186.38,8186.38,8186.38,8186.38,19002,621,4506,
2007-05-28_09:17,8187.75,8187.75,8187.75,8187.75,14903,424,3202,
2007-05-28_09:18,8185.69,8185.69,8185.69,8185.69,16655,498,3915,
2007-05-28_09:19,8184.44,8184.44,8184.44,8184.44,15016,425,3208,
2007-05-28_09:20,8184.49,8184.49,8184.49,8184.49,12189,325,2852,
2007-05-28_09:21,8184.76,8184.76,8184.76,8184.76,18859,568,3860,
2007-05-28_09:22,8185.09,8185.09,8185.09,8185.09,15183,408,2837,
2007-05-28_09:23,8187.16,8187.16,8187.16,8187.16,13817,393,3064,
2007-05-28_09:24,8187.54,8187.54,8187.54,8187.54,15206,404,3015,
2007-05-28_09:25,8188.98,8188.98,8188.98,8188.98,14581,393,2832,
2007-05-28_09:26,8190.75,8190.75,8190.75,8190.75,19199,581,4036,
2007-05-28_09:27,8189.87,8189.87,8189.87,8189.87,13797,451,3101,
2007-05-28_09:28,8190.60,8190.60,8190.60,8190.60,15443,680,3834,
2007-05-28_09:29,8191.21,8191.21,8191.21,8191.21,14626,519,3300,
2007-05-28_09:30,8189.61,8189.61,8189.61,8189.61,12289,396,2876,
2007-05-28_09:31,8190.70,8190.70,8190.70,8190.70,18326,652,4037,
2007-05-28_09:32,8189.28,8189.28,8189.28,8189.28,14318,410,2823,
2007-05-28_09:33,8188.69,8188.69,8188.69,8188.69,13877,464,3264,
2007-05-28_09:34,8187.15,8187.15,8187.15,8187.15,14643,505,3035,
2007-05-28_09:35,8185.61,8185.61,8185.61,8185.61,12361,377,2612,
2007-05-28_09:36,8184.74,8184.74,8184.74,8184.74,15854,464,3552,
2007-05-28_09:37,8184.39,8184.39,8184.39,8184.39,14556,338,2679,
2007-05-28_09:38,8181.42,8181.42,8181.42,8181.42,13815,367,2934,
2007-05-28_09:39,8179.28,8179.28,8179.28,8179.28,12488,338,2447,
2007-05-28_09:40,8179.95,8179.95,8179.95,8179.95,11603,350,2541,
2007-05-28_09:41,8179.32,8179.32,8179.32,8179.32,17314,466,3364,
2007-05-28_09:42,8180.52,8180.52,8180.52,8180.52,11608,293,2169,
2007-05-28_09:43,8179.70,8179.70,8179.70,8179.70,13281,389,2823,
2007-05-28_09:44,8180.12,8180.12,8180.12,8180.12,11300,341,2566,
2007-05-28_09:45,8181.64,8181.64,8181.64,8181.64,11280,311,2364,
2007-05-28_09:46,8182.17,8182.17,8182.17,8182.17,13395,397,2902,
2007-05-28_09:47,8181.80,8181.80,8181.80,8181.80,10109,275,2117,
2007-05-28_09:48,8183.43,8183.43,8183.43,8183.43,10626,359,2391,
2007-05-28_09:49,8182.95,8182.95,8182.95,8182.95,12800,354,2369,
2007-05-28_09:50,8182.45,8182.45,8182.45,8182.45,9055,263,1900,
2007-05-28_09:51,8181.94,8181.94,8181.94,8181.94,12013,311,2479,
2007-05-28_09:52,8181.39,8181.39,8181.39,8181.39,9237,275,1841,
2007-05-28_09:53,8180.77,8180.77,8180.77,8180.77,11485,302,2345,
2007-05-28_09:54,8180.06,8180.06,8180.06,8180.06,9547,247,2076,
2007-05-28_09:55,8178.83,8178.83,8178.83,8178.83,9895,293,2008,
2007-05-28_09:56,8179.48,8179.48,8179.48,8179.48,11290,321,2392,
2007-05-28_09:57,8179.37,8179.37,8179.37,8179.37,8455,210,1775,
2007-05-28_09:58,8178.08,8178.08,8178.08,8178.08,10004,240,2170,
2007-05-28_09:59,8176.85,8176.85,8176.85,8176.85,8412,219,1819,
2007-05-28_10:00,8176.26,8176.26,8176.26,8176.26,8416,229,1616,
2007-05-28_10:01,8174.17,8174.17,8174.17,8174.17,10484,304,2477,
2007-05-28_10:02,8173.90,8173.90,8173.90,8173.90,8544,268,1798,
2007-05-28_10:03,8171.06,8171.06,8171.06,8171.06,11993,410,2706,
2007-05-28_10:04,8170.07,8170.07,8170.07,8170.07,12998,366,2635,
2007-05-28_10:05,8166.45,8166.45,8166.45,8166.45,10769,296,2272,
2007-05-28_10:06,8165.18,8165.18,8165.18,8165.18,15721,399,3055,
2007-05-28_10:07,8165.95,8165.95,8165.95,8165.95,13651,370,2680,
2007-05-28_10:08,8164.96,8164.96,8164.96,8164.96,14704,384,2997,
2007-05-28_10:09,8164.78,8164.78,8164.78,8164.78,11148,321,2473,
2007-05-28_10:10,8164.27,8164.27,8164.27,8164.27,8555,253,2038,
2007-05-28_10:11,8163.32,8163.32,8163.32,8163.32,11165,339,2597,
2007-05-28_10:12,8163.83,8163.83,8163.83,8163.83,9678,268,1890,
2007-05-28_10:13,8164.46,8164.46,8164.46,8164.46,14429,423,2832,
2007-05-28_10:14,8168.28,8168.28,8168.28,8168.28,10462,287,2119,
2007-05-28_10:15,8169.40,8169.40,8169.40,8169.40,9456,286,2094,
2007-05-28_10:16,8171.88,8171.88,8171.88,8171.88,12993,334,2688,
2007-05-28_10:17,8173.64,8173.64,8173.64,8173.64,8641,216,1707,
2007-05-28_10:18,8170.65,8170.65,8170.65,8170.65,9688,295,2244,
2007-05-28_10:19,8169.99,8169.99,8169.99,8169.99,8992,229,1883,
2007-05-28_10:20,8170.85,8170.85,8170.85,8170.85,7202,193,1606,
2007-05-28_10:21,8171.34,8171.34,8171.34,8171.34,11570,347,2378,
2007-05-28_10:22,8171.44,8171.44,8171.44,8171.44,10640,315,2016,
2007-05-28_10:23,8173.16,8173.16,8173.16,8173.16,9564,295,2126,
2007-05-28_10:24,8170.69,8170.69,8170.69,8170.69,9856,286,1855,
2007-05-28_10:25,8170.09,8170.09,8170.09,8170.09,7999,227,1522,
2007-05-28_10:26,8171.65,8171.65,8171.65,8171.65,8371,239,1847,
2007-05-28_10:27,8171.17,8171.17,8171.17,8171.17,6221,165,1288,
2007-05-28_10:28,8171.35,8171.35,8171.35,8171.35,8955,241,1775,
2007-05-28_10:29,8170.83,8170.83,8170.83,8170.83,7283,194,1600,
2007-05-28_10:30,8172.14,8172.14,8172.14,8172.14,7304,210,1656,
2007-05-28_10:31,8168.95,8168.95,8168.95,8168.95,9719,303,2217,
2007-05-28_10:32,8170.91,8170.91,8170.91,8170.91,8720,268,1811,
2007-05-28_10:33,8170.92,8170.92,8170.92,8170.92,10075,281,2169,
2007-05-28_10:34,8171.45,8171.45,8171.45,8171.45,8380,234,1822,
2007-05-28_10:35,8171.97,8171.97,8171.97,8171.97,7408,185,1614,
2007-05-28_10:36,8169.61,8169.61,8169.61,8169.61,8455,240,1767,
2007-05-28_10:37,8170.74,8170.74,8170.74,8170.74,7227,193,1474,
2007-05-28_10:38,8167.00,8167.00,8167.00,8167.00,9890,300,2186,
2007-05-28_10:39,8166.09,8166.09,8166.09,8166.09,9088,291,1921,
2007-05-28_10:40,8167.43,8167.43,8167.43,8167.43,7550,248,1503,
2007-05-28_10:41,8166.45,8166.45,8166.45,8166.45,11988,357,2375,
2007-05-28_10:42,8166.46,8166.46,8166.46,8166.46,7334,224,1699,
2007-05-28_10:43,8166.01,8166.01,8166.01,8166.01,10025,306,2265,
2007-05-28_10:44,8167.20,8167.20,8167.20,8167.20,8031,254,1631,
2007-05-28_10:45,8165.41,8165.41,8165.41,8165.41,8526,234,1875,
2007-05-28_10:46,8167.13,8167.13,8167.13,8167.13,10197,265,1925,
2007-05-28_10:47,8165.97,8165.97,8165.97,8165.97,8103,171,1466,
2007-05-28_10:48,8167.14,8167.14,8167.14,8167.14,10561,268,2005,
2007-05-28_10:49,8167.15,8167.15,8167.15,8167.15,8596,198,1543,
2007-05-28_10:50,8167.76,8167.76,8167.76,8167.76,7757,204,1569,
2007-05-28_10:51,8167.53,8167.53,8167.53,8167.53,7497,210,1664,
2007-05-28_10:52,8167.83,8167.83,8167.83,8167.83,5840,136,1215,
2007-05-28_10:53,8167.00,8167.00,8167.00,8167.00,7861,247,1757,
2007-05-28_10:54,8167.80,8167.80,8167.80,8167.80,6230,149,1255,
2007-05-28_10:55,8166.02,8166.02,8166.02,8166.02,5893,160,1262,
2007-05-28_10:56,8166.41,8166.41,8166.41,8166.41,8340,275,1619,
2007-05-28_10:57,8166.49,8166.49,8166.49,8166.49,8282,231,1240,
2007-05-28_10:58,8167.30,8167.30,8167.30,8167.30,8698,256,1790,
2007-05-28_10:59,8167.31,8167.31,8167.31,8167.31,5932,165,1285,
2007-05-28_11:00,8165.77,8165.77,8165.77,8165.77,8076,244,1639,
2007-05-28_11:01,8166.42,8166.42,8166.42,8166.42,6973,207,1702,
2007-05-28_11:02,8165.76,8165.76,8165.76,8165.76,6370,149,1281,
2007-05-28_11:03,8166.14,8166.14,8166.14,8166.14,7286,229,1596,
2007-05-28_11:04,8165.59,8165.59,8165.59,8165.59,6077,191,1207,
2007-05-28_11:05,8164.64,8164.64,8164.64,8164.64,6766,192,1370,
2007-05-28_11:06,8163.45,8163.45,8163.45,8163.45,7911,265,1672,
2007-05-28_11:07,8162.06,8162.06,8162.06,8162.06,5656,196,1174,
2007-05-28_11:08,8162.73,8162.73,8162.73,8162.73,9657,328,1819,
2007-05-28_11:09,8160.80,8160.80,8160.80,8160.80,8364,280,1572,
2007-05-28_11:10,8160.16,8160.16,8160.16,8160.16,8157,277,1586,
2007-05-28_11:11,8158.87,8158.87,8158.87,8158.87,11044,342,2084,
2007-05-28_11:12,8159.50,8159.50,8159.50,8159.50,7679,236,1570,
2007-05-28_11:13,8159.81,8159.81,8159.81,8159.81,9609,306,2081,
2007-05-28_11:14,8160.32,8160.32,8160.32,8160.32,8364,256,1672,
2007-05-28_11:15,8159.29,8159.29,8159.29,8159.29,8557,271,1714,
2007-05-28_11:16,8160.47,8160.47,8160.47,8160.47,10939,318,2011,
2007-05-28_11:17,8160.40,8160.40,8160.40,8160.40,8306,285,1769,
2007-05-28_11:18,8160.73,8160.73,8160.73,8160.73,11427,349,2129,
2007-05-28_11:19,8159.82,8159.82,8159.82,8159.82,6827,178,1380,
2007-05-28_11:20,8161.13,8161.13,8161.13,8161.13,6552,186,1502,
2007-05-28_11:21,8160.93,8160.93,8160.93,8160.93,7015,195,1687,
2007-05-28_11:22,8162.17,8162.17,8162.17,8162.17,6246,153,1217,
2007-05-28_11:23,8161.95,8161.95,8161.95,8161.95,7358,208,1523,
2007-05-28_11:24,8163.06,8163.06,8163.06,8163.06,5570,153,1189,
2007-05-28_11:25,8163.01,8163.01,8163.01,8163.01,7118,223,1510,
2007-05-28_11:26,8163.62,8163.62,8163.62,8163.62,8760,249,1698,
2007-05-28_11:27,8163.52,8163.52,8163.52,8163.52,6234,161,1223,
2007-05-28_11:28,8163.45,8163.45,8163.45,8163.45,8667,190,1560,
2007-05-28_11:29,8164.10,8164.10,8164.10,8164.10,6558,164,1214,
2007-05-28_11:30,8163.63,8163.63,8163.63,8163.63,5883,176,1212,
2007-05-28_11:31,8166.07,8166.07,8166.07,8166.07,7079,195,1515,
2007-05-28_11:32,8164.75,8164.75,8164.75,8164.75,5723,144,1248,
2007-05-28_11:33,8164.79,8164.79,8164.79,8164.79,6336,181,1521,
2007-05-28_11:34,8165.41,8165.41,8165.41,8165.41,6896,149,1147,
2007-05-28_11:35,8165.24,8165.24,8165.24,8165.24,6260,173,1227,
2007-05-28_11:36,8166.50,8166.50,8166.50,8166.50,7520,200,1483,
2007-05-28_11:37,8165.72,8165.72,8165.72,8165.72,5874,117,1103,
2007-05-28_11:38,8164.29,8164.29,8164.29,8164.29,6951,197,1596,
2007-05-28_11:39,8165.70,8165.70,8165.70,8165.70,5456,155,1125,
2007-05-28_11:40,8165.97,8165.97,8165.97,8165.97,6589,145,1186,
2007-05-28_11:41,8165.09,8165.09,8165.09,8165.09,8622,205,1778,
2007-05-28_11:42,8164.55,8164.55,8164.55,8164.55,6600,153,1324,
2007-05-28_11:43,8165.23,8165.23,8165.23,8165.23,7153,192,1581,
2007-05-28_11:44,8164.27,8164.27,8164.27,8164.27,6081,158,1296,
2007-05-28_11:45,8165.17,8165.17,8165.17,8165.17,7306,193,1609,
2007-05-28_11:46,8165.79,8165.79,8165.79,8165.79,6174,164,1481,
2007-05-28_11:47,8167.31,8167.31,8167.31,8167.31,5965,154,1174,
2007-05-28_11:48,8167.14,8167.14,8167.14,8167.14,8495,254,1726,
2007-05-28_11:49,8166.30,8166.30,8166.30,8166.30,6510,193,1276,
2007-05-28_11:50,8166.86,8166.86,8166.86,8166.86,7661,204,1430,
2007-05-28_11:51,8166.52,8166.52,8166.52,8166.52,6748,237,1547,
2007-05-28_11:52,8167.98,8167.98,8167.98,8167.98,6503,177,1219,
2007-05-28_11:53,8168.31,8168.31,8168.31,8168.31,8026,236,1688,
2007-05-28_11:54,8168.87,8168.87,8168.87,8168.87,7137,187,1445,
2007-05-28_11:55,8168.43,8168.43,8168.43,8168.43,8024,200,1493,
2007-05-28_11:56,8169.83,8169.83,8169.83,8169.83,7676,226,1458,
2007-05-28_11:57,8169.05,8169.05,8169.05,8169.05,5205,149,1125,
2007-05-28_11:58,8167.63,8167.63,8167.63,8167.63,6494,189,1421,
2007-05-28_11:59,8168.85,8168.85,8168.85,8168.85,6637,212,1202,
2007-05-28_12:00,8170.16,8170.16,8170.16,8170.16,6213,170,1240,
2007-05-28_12:01,8169.92,8169.92,8169.92,8169.92,5561,179,1228,
2007-05-28_12:02,8170.15,8170.15,8170.15,8170.15,6618,180,1179,
2007-05-28_12:03,8170.70,8170.70,8170.70,8170.70,6593,187,1418,
2007-05-28_12:04,8171.48,8171.48,8171.48,8171.48,7037,163,1115,
2007-05-28_12:05,8169.46,8169.46,8169.46,8169.46,6807,201,1405,
2007-05-28_12:06,8170.46,8170.46,8170.46,8170.46,6458,170,1335,
2007-05-28_12:07,8167.37,8167.37,8167.37,8167.37,6178,153,1208,
2007-05-28_12:08,8169.93,8169.93,8169.93,8169.93,6282,202,1310,
2007-05-28_12:09,8169.77,8169.77,8169.77,8169.77,6612,164,1249,
2007-05-28_12:10,8170.16,8170.16,8170.16,8170.16,6644,188,1425,
2007-05-28_12:11,8169.87,8169.87,8169.87,8169.87,8328,254,1807,
2007-05-28_12:12,8171.06,8171.06,8171.06,8171.06,7217,179,1278,
2007-05-28_12:13,8169.67,8169.67,8169.67,8169.67,8383,227,1772,
2007-05-28_12:14,8169.25,8169.25,8169.25,8169.25,6263,140,1298,
2007-05-28_12:15,8167.39,8167.39,8167.39,8167.39,6945,185,1472,
2007-05-28_12:16,8169.73,8169.73,8169.73,8169.73,9282,233,1645,
2007-05-28_12:17,8169.70,8169.70,8169.70,8169.70,6969,179,1462,
2007-05-28_12:18,8170.56,8170.56,8170.56,8170.56,10737,332,1733,
2007-05-28_12:19,8170.71,8170.71,8170.71,8170.71,8033,177,1428,
2007-05-28_12:20,8170.86,8170.86,8170.86,8170.86,6700,194,1395,
2007-05-28_12:21,8170.02,8170.02,8170.02,8170.02,7962,224,1664,
2007-05-28_12:22,8172.31,8172.31,8172.31,8172.31,7230,199,1329,
2007-05-28_12:23,8170.26,8170.26,8170.26,8170.26,9192,263,1718,
2007-05-28_12:24,8171.49,8171.49,8171.49,8171.49,6601,168,1389,
2007-05-28_12:25,8171.46,8171.46,8171.46,8171.46,6842,203,1397,
2007-05-28_12:26,8171.22,8171.22,8171.22,8171.22,7444,253,1617,
2007-05-28_12:27,8174.11,8174.11,8174.11,8174.11,6398,180,1331,
2007-05-28_12:28,8173.95,8173.95,8173.95,8173.95,6082,170,1565,
2007-05-28_12:29,8174.61,8174.61,8174.61,8174.61,7393,188,1404,
2007-05-28_12:30,8173.03,8173.03,8173.03,8173.03,7713,219,1611,
2007-05-28_12:31,8174.18,8174.18,8174.18,8174.18,7912,226,1702,
2007-05-28_12:32,8172.94,8172.94,8172.94,8172.94,8556,192,1591,
2007-05-28_12:33,8171.08,8171.08,8171.08,8171.08,7917,249,1673,
2007-05-28_12:34,8171.44,8171.44,8171.44,8171.44,7620,220,1476,
2007-05-28_12:35,8172.77,8172.77,8172.77,8172.77,7028,234,1623,
2007-05-28_12:36,8173.70,8173.70,8173.70,8173.70,8355,254,1825,
2007-05-28_12:37,8171.13,8171.13,8171.13,8171.13,5792,148,1180,
2007-05-28_12:38,8170.97,8170.97,8170.97,8170.97,6718,194,1649,
2007-05-28_12:39,8170.99,8170.99,8170.99,8170.99,6334,155,1284,
2007-05-28_12:40,8169.70,8169.70,8169.70,8169.70,7089,202,1579,
2007-05-28_12:41,8169.89,8169.89,8169.89,8169.89,7145,205,1640,
2007-05-28_12:42,8169.82,8169.82,8169.82,8169.82,6723,159,1324,
2007-05-28_12:43,8169.06,8169.06,8169.06,8169.06,8963,273,1891,
2007-05-28_12:44,8166.91,8166.91,8166.91,8166.91,7738,262,1526,
2007-05-28_12:45,8167.53,8167.53,8167.53,8167.53,8522,308,1791,
2007-05-28_12:46,8166.72,8166.72,8166.72,8166.72,8320,265,1773,
2007-05-28_12:47,8165.29,8165.29,8165.29,8165.29,9432,221,1841,
2007-05-28_12:48,8163.73,8163.73,8163.73,8163.73,10568,316,2247,
2007-05-28_12:49,8163.28,8163.28,8163.28,8163.28,7576,209,1559,
2007-05-28_12:50,8163.15,8163.15,8163.15,8163.15,9237,268,1855,
2007-05-28_12:51,8163.09,8163.09,8163.09,8163.09,9310,256,1958,
2007-05-28_12:52,8162.52,8162.52,8162.52,8162.52,8365,254,1749,
2007-05-28_12:53,8161.31,8161.31,8161.31,8161.31,9580,340,2305,
2007-05-28_12:54,8162.57,8162.57,8162.57,8162.57,9147,249,1891,
2007-05-28_12:55,8166.07,8166.07,8166.07,8166.07,9531,295,2370,
2007-05-28_12:56,8166.05,8166.05,8166.05,8166.05,11178,326,2516,
2007-05-28_12:57,8165.11,8165.11,8165.11,8165.11,8583,272,1824,
2007-05-28_12:58,8166.58,8166.58,8166.58,8166.58,11114,307,2372,
2007-05-28_12:59,8167.45,8167.45,8167.45,8167.45,8981,232,1751,
2007-05-28_13:00,8167.47,8167.47,8167.47,8167.47,8436,261,1821,
2007-05-28_13:01,8167.98,8167.98,8167.98,8167.98,10104,297,2297,
2007-05-28_13:02,8169.51,8169.51,8169.51,8169.51,7312,191,1595,
2007-05-28_13:03,8170.83,8170.83,8170.83,8170.83,12709,315,2398,
2007-05-28_13:04,8171.26,8171.26,8171.26,8171.26,10025,224,2029,
2007-05-28_13:05,8171.36,8171.36,8171.36,8171.36,11161,302,2242,
2007-05-28_13:06,8168.58,8168.58,8168.58,8168.58,11370,286,2306,
2007-05-28_13:07,8167.67,8167.67,8167.67,8167.67,9813,244,1792,
2007-05-28_13:08,8167.41,8167.41,8167.41,8167.41,10540,279,2374,
2007-05-28_13:09,8167.58,8167.58,8167.58,8167.58,10063,336,2206,
2007-05-28_13:10,8168.55,8168.55,8168.55,8168.55,10287,327,2520,
2007-05-28_13:11,8167.87,8167.87,8167.87,8167.87,10923,314,2815,
2007-05-28_13:12,8166.36,8166.36,8166.36,8166.36,12051,343,2267,
2007-05-28_13:13,8166.76,8166.76,8166.76,8166.76,14499,471,2998,
2007-05-28_13:14,8165.47,8165.47,8165.47,8165.47,12613,365,2414,
2007-05-28_13:15,8165.80,8165.80,8165.80,8165.80,10654,340,2355,
2007-05-28_13:16,8162.07,8162.07,8162.07,8162.07,15121,440,3267,
2007-05-28_13:17,8162.09,8162.09,8162.09,8162.09,12657,355,2540,
2007-05-28_13:18,8160.65,8160.65,8160.65,8160.65,15830,497,3634,
2007-05-28_13:19,8158.59,8158.59,8158.59,8158.59,13155,408,2934,
2007-05-28_13:20,8156.25,8156.25,8156.25,8156.25,12974,435,3094,
2007-05-28_13:21,8155.79,8155.79,8155.79,8155.79,16136,499,3668,
2007-05-28_13:22,8154.22,8154.22,8154.22,8154.22,13606,403,3064,
2007-05-28_13:23,8156.10,8156.10,8156.10,8156.10,20147,620,4328,
2007-05-28_13:24,8155.52,8155.52,8155.52,8155.52,18902,610,3991,
2007-05-28_13:25,8159.56,8159.56,8159.56,8159.56,16834,491,3911,
2007-05-28_13:26,8159.57,8159.57,8159.57,8159.57,0,0,0,
2007-05-28_13:27,8159.57,8159.57,8159.57,8159.57,0,0,0,
2007-05-28_13:28,8159.57,8159.57,8159.57,8159.57,0,0,0,
2007-05-28_13:29,8159.57,8159.57,8159.57,8159.57,0,0,0,
2007-05-28_13:30,8156.82,8156.82,8156.82,8156.82,117212,3729,26042,
2007-05-29_09:01,8178.70,8178.70,8178.70,8178.70,92663,1916,15735,
2007-05-29_09:02,8183.60,8183.60,8183.60,8183.60,19886,559,4219,
2007-05-29_09:03,8185.29,8185.29,8185.29,8185.29,24928,741,5401,
2007-05-29_09:04,8185.06,8185.06,8185.06,8185.06,20640,710,4841,
2007-05-29_09:05,8183.25,8183.25,8183.25,8183.25,17523,463,3720,
2007-05-29_09:06,8180.22,8180.22,8180.22,8180.22,25926,814,5603,
2007-05-29_09:07,8179.48,8179.48,8179.48,8179.48,19422,514,4008,
2007-05-29_09:08,8180.27,8180.27,8180.27,8180.27,20799,577,4629,
2007-05-29_09:09,8180.30,8180.30,8180.30,8180.30,16316,450,3703,
2007-05-29_09:10,8179.06,8179.06,8179.06,8179.06,16267,462,3372,
2007-05-29_09:11,8181.13,8181.13,8181.13,8181.13,20962,648,4582,
2007-05-29_09:12,8179.54,8179.54,8179.54,8179.54,17668,483,3405,
2007-05-29_09:13,8180.54,8180.54,8180.54,8180.54,18607,576,4138,
2007-05-29_09:14,8182.68,8182.68,8182.68,8182.68,15726,500,3493,
2007-05-29_09:15,8183.19,8183.19,8183.19,8183.19,14169,453,3225,
2007-05-29_09:16,8187.77,8187.77,8187.77,8187.77,19678,764,4853,
2007-05-29_09:17,8191.33,8191.33,8191.33,8191.33,15299,583,3645,
2007-05-29_09:18,8194.16,8194.16,8194.16,8194.16,17476,656,4220,
2007-05-29_09:19,8198.21,8198.21,8198.21,8198.21,16241,643,3665,
2007-05-29_09:20,8200.37,8200.37,8200.37,8200.37,13845,489,3178,
2007-05-29_09:21,8198.29,8198.29,8198.29,8198.29,16661,613,4204,
2007-05-29_09:22,8197.65,8197.65,8197.65,8197.65,13436,413,3057,
2007-05-29_09:23,8202.28,8202.28,8202.28,8202.28,20852,732,4490,
2007-05-29_09:24,8208.75,8208.75,8208.75,8208.75,18762,644,4126,
2007-05-29_09:25,8211.97,8211.97,8211.97,8211.97,18141,638,3926,
2007-05-29_09:26,8215.53,8215.53,8215.53,8215.53,25310,891,5783,
2007-05-29_09:27,8218.38,8218.38,8218.38,8218.38,20973,676,4724,
2007-05-29_09:28,8218.63,8218.63,8218.63,8218.63,21120,646,4816,
2007-05-29_09:29,8215.60,8215.60,8215.60,8215.60,21833,652,4299,
2007-05-29_09:30,8216.49,8216.49,8216.49,8216.49,17265,567,3446,
2007-05-29_09:31,8217.35,8217.35,8217.35,8217.35,21063,733,4828,
2007-05-29_09:32,8218.24,8218.24,8218.24,8218.24,13249,423,3119,
2007-05-29_09:33,8223.22,8223.22,8223.22,8223.22,17867,584,3845,
2007-05-29_09:34,8226.93,8226.93,8226.93,8226.93,15210,517,3333,
2007-05-29_09:35,8227.82,8227.82,8227.82,8227.82,13267,379,2870,
2007-05-29_09:36,8229.27,8229.27,8229.27,8229.27,17903,581,4156,
2007-05-29_09:37,8229.44,8229.44,8229.44,8229.44,15980,487,3121,
2007-05-29_09:38,8227.63,8227.63,8227.63,8227.63,15517,559,3590,
2007-05-29_09:39,8223.63,8223.63,8223.63,8223.63,14494,482,3339,
2007-05-29_09:40,8222.16,8222.16,8222.16,8222.16,14393,425,2825,
2007-05-29_09:41,8219.35,8219.35,8219.35,8219.35,18395,586,3975,
2007-05-29_09:42,8215.82,8215.82,8215.82,8215.82,12826,388,2631,
2007-05-29_09:43,8214.86,8214.86,8214.86,8214.86,15996,473,3386,
2007-05-29_09:44,8213.31,8213.31,8213.31,8213.31,15166,419,2896,
2007-05-29_09:45,8218.46,8218.46,8218.46,8218.46,13697,401,2767,
2007-05-29_09:46,8217.22,8217.22,8217.22,8217.22,15838,511,3426,
2007-05-29_09:47,8221.41,8221.41,8221.41,8221.41,13016,494,2587,
2007-05-29_09:48,8222.52,8222.52,8222.52,8222.52,13865,485,2812,
2007-05-29_09:49,8223.14,8223.14,8223.14,8223.14,11367,460,2385,
2007-05-29_09:50,8223.26,8223.26,8223.26,8223.26,12824,433,2472,
2007-05-29_09:51,8219.75,8219.75,8219.75,8219.75,15895,546,3076,
2007-05-29_09:52,8220.62,8220.62,8220.62,8220.62,11207,317,2240,
2007-05-29_09:53,8219.65,8219.65,8219.65,8219.65,12305,417,2855,
2007-05-29_09:54,8219.00,8219.00,8219.00,8219.00,11560,309,2442,
2007-05-29_09:55,8218.27,8218.27,8218.27,8218.27,10318,281,2132,
2007-05-29_09:56,8216.82,8216.82,8216.82,8216.82,12278,328,2486,
2007-05-29_09:57,8216.14,8216.14,8216.14,8216.14,9172,254,1890,
2007-05-29_09:58,8216.52,8216.52,8216.52,8216.52,11708,322,2488,
2007-05-29_09:59,8213.42,8213.42,8213.42,8213.42,9414,299,2140,
2007-05-29_10:00,8215.23,8215.23,8215.23,8215.23,11595,304,2127,
2007-05-29_10:01,8212.74,8212.74,8212.74,8212.74,11712,356,2571,
2007-05-29_10:02,8213.13,8213.13,8213.13,8213.13,10595,298,1837,
2007-05-29_10:03,8213.41,8213.41,8213.41,8213.41,11356,320,2271,
2007-05-29_10:04,8211.55,8211.55,8211.55,8211.55,9597,258,1986,
2007-05-29_10:05,8212.17,8212.17,8212.17,8212.17,6869,198,1650,
2007-05-29_10:06,8211.94,8211.94,8211.94,8211.94,9211,327,2051,
2007-05-29_10:07,8212.65,8212.65,8212.65,8212.65,7300,226,1560,
2007-05-29_10:08,8214.02,8214.02,8214.02,8214.02,10230,313,2151,
2007-05-29_10:09,8213.05,8213.05,8213.05,8213.05,8786,251,1854,
2007-05-29_10:10,8212.74,8212.74,8212.74,8212.74,8908,271,1733,
2007-05-29_10:11,8218.43,8218.43,8218.43,8218.43,12252,510,2472,
2007-05-29_10:12,8222.07,8222.07,8222.07,8222.07,9132,287,2099,
2007-05-29_10:13,8222.15,8222.15,8222.15,8222.15,11816,389,2520,
2007-05-29_10:14,8224.02,8224.02,8224.02,8224.02,10207,299,2176,
2007-05-29_10:15,8222.55,8222.55,8222.55,8222.55,9512,316,2172,
2007-05-29_10:16,8223.37,8223.37,8223.37,8223.37,10942,401,2207,
2007-05-29_10:17,8223.79,8223.79,8223.79,8223.79,7223,219,1588,
2007-05-29_10:18,8222.74,8222.74,8222.74,8222.74,8771,287,2133,
2007-05-29_10:19,8222.59,8222.59,8222.59,8222.59,8451,260,1725,
2007-05-29_10:20,8221.12,8221.12,8221.12,8221.12,8311,249,1666,
2007-05-29_10:21,8220.89,8220.89,8220.89,8220.89,9291,294,2060,
2007-05-29_10:22,8220.35,8220.35,8220.35,8220.35,9142,238,1670,
2007-05-29_10:23,8220.15,8220.15,8220.15,8220.15,10828,297,2187,
2007-05-29_10:24,8219.53,8219.53,8219.53,8219.53,7817,220,1686,
2007-05-29_10:25,8218.41,8218.41,8218.41,8218.41,9127,236,1785,
2007-05-29_10:26,8217.37,8217.37,8217.37,8217.37,8608,272,2095,
2007-05-29_10:27,8218.11,8218.11,8218.11,8218.11,8255,222,1639,
2007-05-29_10:28,8217.43,8217.43,8217.43,8217.43,10762,333,2251,
2007-05-29_10:29,8216.46,8216.46,8216.46,8216.46,8667,254,1672,
2007-05-29_10:30,8216.42,8216.42,8216.42,8216.42,10711,276,1998,
2007-05-29_10:31,8215.32,8215.32,8215.32,8215.32,9858,289,2251,
2007-05-29_10:32,8214.99,8214.99,8214.99,8214.99,8497,243,1730,
2007-05-29_10:33,8214.57,8214.57,8214.57,8214.57,9423,270,2151,
2007-05-29_10:34,8215.45,8215.45,8215.45,8215.45,8104,202,1605,
2007-05-29_10:35,8214.86,8214.86,8214.86,8214.86,7467,198,1598,
2007-05-29_10:36,8214.28,8214.28,8214.28,8214.28,7683,266,1905,
2007-05-29_10:37,8214.09,8214.09,8214.09,8214.09,7845,209,1545,
2007-05-29_10:38,8214.47,8214.47,8214.47,8214.47,8396,263,1946,
2007-05-29_10:39,8213.34,8213.34,8213.34,8213.34,7432,218,1602,
2007-05-29_10:40,8217.16,8217.16,8217.16,8217.16,9193,265,1728,
2007-05-29_10:41,8223.70,8223.70,8223.70,8223.70,10624,396,2359,
2007-05-29_10:42,8223.14,8223.14,8223.14,8223.14,7073,210,1553,
2007-05-29_10:43,8224.52,8224.52,8224.52,8224.52,8313,258,1976,
2007-05-29_10:44,8224.81,8224.81,8224.81,8224.81,7988,235,1576,
2007-05-29_10:45,8222.68,8222.68,8222.68,8222.68,7148,245,1486,
2007-05-29_10:46,8221.40,8221.40,8221.40,8221.40,7270,246,1697,
2007-05-29_10:47,8222.16,8222.16,8222.16,8222.16,6281,192,1408,
2007-05-29_10:48,8223.63,8223.63,8223.63,8223.63,9323,304,2064,
2007-05-29_10:49,8223.33,8223.33,8223.33,8223.33,10923,317,1993,
2007-05-29_10:50,8221.87,8221.87,8221.87,8221.87,8607,244,2031,
2007-05-29_10:51,8221.73,8221.73,8221.73,8221.73,9206,310,2116,
2007-05-29_10:52,8220.66,8220.66,8220.66,8220.66,8047,233,1720,
2007-05-29_10:53,8221.97,8221.97,8221.97,8221.97,8908,307,2024,
2007-05-29_10:54,8220.37,8220.37,8220.37,8220.37,8850,263,1890,
2007-05-29_10:55,8218.71,8218.71,8218.71,8218.71,9054,256,1913,
2007-05-29_10:56,8218.64,8218.64,8218.64,8218.64,7765,301,1993,
2007-05-29_10:57,8218.26,8218.26,8218.26,8218.26,6473,221,1331,
2007-05-29_10:58,8218.10,8218.10,8218.10,8218.10,9364,330,2020,
2007-05-29_10:59,8217.79,8217.79,8217.79,8217.79,9224,300,1959,
2007-05-29_11:00,8217.10,8217.10,8217.10,8217.10,8388,217,1708,
2007-05-29_11:01,8218.10,8218.10,8218.10,8218.10,8435,257,1992,
2007-05-29_11:02,8217.20,8217.20,8217.20,8217.20,6057,179,1430,
2007-05-29_11:03,8219.58,8219.58,8219.58,8219.58,8635,273,1999,
2007-05-29_11:04,8219.70,8219.70,8219.70,8219.70,5814,178,1458,
2007-05-29_11:05,8218.31,8218.31,8218.31,8218.31,6383,194,1429,
2007-05-29_11:06,8219.08,8219.08,8219.08,8219.08,8001,362,2062,
2007-05-29_11:07,8218.28,8218.28,8218.28,8218.28,8501,289,1823,
2007-05-29_11:08,8221.09,8221.09,8221.09,8221.09,10643,404,2274,
2007-05-29_11:09,8222.94,8222.94,8222.94,8222.94,9954,310,2008,
2007-05-29_11:10,8221.35,8221.35,8221.35,8221.35,9818,260,1959,
2007-05-29_11:11,8220.95,8220.95,8220.95,8220.95,9551,277,2214,
2007-05-29_11:12,8221.74,8221.74,8221.74,8221.74,8295,255,1754,
2007-05-29_11:13,8220.99,8220.99,8220.99,8220.99,9524,374,2210,
2007-05-29_11:14,8221.26,8221.26,8221.26,8221.26,9429,286,1875,
2007-05-29_11:15,8219.70,8219.70,8219.70,8219.70,8136,312,2044,
2007-05-29_11:16,8217.67,8217.67,8217.67,8217.67,12558,445,2846,
2007-05-29_11:17,8217.52,8217.52,8217.52,8217.52,8625,299,1779,
2007-05-29_11:18,8214.91,8214.91,8214.91,8214.91,9937,338,2042,
2007-05-29_11:19,8214.18,8214.18,8214.18,8214.18,8411,269,1687,
2007-05-29_11:20,8214.67,8214.67,8214.67,8214.67,7547,199,1665,
2007-05-29_11:21,8212.16,8212.16,8212.16,8212.16,8778,247,1840,
2007-05-29_11:22,8212.14,8212.14,8212.14,8212.14,7554,219,1646,
2007-05-29_11:23,8213.83,8213.83,8213.83,8213.83,8728,291,1846,
2007-05-29_11:24,8211.38,8211.38,8211.38,8211.38,8160,221,1576,
2007-05-29_11:25,8212.30,8212.30,8212.30,8212.30,8637,253,1750,
2007-05-29_11:26,8213.00,8213.00,8213.00,8213.00,8655,239,1696,
2007-05-29_11:27,8212.66,8212.66,8212.66,8212.66,6002,169,1401,
2007-05-29_11:28,8212.92,8212.92,8212.92,8212.92,7190,238,1591,
2007-05-29_11:29,8211.28,8211.28,8211.28,8211.28,7213,245,1316,
2007-05-29_11:30,8210.85,8210.85,8210.85,8210.85,7047,213,1434,
2007-05-29_11:31,8211.35,8211.35,8211.35,8211.35,7634,220,1655,
2007-05-29_11:32,8209.56,8209.56,8209.56,8209.56,7613,216,1432,
2007-05-29_11:33,8207.79,8207.79,8207.79,8207.79,9719,311,2153,
2007-05-29_11:34,8206.70,8206.70,8206.70,8206.70,6701,194,1507,
2007-05-29_11:35,8208.58,8208.58,8208.58,8208.58,7946,239,1790,
2007-05-29_11:36,8207.96,8207.96,8207.96,8207.96,8203,292,1699,
2007-05-29_11:37,8209.73,8209.73,8209.73,8209.73,8496,220,1618,
2007-05-29_11:38,8207.91,8207.91,8207.91,8207.91,10111,286,2170,
2007-05-29_11:39,8207.31,8207.31,8207.31,8207.31,7134,190,1524,
2007-05-29_11:40,8209.34,8209.34,8209.34,8209.34,9236,275,1837,
2007-05-29_11:41,8208.73,8208.73,8208.73,8208.73,9334,214,1741,
2007-05-29_11:42,8207.38,8207.38,8207.38,8207.38,7381,185,1418,
2007-05-29_11:43,8207.67,8207.67,8207.67,8207.67,8395,294,1795,
2007-05-29_11:44,8207.34,8207.34,8207.34,8207.34,7430,219,1263,
2007-05-29_11:45,8207.33,8207.33,8207.33,8207.33,7559,192,1548,
2007-05-29_11:46,8207.99,8207.99,8207.99,8207.99,6945,215,1595,
2007-05-29_11:47,8207.01,8207.01,8207.01,8207.01,6304,150,1225,
2007-05-29_11:48,8207.09,8207.09,8207.09,8207.09,6660,195,1551,
2007-05-29_11:49,8207.43,8207.43,8207.43,8207.43,4823,133,1152,
2007-05-29_11:50,8208.12,8208.12,8208.12,8208.12,4985,127,1126,
2007-05-29_11:51,8208.87,8208.87,8208.87,8208.87,5328,155,1289,
2007-05-29_11:52,8208.66,8208.66,8208.66,8208.66,4282,111,880,
2007-05-29_11:53,8207.86,8207.86,8207.86,8207.86,6877,200,1600,
2007-05-29_11:54,8208.56,8208.56,8208.56,8208.56,6038,134,1188,
2007-05-29_11:55,8208.73,8208.73,8208.73,8208.73,4920,149,1079,
2007-05-29_11:56,8206.32,8206.32,8206.32,8206.32,5673,155,1294,
2007-05-29_11:57,8206.08,8206.08,8206.08,8206.08,5642,150,1116,
2007-05-29_11:58,8207.66,8207.66,8207.66,8207.66,5793,167,1333,
2007-05-29_11:59,8208.02,8208.02,8208.02,8208.02,5651,158,1112,
2007-05-29_12:00,8205.39,8205.39,8205.39,8205.39,6033,154,1183,
2007-05-29_12:01,8207.87,8207.87,8207.87,8207.87,7707,306,1567,
2007-05-29_12:02,8206.25,8206.25,8206.25,8206.25,5418,155,1033,
2007-05-29_12:03,8207.25,8207.25,8207.25,8207.25,7828,213,1434,
2007-05-29_12:04,8206.43,8206.43,8206.43,8206.43,5624,136,1052,
2007-05-29_12:05,8205.89,8205.89,8205.89,8205.89,6407,167,1263,
2007-05-29_12:06,8206.18,8206.18,8206.18,8206.18,7597,211,1461,
2007-05-29_12:07,8204.20,8204.20,8204.20,8204.20,6672,181,1121,
2007-05-29_12:08,8205.04,8205.04,8205.04,8205.04,8171,250,1663,
2007-05-29_12:09,8204.15,8204.15,8204.15,8204.15,8678,201,1522,
2007-05-29_12:10,8203.41,8203.41,8203.41,8203.41,9399,205,1666,
2007-05-29_12:11,8203.34,8203.34,8203.34,8203.34,10020,219,1857,
2007-05-29_12:12,8203.68,8203.68,8203.68,8203.68,8935,239,1514,
2007-05-29_12:13,8206.73,8206.73,8206.73,8206.73,10867,368,2174,
2007-05-29_12:14,8208.91,8208.91,8208.91,8208.91,7918,238,1604,
2007-05-29_12:15,8208.10,8208.10,8208.10,8208.10,6371,222,1417,
2007-05-29_12:16,8205.52,8205.52,8205.52,8205.52,7094,227,1603,
2007-05-29_12:17,8206.94,8206.94,8206.94,8206.94,5430,171,1235,
2007-05-29_12:18,8203.94,8203.94,8203.94,8203.94,8226,275,1701,
2007-05-29_12:19,8205.57,8205.57,8205.57,8205.57,6179,163,1264,
2007-05-29_12:20,8203.92,8203.92,8203.92,8203.92,6454,202,1432,
2007-05-29_12:21,8203.58,8203.58,8203.58,8203.58,8003,367,1698,
2007-05-29_12:22,8202.50,8202.50,8202.50,8202.50,8041,299,1607,
2007-05-29_12:23,8200.09,8200.09,8200.09,8200.09,9468,296,1832,
2007-05-29_12:24,8197.91,8197.91,8197.91,8197.91,8581,282,1564,
2007-05-29_12:25,8198.07,8198.07,8198.07,8198.07,8605,311,1815,
2007-05-29_12:26,8198.81,8198.81,8198.81,8198.81,8443,279,1751,
2007-05-29_12:27,8198.92,8198.92,8198.92,8198.92,7681,243,1505,
2007-05-29_12:28,8198.45,8198.45,8198.45,8198.45,8456,260,1799,
2007-05-29_12:29,8195.67,8195.67,8195.67,8195.67,7886,161,1389,
2007-05-29_12:30,8197.92,8197.92,8197.92,8197.92,6419,188,1496,
2007-05-29_12:31,8196.20,8196.20,8196.20,8196.20,8906,229,1908,
2007-05-29_12:32,8196.08,8196.08,8196.08,8196.08,7707,189,1539,
2007-05-29_12:33,8195.29,8195.29,8195.29,8195.29,9124,232,1974,
2007-05-29_12:34,8196.14,8196.14,8196.14,8196.14,10204,213,1777,
2007-05-29_12:35,8194.71,8194.71,8194.71,8194.71,10099,295,1950,
2007-05-29_12:36,8193.39,8193.39,8193.39,8193.39,15773,346,2290,
2007-05-29_12:37,8191.28,8191.28,8191.28,8191.28,7858,197,1626,
2007-05-29_12:38,8190.04,8190.04,8190.04,8190.04,13627,433,2777,
2007-05-29_12:39,8189.86,8189.86,8189.86,8189.86,10406,342,2210,
2007-05-29_12:40,8187.50,8187.50,8187.50,8187.50,12034,324,2056,
2007-05-29_12:41,8186.98,8186.98,8186.98,8186.98,11376,381,2549,
2007-05-29_12:42,8185.98,8185.98,8185.98,8185.98,9109,272,1883,
2007-05-29_12:43,8185.09,8185.09,8185.09,8185.09,10460,338,2667,
2007-05-29_12:44,8185.83,8185.83,8185.83,8185.83,9532,306,2114,
2007-05-29_12:45,8183.55,8183.55,8183.55,8183.55,10553,330,2431,
2007-05-29_12:46,8183.75,8183.75,8183.75,8183.75,12528,433,2745,
2007-05-29_12:47,8181.65,8181.65,8181.65,8181.65,10401,296,2183,
2007-05-29_12:48,8180.65,8180.65,8180.65,8180.65,12831,399,3022,
2007-05-29_12:49,8180.57,8180.57,8180.57,8180.57,10281,291,2118,
2007-05-29_12:50,8180.39,8180.39,8180.39,8180.39,11163,361,2330,
2007-05-29_12:51,8177.74,8177.74,8177.74,8177.74,11386,337,2581,
2007-05-29_12:52,8174.95,8174.95,8174.95,8174.95,14444,449,2797,
2007-05-29_12:53,8172.10,8172.10,8172.10,8172.10,13909,412,3096,
2007-05-29_12:54,8170.17,8170.17,8170.17,8170.17,14558,433,3001,
2007-05-29_12:55,8169.16,8169.16,8169.16,8169.16,13643,442,2912,
2007-05-29_12:56,8168.24,8168.24,8168.24,8168.24,14815,474,3382,
2007-05-29_12:57,8166.46,8166.46,8166.46,8166.46,11770,310,2387,
2007-05-29_12:58,8169.01,8169.01,8169.01,8169.01,14609,418,3156,
2007-05-29_12:59,8169.41,8169.41,8169.41,8169.41,11243,316,2205,
2007-05-29_13:00,8171.17,8171.17,8171.17,8171.17,12254,282,2403,
2007-05-29_13:01,8172.63,8172.63,8172.63,8172.63,11286,315,2515,
2007-05-29_13:02,8172.49,8172.49,8172.49,8172.49,8783,264,1922,
2007-05-29_13:03,8174.21,8174.21,8174.21,8174.21,10242,303,2499,
2007-05-29_13:04,8174.20,8174.20,8174.20,8174.20,9502,269,2029,
2007-05-29_13:05,8173.73,8173.73,8173.73,8173.73,10172,287,2306,
2007-05-29_13:06,8171.97,8171.97,8171.97,8171.97,10662,318,2433,
2007-05-29_13:07,8171.71,8171.71,8171.71,8171.71,9357,238,1899,
2007-05-29_13:08,8174.05,8174.05,8174.05,8174.05,11716,385,2562,
2007-05-29_13:09,8173.80,8173.80,8173.80,8173.80,10265,293,2078,
2007-05-29_13:10,8173.51,8173.51,8173.51,8173.51,9894,293,2180,
2007-05-29_13:11,8173.59,8173.59,8173.59,8173.59,12351,384,2653,
2007-05-29_13:12,8172.68,8172.68,8172.68,8172.68,8674,237,2049,
2007-05-29_13:13,8172.41,8172.41,8172.41,8172.41,10992,350,2620,
2007-05-29_13:14,8173.13,8173.13,8173.13,8173.13,9464,268,2151,
2007-05-29_13:15,8173.12,8173.12,8173.12,8173.12,10664,319,2410,
2007-05-29_13:16,8171.02,8171.02,8171.02,8171.02,13358,383,2894,
2007-05-29_13:17,8168.54,8168.54,8168.54,8168.54,11206,308,2414,
2007-05-29_13:18,8170.14,8170.14,8170.14,8170.14,14593,496,3191,
2007-05-29_13:19,8170.72,8170.72,8170.72,8170.72,14157,360,2726,
2007-05-29_13:20,8171.45,8171.45,8171.45,8171.45,10483,316,2439,
2007-05-29_13:21,8171.39,8171.39,8171.39,8171.39,13424,395,3002,
2007-05-29_13:22,8173.63,8173.63,8173.63,8173.63,14876,399,2947,
2007-05-29_13:23,8175.61,8175.61,8175.61,8175.61,15306,501,3815,
2007-05-29_13:24,8175.90,8175.90,8175.90,8175.90,15769,508,3683,
2007-05-29_13:25,8179.97,8179.97,8179.97,8179.97,16100,466,3840,
2007-05-29_13:26,8179.97,8179.97,8179.97,8179.97,0,0,0,
2007-05-29_13:27,8179.97,8179.97,8179.97,8179.97,0,0,0,
2007-05-29_13:28,8179.97,8179.97,8179.97,8179.97,0,0,0,
2007-05-29_13:29,8179.97,8179.97,8179.97,8179.97,0,0,0,
2007-05-29_13:30,8181.49,8181.49,8181.49,8181.49,119489,3916,26295,
2007-05-30_09:01,8163.81,8163.81,8163.81,8163.81,211495,2576,19354,
2007-05-30_09:02,8169.64,8169.64,8169.64,8169.64,24570,628,4654,
2007-05-30_09:03,8174.61,8174.61,8174.61,8174.61,27676,826,5621,
2007-05-30_09:04,8176.91,8176.91,8176.91,8176.91,25421,741,5633,
2007-05-30_09:05,8175.52,8175.52,8175.52,8175.52,20993,615,4496,
2007-05-30_09:06,8175.32,8175.32,8175.32,8175.32,25990,843,5890,
2007-05-30_09:07,8177.70,8177.70,8177.70,8177.70,16564,549,3711,
2007-05-30_09:08,8177.76,8177.76,8177.76,8177.76,18818,666,4445,
2007-05-30_09:09,8177.41,8177.41,8177.41,8177.41,20431,667,4496,
2007-05-30_09:10,8177.07,8177.07,8177.07,8177.07,19354,607,3918,
2007-05-30_09:11,8172.19,8172.19,8172.19,8172.19,23023,749,5038,
2007-05-30_09:12,8166.15,8166.15,8166.15,8166.15,21797,596,4278,
2007-05-30_09:13,8166.29,8166.29,8166.29,8166.29,21301,717,5024,
2007-05-30_09:14,8161.85,8161.85,8161.85,8161.85,17440,568,4104,
2007-05-30_09:15,8156.00,8156.00,8156.00,8156.00,18292,482,3736,
2007-05-30_09:16,8151.73,8151.73,8151.73,8151.73,19979,610,4702,
2007-05-30_09:17,8149.13,8149.13,8149.13,8149.13,16851,415,3192,
2007-05-30_09:18,8145.13,8145.13,8145.13,8145.13,20355,627,4382,
2007-05-30_09:19,8143.72,8143.72,8143.72,8143.72,16333,469,3501,
2007-05-30_09:20,8141.71,8141.71,8141.71,8141.71,14669,408,3496,
2007-05-30_09:21,8144.97,8144.97,8144.97,8144.97,19466,627,4258,
2007-05-30_09:22,8138.61,8138.61,8138.61,8138.61,14605,420,3079,
2007-05-30_09:23,8140.46,8140.46,8140.46,8140.46,14793,500,3353,
2007-05-30_09:24,8146.58,8146.58,8146.58,8146.58,13928,450,3106,
2007-05-30_09:25,8146.98,8146.98,8146.98,8146.98,13875,363,2735,
2007-05-30_09:26,8147.77,8147.77,8147.77,8147.77,19823,523,3889,
2007-05-30_09:27,8146.85,8146.85,8146.85,8146.85,15403,403,2841,
2007-05-30_09:28,8143.44,8143.44,8143.44,8143.44,18596,620,4302,
2007-05-30_09:29,8137.99,8137.99,8137.99,8137.99,19086,637,4365,
2007-05-30_09:30,8136.98,8136.98,8136.98,8136.98,16594,540,3345,
2007-05-30_09:31,8128.85,8128.85,8128.85,8128.85,26730,808,5316,
2007-05-30_09:32,8126.41,8126.41,8126.41,8126.41,15787,457,3173,
2007-05-30_09:33,8125.70,8125.70,8125.70,8125.70,17945,552,3776,
2007-05-30_09:34,8121.31,8121.31,8121.31,8121.31,21564,644,3977,
2007-05-30_09:35,8123.27,8123.27,8123.27,8123.27,14806,452,2904,
2007-05-30_09:36,8124.96,8124.96,8124.96,8124.96,22519,702,4203,
2007-05-30_09:37,8125.01,8125.01,8125.01,8125.01,13283,358,2593,
2007-05-30_09:38,8126.89,8126.89,8126.89,8126.89,14471,436,3278,
2007-05-30_09:39,8128.63,8128.63,8128.63,8128.63,15412,443,2868,
2007-05-30_09:40,8128.91,8128.91,8128.91,8128.91,11043,336,2592,
2007-05-30_09:41,8133.02,8133.02,8133.02,8133.02,15601,501,3829,
2007-05-30_09:42,8136.73,8136.73,8136.73,8136.73,10922,334,2550,
2007-05-30_09:43,8136.52,8136.52,8136.52,8136.52,14985,425,3207,
2007-05-30_09:44,8138.67,8138.67,8138.67,8138.67,13345,429,2862,
2007-05-30_09:45,8139.42,8139.42,8139.42,8139.42,10616,285,2237,
2007-05-30_09:46,8144.32,8144.32,8144.32,8144.32,12257,361,3001,
2007-05-30_09:47,8143.49,8143.49,8143.49,8143.49,10065,254,2256,
2007-05-30_09:48,8140.09,8140.09,8140.09,8140.09,11760,346,2754,
2007-05-30_09:49,8144.80,8144.80,8144.80,8144.80,10461,319,2309,
2007-05-30_09:50,8143.11,8143.11,8143.11,8143.11,11498,281,2163,
2007-05-30_09:51,8140.41,8140.41,8140.41,8140.41,15392,459,3550,
2007-05-30_09:52,8141.23,8141.23,8141.23,8141.23,11957,365,2525,
2007-05-30_09:53,8141.39,8141.39,8141.39,8141.39,13160,381,2685,
2007-05-30_09:54,8142.86,8142.86,8142.86,8142.86,10497,292,2326,
2007-05-30_09:55,8144.65,8144.65,8144.65,8144.65,10557,318,2217,
2007-05-30_09:56,8143.14,8143.14,8143.14,8143.14,12868,420,3149,
2007-05-30_09:57,8145.04,8145.04,8145.04,8145.04,9861,360,2314,
2007-05-30_09:58,8144.40,8144.40,8144.40,8144.40,11882,408,2782,
2007-05-30_09:59,8145.65,8145.65,8145.65,8145.65,12377,374,2367,
2007-05-30_10:00,8146.66,8146.66,8146.66,8146.66,8897,305,2025,
2007-05-30_10:01,8148.20,8148.20,8148.20,8148.20,12296,403,2492,
2007-05-30_10:02,8146.63,8146.63,8146.63,8146.63,9171,264,1816,
2007-05-30_10:03,8147.20,8147.20,8147.20,8147.20,9213,263,2101,
2007-05-30_10:04,8147.66,8147.66,8147.66,8147.66,11511,271,1956,
2007-05-30_10:05,8143.36,8143.36,8143.36,8143.36,10750,341,2285,
2007-05-30_10:06,8146.20,8146.20,8146.20,8146.20,11477,325,2597,
2007-05-30_10:07,8145.79,8145.79,8145.79,8145.79,11201,236,1973,
2007-05-30_10:08,8145.17,8145.17,8145.17,8145.17,13638,388,2810,
2007-05-30_10:09,8144.64,8144.64,8144.64,8144.64,9403,293,1998,
2007-05-30_10:10,8144.94,8144.94,8144.94,8144.94,8967,255,2026,
2007-05-30_10:11,8143.12,8143.12,8143.12,8143.12,12890,360,2843,
2007-05-30_10:12,8142.94,8142.94,8142.94,8142.94,9174,223,1909,
2007-05-30_10:13,8143.16,8143.16,8143.16,8143.16,10000,319,2379,
2007-05-30_10:14,8143.16,8143.16,8143.16,8143.16,10453,234,1961,
2007-05-30_10:15,8138.51,8138.51,8138.51,8138.51,13653,345,2421,
2007-05-30_10:16,8142.86,8142.86,8142.86,8142.86,14923,500,3186,
2007-05-30_10:17,8141.82,8141.82,8141.82,8141.82,12516,367,2378,
2007-05-30_10:18,8143.47,8143.47,8143.47,8143.47,12278,414,2926,
2007-05-30_10:19,8142.77,8142.77,8142.77,8142.77,11492,333,2312,
2007-05-30_10:20,8144.02,8144.02,8144.02,8144.02,8424,268,1753,
2007-05-30_10:21,8143.05,8143.05,8143.05,8143.05,11222,363,2485,
2007-05-30_10:22,8144.38,8144.38,8144.38,8144.38,8509,223,1656,
2007-05-30_10:23,8144.99,8144.99,8144.99,8144.99,9665,303,2011,
2007-05-30_10:24,8145.24,8145.24,8145.24,8145.24,10106,242,1724,
2007-05-30_10:25,8146.66,8146.66,8146.66,8146.66,8297,263,1744,
2007-05-30_10:26,8144.45,8144.45,8144.45,8144.45,8692,313,1926,
2007-05-30_10:27,8142.54,8142.54,8142.54,8142.54,9244,285,1606,
2007-05-30_10:28,8145.37,8145.37,8145.37,8145.37,7604,273,1798,
2007-05-30_10:29,8141.25,8141.25,8141.25,8141.25,9887,281,1902,
2007-05-30_10:30,8143.04,8143.04,8143.04,8143.04,7886,269,1823,
2007-05-30_10:31,8141.52,8141.52,8141.52,8141.52,9384,294,2163,
2007-05-30_10:32,8139.97,8139.97,8139.97,8139.97,7853,216,1666,
2007-05-30_10:33,8141.70,8141.70,8141.70,8141.70,11069,315,2189,
2007-05-30_10:34,8141.10,8141.10,8141.10,8141.10,7981,224,1539,
2007-05-30_10:35,8141.47,8141.47,8141.47,8141.47,6218,170,1429,
2007-05-30_10:36,8136.97,8136.97,8136.97,8136.97,9683,311,2059,
2007-05-30_10:37,8140.32,8140.32,8140.32,8140.32,9476,231,1587,
2007-05-30_10:38,8136.48,8136.48,8136.48,8136.48,11615,385,2581,
2007-05-30_10:39,8133.34,8133.34,8133.34,8133.34,10013,311,2100,
2007-05-30_10:40,8131.94,8131.94,8131.94,8131.94,9853,327,1985,
2007-05-30_10:41,8129.14,8129.14,8129.14,8129.14,15668,556,3296,
2007-05-30_10:42,8130.72,8130.72,8130.72,8130.72,9246,290,1925,
2007-05-30_10:43,8127.73,8127.73,8127.73,8127.73,12055,389,2661,
2007-05-30_10:44,8130.00,8130.00,8130.00,8130.00,10664,246,1938,
2007-05-30_10:45,8127.97,8127.97,8127.97,8127.97,9552,251,1948,
2007-05-30_10:46,8128.61,8128.61,8128.61,8128.61,12003,364,2497,
2007-05-30_10:47,8129.30,8129.30,8129.30,8129.30,8361,206,1651,
2007-05-30_10:48,8130.01,8130.01,8130.01,8130.01,10523,264,2236,
2007-05-30_10:49,8129.11,8129.11,8129.11,8129.11,8073,197,1634,
2007-05-30_10:50,8131.29,8131.29,8131.29,8131.29,9904,213,1669,
2007-05-30_10:51,8132.77,8132.77,8132.77,8132.77,8703,221,1783,
2007-05-30_10:52,8131.71,8131.71,8131.71,8131.71,8683,200,1484,
2007-05-30_10:53,8133.43,8133.43,8133.43,8133.43,7830,234,1727,
2007-05-30_10:54,8135.91,8135.91,8135.91,8135.91,7248,170,1465,
2007-05-30_10:55,8132.68,8132.68,8132.68,8132.68,8314,222,1665,
2007-05-30_10:56,8133.96,8133.96,8133.96,8133.96,9807,311,2057,
2007-05-30_10:57,8135.21,8135.21,8135.21,8135.21,7353,229,1490,
2007-05-30_10:58,8133.68,8133.68,8133.68,8133.68,9005,317,1907,
2007-05-30_10:59,8134.99,8134.99,8134.99,8134.99,9213,330,1663,
2007-05-30_11:00,8136.79,8136.79,8136.79,8136.79,9060,298,1701,
2007-05-30_11:01,8137.81,8137.81,8137.81,8137.81,10249,339,2126,
2007-05-30_11:02,8135.94,8135.94,8135.94,8135.94,8356,215,1672,
2007-05-30_11:03,8136.24,8136.24,8136.24,8136.24,8773,342,2072,
2007-05-30_11:04,8137.40,8137.40,8137.40,8137.40,7234,215,1551,
2007-05-30_11:05,8136.45,8136.45,8136.45,8136.45,8928,275,1712,
2007-05-30_11:06,8137.18,8137.18,8137.18,8137.18,13211,337,2327,
2007-05-30_11:07,8136.89,8136.89,8136.89,8136.89,7590,214,1488,
2007-05-30_11:08,8138.40,8138.40,8138.40,8138.40,7851,235,1864,
2007-05-30_11:09,8136.71,8136.71,8136.71,8136.71,7433,208,1595,
2007-05-30_11:10,8136.19,8136.19,8136.19,8136.19,6601,226,1399,
2007-05-30_11:11,8134.11,8134.11,8134.11,8134.11,9205,302,1988,
2007-05-30_11:12,8134.80,8134.80,8134.80,8134.80,7608,210,1454,
2007-05-30_11:13,8134.83,8134.83,8134.83,8134.83,7945,232,1685,
2007-05-30_11:14,8134.36,8134.36,8134.36,8134.36,6693,207,1366,
2007-05-30_11:15,8134.71,8134.71,8134.71,8134.71,6927,195,1383,
2007-05-30_11:16,8134.29,8134.29,8134.29,8134.29,8631,238,1675,
2007-05-30_11:17,8133.02,8133.02,8133.02,8133.02,10136,199,1522,
2007-05-30_11:18,8132.85,8132.85,8132.85,8132.85,7399,220,1612,
2007-05-30_11:19,8132.44,8132.44,8132.44,8132.44,8675,219,1421,
2007-05-30_11:20,8133.94,8133.94,8133.94,8133.94,7717,212,1593,
2007-05-30_11:21,8132.05,8132.05,8132.05,8132.05,7182,217,1591,
2007-05-30_11:22,8133.95,8133.95,8133.95,8133.95,6940,170,1263,
2007-05-30_11:23,8133.01,8133.01,8133.01,8133.01,10367,269,1794,
2007-05-30_11:24,8138.28,8138.28,8138.28,8138.28,6805,217,1354,
2007-05-30_11:25,8136.41,8136.41,8136.41,8136.41,8225,273,1791,
2007-05-30_11:26,8135.28,8135.28,8135.28,8135.28,8136,265,1797,
2007-05-30_11:27,8134.85,8134.85,8134.85,8134.85,6502,171,1319,
2007-05-30_11:28,8133.82,8133.82,8133.82,8133.82,9473,251,1775,
2007-05-30_11:29,8135.78,8135.78,8135.78,8135.78,6817,175,1409,
2007-05-30_11:30,8133.50,8133.50,8133.50,8133.50,8664,247,1802,
2007-05-30_11:31,8129.73,8129.73,8129.73,8129.73,9688,333,2172,
2007-05-30_11:32,8131.15,8131.15,8131.15,8131.15,8474,250,1622,
2007-05-30_11:33,8130.28,8130.28,8130.28,8130.28,10065,321,2252,
2007-05-30_11:34,8130.54,8130.54,8130.54,8130.54,6034,186,1400,
2007-05-30_11:35,8129.67,8129.67,8129.67,8129.67,8902,298,1665,
2007-05-30_11:36,8131.19,8131.19,8131.19,8131.19,9136,286,1871,
2007-05-30_11:37,8127.42,8127.42,8127.42,8127.42,6155,175,1403,
2007-05-30_11:38,8130.77,8130.77,8130.77,8130.77,8640,238,1809,
2007-05-30_11:39,8128.01,8128.01,8128.01,8128.01,6900,197,1500,
2007-05-30_11:40,8128.79,8128.79,8128.79,8128.79,6718,200,1559,
2007-05-30_11:41,8127.73,8127.73,8127.73,8127.73,8661,267,1977,
2007-05-30_11:42,8127.85,8127.85,8127.85,8127.85,9415,258,1962,
2007-05-30_11:43,8123.69,8123.69,8123.69,8123.69,16085,482,2908,
2007-05-30_11:44,8119.34,8119.34,8119.34,8119.34,14154,443,2585,
2007-05-30_11:45,8118.49,8118.49,8118.49,8118.49,12332,348,2307,
2007-05-30_11:46,8124.03,8124.03,8124.03,8124.03,13747,398,2740,
2007-05-30_11:47,8120.15,8120.15,8120.15,8120.15,9166,217,1830,
2007-05-30_11:48,8120.87,8120.87,8120.87,8120.87,10122,275,2378,
2007-05-30_11:49,8119.52,8119.52,8119.52,8119.52,10165,251,1995,
2007-05-30_11:50,8121.15,8121.15,8121.15,8121.15,7165,188,1592,
2007-05-30_11:51,8121.37,8121.37,8121.37,8121.37,10102,267,1912,
2007-05-30_11:52,8121.55,8121.55,8121.55,8121.55,6528,202,1399,
2007-05-30_11:53,8121.27,8121.27,8121.27,8121.27,6940,205,1582,
2007-05-30_11:54,8118.84,8118.84,8118.84,8118.84,6794,193,1477,
2007-05-30_11:55,8117.77,8117.77,8117.77,8117.77,8614,276,1862,
2007-05-30_11:56,8115.12,8115.12,8115.12,8115.12,7573,261,1821,
2007-05-30_11:57,8116.77,8116.77,8116.77,8116.77,7123,210,1597,
2007-05-30_11:58,8117.51,8117.51,8117.51,8117.51,9865,272,2131,
2007-05-30_11:59,8118.45,8118.45,8118.45,8118.45,7623,217,1533,
2007-05-30_12:00,8118.00,8118.00,8118.00,8118.00,8382,246,1652,
2007-05-30_12:01,8119.31,8119.31,8119.31,8119.31,7801,223,1638,
2007-05-30_12:02,8117.28,8117.28,8117.28,8117.28,6281,169,1243,
2007-05-30_12:03,8119.22,8119.22,8119.22,8119.22,7942,288,1707,
2007-05-30_12:04,8117.53,8117.53,8117.53,8117.53,5765,173,1268,
2007-05-30_12:05,8117.82,8117.82,8117.82,8117.82,6874,191,1375,
2007-05-30_12:06,8117.18,8117.18,8117.18,8117.18,7010,224,1420,
2007-05-30_12:07,8117.51,8117.51,8117.51,8117.51,5615,171,1240,
2007-05-30_12:08,8116.44,8116.44,8116.44,8116.44,8248,286,1817,
2007-05-30_12:09,8116.74,8116.74,8116.74,8116.74,9695,220,1520,
2007-05-30_12:10,8115.52,8115.52,8115.52,8115.52,7019,189,1371,
2007-05-30_12:11,8113.62,8113.62,8113.62,8113.62,7548,366,1893,
2007-05-30_12:12,8115.12,8115.12,8115.12,8115.12,7221,233,1599,
2007-05-30_12:13,8111.78,8111.78,8111.78,8111.78,10255,403,2232,
2007-05-30_12:14,8110.40,8110.40,8110.40,8110.40,8626,286,1730,
2007-05-30_12:15,8110.28,8110.28,8110.28,8110.28,8751,269,1677,
2007-05-30_12:16,8111.34,8111.34,8111.34,8111.34,9590,323,1936,
2007-05-30_12:17,8110.81,8110.81,8110.81,8110.81,9592,300,1822,
2007-05-30_12:18,8112.77,8112.77,8112.77,8112.77,9864,353,2205,
2007-05-30_12:19,8112.84,8112.84,8112.84,8112.84,6250,200,1474,
2007-05-30_12:20,8113.18,8113.18,8113.18,8113.18,6324,218,1622,
2007-05-30_12:21,8113.09,8113.09,8113.09,8113.09,7558,241,1718,
2007-05-30_12:22,8112.93,8112.93,8112.93,8112.93,7819,238,1478,
2007-05-30_12:23,8114.43,8114.43,8114.43,8114.43,8487,260,1719,
2007-05-30_12:24,8114.34,8114.34,8114.34,8114.34,6573,185,1383,
2007-05-30_12:25,8115.72,8115.72,8115.72,8115.72,7967,240,1450,
2007-05-30_12:26,8116.17,8116.17,8116.17,8116.17,7839,214,1684,
2007-05-30_12:27,8117.13,8117.13,8117.13,8117.13,5623,163,1275,
2007-05-30_12:28,8117.17,8117.17,8117.17,8117.17,8997,246,1702,
2007-05-30_12:29,8118.94,8118.94,8118.94,8118.94,9760,187,1512,
2007-05-30_12:30,8118.48,8118.48,8118.48,8118.48,6320,199,1443,
2007-05-30_12:31,8120.70,8120.70,8120.70,8120.70,8281,230,1765,
2007-05-30_12:32,8119.86,8119.86,8119.86,8119.86,6064,184,1403,
2007-05-30_12:33,8119.25,8119.25,8119.25,8119.25,8035,256,1736,
2007-05-30_12:34,8121.48,8121.48,8121.48,8121.48,7677,211,1443,
2007-05-30_12:35,8121.02,8121.02,8121.02,8121.02,7294,203,1421,
2007-05-30_12:36,8120.24,8120.24,8120.24,8120.24,8365,224,1548,
2007-05-30_12:37,8120.81,8120.81,8120.81,8120.81,4854,158,1086,
2007-05-30_12:38,8120.26,8120.26,8120.26,8120.26,7325,212,1706,
2007-05-30_12:39,8120.44,8120.44,8120.44,8120.44,7285,211,1503,
2007-05-30_12:40,8120.24,8120.24,8120.24,8120.24,8241,291,1682,
2007-05-30_12:41,8118.69,8118.69,8118.69,8118.69,7668,236,1603,
2007-05-30_12:42,8119.41,8119.41,8119.41,8119.41,6764,188,1402,
2007-05-30_12:43,8118.01,8118.01,8118.01,8118.01,7602,270,1693,
2007-05-30_12:44,8117.26,8117.26,8117.26,8117.26,6642,188,1486,
2007-05-30_12:45,8117.95,8117.95,8117.95,8117.95,7606,264,1655,
2007-05-30_12:46,8117.55,8117.55,8117.55,8117.55,8970,281,1816,
2007-05-30_12:47,8117.79,8117.79,8117.79,8117.79,6594,170,1261,
2007-05-30_12:48,8116.28,8116.28,8116.28,8116.28,7598,248,1710,
2007-05-30_12:49,8118.16,8118.16,8118.16,8118.16,8760,229,1386,
2007-05-30_12:50,8118.37,8118.37,8118.37,8118.37,12230,305,1865,
2007-05-30_12:51,8117.86,8117.86,8117.86,8117.86,11112,316,2206,
2007-05-30_12:52,8118.59,8118.59,8118.59,8118.59,8516,215,1696,
2007-05-30_12:53,8117.60,8117.60,8117.60,8117.60,9761,257,2240,
2007-05-30_12:54,8116.41,8116.41,8116.41,8116.41,8604,240,1776,
2007-05-30_12:55,8116.87,8116.87,8116.87,8116.87,8344,243,1768,
2007-05-30_12:56,8116.59,8116.59,8116.59,8116.59,10153,322,2089,
2007-05-30_12:57,8115.31,8115.31,8115.31,8115.31,8155,218,1546,
2007-05-30_12:58,8115.63,8115.63,8115.63,8115.63,9488,305,2214,
2007-05-30_12:59,8114.73,8114.73,8114.73,8114.73,8422,230,1800,
2007-05-30_13:00,8114.47,8114.47,8114.47,8114.47,9025,268,1900,
2007-05-30_13:01,8116.48,8116.48,8116.48,8116.48,9651,317,2112,
2007-05-30_13:02,8114.87,8114.87,8114.87,8114.87,7842,244,1911,
2007-05-30_13:03,8112.63,8112.63,8112.63,8112.63,12003,397,2556,
2007-05-30_13:04,8112.73,8112.73,8112.73,8112.73,12911,328,2516,
2007-05-30_13:05,8114.98,8114.98,8114.98,8114.98,11389,318,2189,
2007-05-30_13:06,8114.96,8114.96,8114.96,8114.96,15158,423,2842,
2007-05-30_13:07,8112.77,8112.77,8112.77,8112.77,10078,274,1878,
2007-05-30_13:08,8113.18,8113.18,8113.18,8113.18,12141,343,2538,
2007-05-30_13:09,8111.95,8111.95,8111.95,8111.95,11739,331,2507,
2007-05-30_13:10,8111.06,8111.06,8111.06,8111.06,10041,278,2345,
2007-05-30_13:11,8111.87,8111.87,8111.87,8111.87,11187,353,2760,
2007-05-30_13:12,8110.42,8110.42,8110.42,8110.42,10977,282,2231,
2007-05-30_13:13,8111.06,8111.06,8111.06,8111.06,13190,414,2987,
2007-05-30_13:14,8112.82,8112.82,8112.82,8112.82,12629,343,2558,
2007-05-30_13:15,8113.40,8113.40,8113.40,8113.40,11674,306,2651,
2007-05-30_13:16,8114.59,8114.59,8114.59,8114.59,13680,422,3168,
2007-05-30_13:17,8115.23,8115.23,8115.23,8115.23,10438,286,2379,
2007-05-30_13:18,8115.33,8115.33,8115.33,8115.33,14892,500,3382,
2007-05-30_13:19,8116.08,8116.08,8116.08,8116.08,11518,321,2507,
2007-05-30_13:20,8114.53,8114.53,8114.53,8114.53,10664,297,2584,
2007-05-30_13:21,8114.57,8114.57,8114.57,8114.57,13493,427,3230,
2007-05-30_13:22,8117.37,8117.37,8117.37,8117.37,12952,347,2738,
2007-05-30_13:23,8113.47,8113.47,8113.47,8113.47,17244,458,3878,
2007-05-30_13:24,8114.83,8114.83,8114.83,8114.83,14519,424,3467,
2007-05-30_13:25,8115.38,8115.38,8115.38,8115.38,17754,528,3879,
2007-05-30_13:26,8115.38,8115.38,8115.38,8115.38,0,0,0,
2007-05-30_13:27,8115.38,8115.38,8115.38,8115.38,0,0,0,
2007-05-30_13:28,8115.38,8115.38,8115.38,8115.38,0,0,0,
2007-05-30_13:29,8115.38,8115.38,8115.38,8115.38,0,0,0,
2007-05-30_13:30,8147.34,8147.34,8147.34,8147.34,162545,5938,28013,
2007-05-31_09:01,8204.72,8204.72,8204.72,8204.72,207954,3303,22116,
2007-05-31_09:02,8210.16,8210.16,8210.16,8210.16,29194,1114,5801,
2007-05-31_09:03,8210.78,8210.78,8210.78,8210.78,32740,1218,7097,
2007-05-31_09:04,8208.64,8208.64,8208.64,8208.64,30035,1097,6426,
2007-05-31_09:05,8207.46,8207.46,8207.46,8207.46,23675,774,4884,
2007-05-31_09:06,8206.93,8206.93,8206.93,8206.93,26903,919,6165,
2007-05-31_09:07,8203.16,8203.16,8203.16,8203.16,19590,651,4419,
2007-05-31_09:08,8205.40,8205.40,8205.40,8205.40,22461,819,4871,
2007-05-31_09:09,8206.87,8206.87,8206.87,8206.87,23919,868,5110,
2007-05-31_09:10,8208.92,8208.92,8208.92,8208.92,18559,741,4169,
2007-05-31_09:11,8214.10,8214.10,8214.10,8214.10,27180,1120,6112,
2007-05-31_09:12,8217.98,8217.98,8217.98,8217.98,22712,954,4814,
2007-05-31_09:13,8217.38,8217.38,8217.38,8217.38,21766,906,5228,
2007-05-31_09:14,8218.23,8218.23,8218.23,8218.23,23473,1032,5435,
2007-05-31_09:15,8217.74,8217.74,8217.74,8217.74,20059,762,4151,
2007-05-31_09:16,8214.20,8214.20,8214.20,8214.20,25372,891,5741,
2007-05-31_09:17,8214.33,8214.33,8214.33,8214.33,20106,621,4153,
2007-05-31_09:18,8213.99,8213.99,8213.99,8213.99,22300,727,4917,
2007-05-31_09:19,8212.82,8212.82,8212.82,8212.82,21772,722,4242,
2007-05-31_09:20,8211.12,8211.12,8211.12,8211.12,17897,583,3462,
2007-05-31_09:21,8207.58,8207.58,8207.58,8207.58,21372,735,4541,
2007-05-31_09:22,8206.04,8206.04,8206.04,8206.04,16472,583,3427,
2007-05-31_09:23,8205.31,8205.31,8205.31,8205.31,19185,652,4174,
2007-05-31_09:24,8203.85,8203.85,8203.85,8203.85,18547,598,3844,
2007-05-31_09:25,8203.07,8203.07,8203.07,8203.07,15061,454,3082,
2007-05-31_09:26,8200.79,8200.79,8200.79,8200.79,20647,677,4587,
2007-05-31_09:27,8200.42,8200.42,8200.42,8200.42,15159,539,3240,
2007-05-31_09:28,8201.40,8201.40,8201.40,8201.40,19902,645,3933,
2007-05-31_09:29,8201.37,8201.37,8201.37,8201.37,16197,495,3247,
2007-05-31_09:30,8199.51,8199.51,8199.51,8199.51,11469,370,2598,
2007-05-31_09:31,8198.90,8198.90,8198.90,8198.90,15414,545,3670,
2007-05-31_09:32,8201.16,8201.16,8201.16,8201.16,12933,430,2717,
2007-05-31_09:33,8204.63,8204.63,8204.63,8204.63,18836,604,3686,
2007-05-31_09:34,8213.05,8213.05,8213.05,8213.05,18551,637,3598,
2007-05-31_09:35,8213.80,8213.80,8213.80,8213.80,17096,603,3399,
2007-05-31_09:36,8216.07,8216.07,8216.07,8216.07,20249,781,4433,
2007-05-31_09:37,8220.81,8220.81,8220.81,8220.81,17609,661,3727,
2007-05-31_09:38,8219.97,8219.97,8219.97,8219.97,23614,805,4986,
2007-05-31_09:39,8219.95,8219.95,8219.95,8219.95,17170,624,3962,
2007-05-31_09:40,8219.21,8219.21,8219.21,8219.21,15995,511,3284,
2007-05-31_09:41,8216.68,8216.68,8216.68,8216.68,16883,583,3938,
2007-05-31_09:42,8217.81,8217.81,8217.81,8217.81,13322,439,2898,
2007-05-31_09:43,8215.97,8215.97,8215.97,8215.97,15129,561,3553,
2007-05-31_09:44,8215.59,8215.59,8215.59,8215.59,14517,438,2943,
2007-05-31_09:45,8215.30,8215.30,8215.30,8215.30,13837,460,2766,
2007-05-31_09:46,8213.16,8213.16,8213.16,8213.16,18138,576,3535,
2007-05-31_09:47,8213.39,8213.39,8213.39,8213.39,12987,400,2808,
2007-05-31_09:48,8214.23,8214.23,8214.23,8214.23,14433,448,2950,
2007-05-31_09:49,8214.07,8214.07,8214.07,8214.07,15630,395,2721,
2007-05-31_09:50,8214.36,8214.36,8214.36,8214.36,12693,377,2424,
2007-05-31_09:51,8213.15,8213.15,8213.15,8213.15,14151,465,3196,
2007-05-31_09:52,8213.69,8213.69,8213.69,8213.69,12933,376,2470,
2007-05-31_09:53,8212.43,8212.43,8212.43,8212.43,17549,518,3049,
2007-05-31_09:54,8211.81,8211.81,8211.81,8211.81,15479,342,2712,
2007-05-31_09:55,8211.13,8211.13,8211.13,8211.13,12170,333,2317,
2007-05-31_09:56,8211.03,8211.03,8211.03,8211.03,16458,492,3032,
2007-05-31_09:57,8210.25,8210.25,8210.25,8210.25,13554,444,2511,
2007-05-31_09:58,8209.89,8209.89,8209.89,8209.89,16718,585,3283,
2007-05-31_09:59,8210.87,8210.87,8210.87,8210.87,12793,447,2706,
2007-05-31_10:00,8210.60,8210.60,8210.60,8210.60,11108,379,2556,
2007-05-31_10:01,8206.86,8206.86,8206.86,8206.86,14570,517,3432,
2007-05-31_10:02,8207.93,8207.93,8207.93,8207.93,12258,356,2435,
2007-05-31_10:03,8205.83,8205.83,8205.83,8205.83,15373,477,3107,
2007-05-31_10:04,8206.21,8206.21,8206.21,8206.21,14474,392,2912,
2007-05-31_10:05,8206.47,8206.47,8206.47,8206.47,11434,272,2207,
2007-05-31_10:06,8206.39,8206.39,8206.39,8206.39,14930,415,3210,
2007-05-31_10:07,8205.05,8205.05,8205.05,8205.05,10880,304,2216,
2007-05-31_10:08,8204.28,8204.28,8204.28,8204.28,14050,405,2926,
2007-05-31_10:09,8204.88,8204.88,8204.88,8204.88,12626,380,2618,
2007-05-31_10:10,8202.79,8202.79,8202.79,8202.79,11040,307,2266,
2007-05-31_10:11,8202.62,8202.62,8202.62,8202.62,11769,359,2646,
2007-05-31_10:12,8207.40,8207.40,8207.40,8207.40,10258,323,2172,
2007-05-31_10:13,8206.41,8206.41,8206.41,8206.41,11826,412,2657,
2007-05-31_10:14,8206.85,8206.85,8206.85,8206.85,10564,350,2165,
2007-05-31_10:15,8208.45,8208.45,8208.45,8208.45,10790,351,2368,
2007-05-31_10:16,8208.59,8208.59,8208.59,8208.59,12306,452,2738,
2007-05-31_10:17,8210.43,8210.43,8210.43,8210.43,9612,360,2088,
2007-05-31_10:18,8210.14,8210.14,8210.14,8210.14,11297,366,2566,
2007-05-31_10:19,8209.60,8209.60,8209.60,8209.60,8861,294,2129,
2007-05-31_10:20,8208.58,8208.58,8208.58,8208.58,10091,362,2078,
2007-05-31_10:21,8210.60,8210.60,8210.60,8210.60,12414,470,2742,
2007-05-31_10:22,8211.48,8211.48,8211.48,8211.48,10698,329,2073,
2007-05-31_10:23,8209.84,8209.84,8209.84,8209.84,11736,348,2467,
2007-05-31_10:24,8210.40,8210.40,8210.40,8210.40,9334,312,2127,
2007-05-31_10:25,8209.86,8209.86,8209.86,8209.86,10266,327,2133,
2007-05-31_10:26,8211.40,8211.40,8211.40,8211.40,12192,382,2694,
2007-05-31_10:27,8209.91,8209.91,8209.91,8209.91,7698,230,1659,
2007-05-31_10:28,8208.98,8208.98,8208.98,8208.98,9503,273,2041,
2007-05-31_10:29,8211.39,8211.39,8211.39,8211.39,8462,253,1832,
2007-05-31_10:30,8208.84,8208.84,8208.84,8208.84,7760,244,1767,
2007-05-31_10:31,8209.77,8209.77,8209.77,8209.77,11029,347,2240,
2007-05-31_10:32,8208.62,8208.62,8208.62,8208.62,7955,227,1590,
2007-05-31_10:33,8209.12,8209.12,8209.12,8209.12,10358,329,2166,
2007-05-31_10:34,8210.81,8210.81,8210.81,8210.81,8547,294,1899,
2007-05-31_10:35,8210.69,8210.69,8210.69,8210.69,10612,325,2085,
2007-05-31_10:36,8210.11,8210.11,8210.11,8210.11,12428,374,2353,
2007-05-31_10:37,8210.68,8210.68,8210.68,8210.68,8911,329,1973,
2007-05-31_10:38,8210.98,8210.98,8210.98,8210.98,13776,452,2488,
2007-05-31_10:39,8210.02,8210.02,8210.02,8210.02,8849,273,1868,
2007-05-31_10:40,8211.12,8211.12,8211.12,8211.12,10026,322,1977,
2007-05-31_10:41,8211.14,8211.14,8211.14,8211.14,9764,389,2227,
2007-05-31_10:42,8211.69,8211.69,8211.69,8211.69,9516,273,1883,
2007-05-31_10:43,8213.16,8213.16,8213.16,8213.16,11491,386,2295,
2007-05-31_10:44,8211.21,8211.21,8211.21,8211.21,8873,292,2028,
2007-05-31_10:45,8211.70,8211.70,8211.70,8211.70,7873,291,1804,
2007-05-31_10:46,8212.92,8212.92,8212.92,8212.92,12155,366,2441,
2007-05-31_10:47,8211.11,8211.11,8211.11,8211.11,8584,225,1682,
2007-05-31_10:48,8212.57,8212.57,8212.57,8212.57,10772,338,2255,
2007-05-31_10:49,8211.75,8211.75,8211.75,8211.75,12353,425,2364,
2007-05-31_10:50,8212.33,8212.33,8212.33,8212.33,9952,308,2007,
2007-05-31_10:51,8212.38,8212.38,8212.38,8212.38,12561,383,2706,
2007-05-31_10:52,8211.86,8211.86,8211.86,8211.86,10543,254,2086,
2007-05-31_10:53,8211.80,8211.80,8211.80,8211.80,13802,365,2781,
2007-05-31_10:54,8210.78,8210.78,8210.78,8210.78,9688,278,2021,
2007-05-31_10:55,8209.51,8209.51,8209.51,8209.51,9838,260,2001,
2007-05-31_10:56,8206.96,8206.96,8206.96,8206.96,12011,327,2588,
2007-05-31_10:57,8208.04,8208.04,8208.04,8208.04,10089,275,1880,
2007-05-31_10:58,8209.10,8209.10,8209.10,8209.10,11248,336,2414,
2007-05-31_10:59,8207.53,8207.53,8207.53,8207.53,9580,284,2100,
2007-05-31_11:00,8208.47,8208.47,8208.47,8208.47,8512,252,1793,
2007-05-31_11:01,8209.83,8209.83,8209.83,8209.83,11150,318,2346,
2007-05-31_11:02,8209.98,8209.98,8209.98,8209.98,7407,203,1582,
2007-05-31_11:03,8208.63,8208.63,8208.63,8208.63,10472,310,2252,
2007-05-31_11:04,8207.55,8207.55,8207.55,8207.55,9355,307,1832,
2007-05-31_11:05,8208.38,8208.38,8208.38,8208.38,7512,236,1679,
2007-05-31_11:06,8208.68,8208.68,8208.68,8208.68,9324,251,2099,
2007-05-31_11:07,8208.21,8208.21,8208.21,8208.21,9271,260,1693,
2007-05-31_11:08,8210.31,8210.31,8210.31,8210.31,9716,249,2027,
2007-05-31_11:09,8207.39,8207.39,8207.39,8207.39,8802,238,1727,
2007-05-31_11:10,8207.55,8207.55,8207.55,8207.55,9187,235,1933,
2007-05-31_11:11,8206.15,8206.15,8206.15,8206.15,12790,353,2708,
2007-05-31_11:12,8207.41,8207.41,8207.41,8207.41,9496,272,2122,
2007-05-31_11:13,8207.36,8207.36,8207.36,8207.36,17824,475,3154,
2007-05-31_11:14,8208.38,8208.38,8208.38,8208.38,10859,305,2170,
2007-05-31_11:15,8206.41,8206.41,8206.41,8206.41,7733,271,1837,
2007-05-31_11:16,8208.32,8208.32,8208.32,8208.32,10963,309,2213,
2007-05-31_11:17,8208.30,8208.30,8208.30,8208.30,7995,220,1752,
2007-05-31_11:18,8209.85,8209.85,8209.85,8209.85,11372,353,2242,
2007-05-31_11:19,8207.89,8207.89,8207.89,8207.89,8528,281,1901,
2007-05-31_11:20,8208.86,8208.86,8208.86,8208.86,8998,296,1906,
2007-05-31_11:21,8207.56,8207.56,8207.56,8207.56,10821,382,2381,
2007-05-31_11:22,8210.03,8210.03,8210.03,8210.03,8396,236,1601,
2007-05-31_11:23,8207.98,8207.98,8207.98,8207.98,15493,365,2077,
2007-05-31_11:24,8210.99,8210.99,8210.99,8210.99,13572,267,1721,
2007-05-31_11:25,8209.85,8209.85,8209.85,8209.85,10443,259,1771,
2007-05-31_11:26,8209.20,8209.20,8209.20,8209.20,10326,297,2072,
2007-05-31_11:27,8210.42,8210.42,8210.42,8210.42,8087,215,1552,
2007-05-31_11:28,8209.63,8209.63,8209.63,8209.63,9757,341,2075,
2007-05-31_11:29,8211.01,8211.01,8211.01,8211.01,10709,310,1941,
2007-05-31_11:30,8211.68,8211.68,8211.68,8211.68,8151,266,1661,
2007-05-31_11:31,8212.06,8212.06,8212.06,8212.06,11618,363,2326,
2007-05-31_11:32,8210.27,8210.27,8210.27,8210.27,10343,302,1878,
2007-05-31_11:33,8213.35,8213.35,8213.35,8213.35,13530,372,2481,
2007-05-31_11:34,8213.26,8213.26,8213.26,8213.26,10283,293,2139,
2007-05-31_11:35,8211.49,8211.49,8211.49,8211.49,13039,506,2666,
2007-05-31_11:36,8213.83,8213.83,8213.83,8213.83,13842,485,3240,
2007-05-31_11:37,8214.76,8214.76,8214.76,8214.76,8822,295,2088,
2007-05-31_11:38,8214.74,8214.74,8214.74,8214.74,9512,369,2389,
2007-05-31_11:39,8212.05,8212.05,8212.05,8212.05,10265,337,1930,
2007-05-31_11:40,8213.54,8213.54,8213.54,8213.54,10415,324,1985,
2007-05-31_11:41,8211.13,8211.13,8211.13,8211.13,9349,426,2146,
2007-05-31_11:42,8210.79,8210.79,8210.79,8210.79,7695,258,1584,
2007-05-31_11:43,8208.35,8208.35,8208.35,8208.35,11788,367,2105,
2007-05-31_11:44,8209.39,8209.39,8209.39,8209.39,7950,298,1824,
2007-05-31_11:45,8209.60,8209.60,8209.60,8209.60,9394,264,1741,
2007-05-31_11:46,8208.51,8208.51,8208.51,8208.51,11439,377,2492,
2007-05-31_11:47,8208.37,8208.37,8208.37,8208.37,12058,418,2261,
2007-05-31_11:48,8210.42,8210.42,8210.42,8210.42,16593,485,2817,
2007-05-31_11:49,8210.92,8210.92,8210.92,8210.92,19535,452,2433,
2007-05-31_11:50,8209.52,8209.52,8209.52,8209.52,11429,359,2107,
2007-05-31_11:51,8210.66,8210.66,8210.66,8210.66,18908,529,3230,
2007-05-31_11:52,8210.60,8210.60,8210.60,8210.60,12288,276,2225,
2007-05-31_11:53,8211.75,8211.75,8211.75,8211.75,15537,478,3262,
2007-05-31_11:54,8211.57,8211.57,8211.57,8211.57,12479,324,2536,
2007-05-31_11:55,8212.40,8212.40,8212.40,8212.40,14065,415,2790,
2007-05-31_11:56,8212.33,8212.33,8212.33,8212.33,14158,446,2987,
2007-05-31_11:57,8209.84,8209.84,8209.84,8209.84,11074,371,2242,
2007-05-31_11:58,8213.75,8213.75,8213.75,8213.75,13442,533,3125,
2007-05-31_11:59,8213.60,8213.60,8213.60,8213.60,11008,426,2584,
2007-05-31_12:00,8210.90,8210.90,8210.90,8210.90,10056,329,2181,
2007-05-31_12:01,8210.02,8210.02,8210.02,8210.02,11714,384,2581,
2007-05-31_12:02,8211.51,8211.51,8211.51,8211.51,8286,246,1725,
2007-05-31_12:03,8212.07,8212.07,8212.07,8212.07,12892,382,2493,
2007-05-31_12:04,8209.73,8209.73,8209.73,8209.73,9449,268,1947,
2007-05-31_12:05,8213.32,8213.32,8213.32,8213.32,10294,451,2324,
2007-05-31_12:06,8209.95,8209.95,8209.95,8209.95,11523,347,2532,
2007-05-31_12:07,8209.73,8209.73,8209.73,8209.73,9180,289,1766,
2007-05-31_12:08,8209.49,8209.49,8209.49,8209.49,13583,561,2999,
2007-05-31_12:09,8211.63,8211.63,8211.63,8211.63,10658,429,2319,
2007-05-31_12:10,8213.65,8213.65,8213.65,8213.65,9732,420,2117,
2007-05-31_12:11,8212.34,8212.34,8212.34,8212.34,14842,544,2948,
2007-05-31_12:12,8213.21,8213.21,8213.21,8213.21,11050,395,2367,
2007-05-31_12:13,8215.62,8215.62,8215.62,8215.62,15549,670,3625,
2007-05-31_12:14,8214.81,8214.81,8214.81,8214.81,12964,607,3052,
2007-05-31_12:15,8215.47,8215.47,8215.47,8215.47,12546,472,2788,
2007-05-31_12:16,8213.53,8213.53,8213.53,8213.53,11273,473,2755,
2007-05-31_12:17,8213.33,8213.33,8213.33,8213.33,11895,369,2304,
2007-05-31_12:18,8213.14,8213.14,8213.14,8213.14,13813,426,2646,
2007-05-31_12:19,8212.01,8212.01,8212.01,8212.01,10751,385,2373,
2007-05-31_12:20,8211.06,8211.06,8211.06,8211.06,11253,454,2310,
2007-05-31_12:21,8214.08,8214.08,8214.08,8214.08,12261,443,2832,
2007-05-31_12:22,8211.02,8211.02,8211.02,8211.02,12677,462,2512,
2007-05-31_12:23,8210.33,8210.33,8210.33,8210.33,15559,590,3231,
2007-05-31_12:24,8210.74,8210.74,8210.74,8210.74,11042,377,2268,
2007-05-31_12:25,8208.68,8208.68,8208.68,8208.68,10839,339,2294,
2007-05-31_12:26,8208.14,8208.14,8208.14,8208.14,13518,508,2825,
2007-05-31_12:27,8205.84,8205.84,8205.84,8205.84,12538,358,2305,
2007-05-31_12:28,8207.82,8207.82,8207.82,8207.82,16269,490,3005,
2007-05-31_12:29,8206.41,8206.41,8206.41,8206.41,11201,333,2278,
2007-05-31_12:30,8206.94,8206.94,8206.94,8206.94,12790,384,2348,
2007-05-31_12:31,8206.24,8206.24,8206.24,8206.24,15648,475,2930,
2007-05-31_12:32,8207.68,8207.68,8207.68,8207.68,10167,321,2019,
2007-05-31_12:33,8208.48,8208.48,8208.48,8208.48,12688,409,2703,
2007-05-31_12:34,8208.38,8208.38,8208.38,8208.38,9642,307,2070,
2007-05-31_12:35,8206.69,8206.69,8206.69,8206.69,9553,303,2034,
2007-05-31_12:36,8207.28,8207.28,8207.28,8207.28,10565,307,2152,
2007-05-31_12:37,8206.10,8206.10,8206.10,8206.10,9129,242,1772,
2007-05-31_12:38,8205.06,8205.06,8205.06,8205.06,11878,328,2340,
2007-05-31_12:39,8206.25,8206.25,8206.25,8206.25,10132,312,2083,
2007-05-31_12:40,8205.62,8205.62,8205.62,8205.62,10553,345,2279,
2007-05-31_12:41,8205.38,8205.38,8205.38,8205.38,13108,382,2549,
2007-05-31_12:42,8207.18,8207.18,8207.18,8207.18,11382,279,2016,
2007-05-31_12:43,8204.89,8204.89,8204.89,8204.89,12897,423,2649,
2007-05-31_12:44,8209.02,8209.02,8209.02,8209.02,11242,336,2195,
2007-05-31_12:45,8210.09,8210.09,8210.09,8210.09,13667,436,2498,
2007-05-31_12:46,8210.07,8210.07,8210.07,8210.07,13581,479,3015,
2007-05-31_12:47,8210.02,8210.02,8210.02,8210.02,9639,296,1992,
2007-05-31_12:48,8209.44,8209.44,8209.44,8209.44,13251,403,2849,
2007-05-31_12:49,8209.14,8209.14,8209.14,8209.14,11559,391,2622,
2007-05-31_12:50,8208.79,8208.79,8208.79,8208.79,14279,461,2975,
2007-05-31_12:51,8208.45,8208.45,8208.45,8208.45,18929,671,3943,
2007-05-31_12:52,8208.20,8208.20,8208.20,8208.20,14691,450,2875,
2007-05-31_12:53,8205.78,8205.78,8205.78,8205.78,16074,479,3568,
2007-05-31_12:54,8205.60,8205.60,8205.60,8205.60,15486,410,2871,
2007-05-31_12:55,8208.31,8208.31,8208.31,8208.31,16283,444,3251,
2007-05-31_12:56,8203.60,8203.60,8203.60,8203.60,17275,491,3484,
2007-05-31_12:57,8203.52,8203.52,8203.52,8203.52,13438,345,2645,
2007-05-31_12:58,8201.68,8201.68,8201.68,8201.68,16153,542,3635,
2007-05-31_12:59,8200.46,8200.46,8200.46,8200.46,15604,464,3071,
2007-05-31_13:00,8202.78,8202.78,8202.78,8202.78,15124,458,2937,
2007-05-31_13:01,8200.52,8200.52,8200.52,8200.52,16488,538,3587,
2007-05-31_13:02,8202.72,8202.72,8202.72,8202.72,13105,361,2448,
2007-05-31_13:03,8205.15,8205.15,8205.15,8205.15,16420,593,3574,
2007-05-31_13:04,8204.28,8204.28,8204.28,8204.28,12463,456,2572,
2007-05-31_13:05,8202.57,8202.57,8202.57,8202.57,14312,610,3208,
2007-05-31_13:06,8204.02,8204.02,8204.02,8204.02,16933,527,3361,
2007-05-31_13:07,8204.37,8204.37,8204.37,8204.37,12386,420,2705,
2007-05-31_13:08,8205.25,8205.25,8205.25,8205.25,17553,600,3709,
2007-05-31_13:09,8203.85,8203.85,8203.85,8203.85,15818,483,2969,
2007-05-31_13:10,8203.22,8203.22,8203.22,8203.22,13808,437,2871,
2007-05-31_13:11,8202.19,8202.19,8202.19,8202.19,19065,546,3746,
2007-05-31_13:12,8204.63,8204.63,8204.63,8204.63,14535,459,3067,
2007-05-31_13:13,8203.26,8203.26,8203.26,8203.26,24663,749,4644,
2007-05-31_13:14,8202.75,8202.75,8202.75,8202.75,20425,551,4069,
2007-05-31_13:15,8202.05,8202.05,8202.05,8202.05,17188,490,3764,
2007-05-31_13:16,8204.82,8204.82,8204.82,8204.82,21309,764,4365,
2007-05-31_13:17,8205.25,8205.25,8205.25,8205.25,16691,562,3588,
2007-05-31_13:18,8203.82,8203.82,8203.82,8203.82,19158,606,4043,
2007-05-31_13:19,8205.79,8205.79,8205.79,8205.79,17352,518,3491,
2007-05-31_13:20,8203.17,8203.17,8203.17,8203.17,16792,527,3492,
2007-05-31_13:21,8203.14,8203.14,8203.14,8203.14,21943,612,4323,
2007-05-31_13:22,8203.65,8203.65,8203.65,8203.65,22022,683,3885,
2007-05-31_13:23,8203.06,8203.06,8203.06,8203.06,24406,726,4740,
2007-05-31_13:24,8202.01,8202.01,8202.01,8202.01,22587,628,4344,
2007-05-31_13:25,8204.88,8204.88,8204.88,8204.88,20966,685,4416,
2007-05-31_13:26,8204.88,8204.88,8204.88,8204.88,0,0,0,
2007-05-31_13:27,8204.88,8204.88,8204.88,8204.88,0,0,0,
2007-05-31_13:28,8204.88,8204.88,8204.88,8204.88,0,0,0,
2007-05-31_13:29,8204.88,8204.88,8204.88,8204.88,0,0,0,
2007-05-31_13:30,8144.95,8144.95,8144.95,8144.95,408572,16105,46968,
2007-06-01_09:01,8236.76,8236.76,8236.76,8236.76,252014,4438,27755,
2007-06-01_09:02,8238.83,8238.83,8238.83,8238.83,34958,1197,6911,
2007-06-01_09:03,8241.53,8241.53,8241.53,8241.53,36454,1269,7507,
2007-06-01_09:04,8238.55,8238.55,8238.55,8238.55,36304,1255,7647,
2007-06-01_09:05,8237.92,8237.92,8237.92,8237.92,33010,1073,5988,
2007-06-01_09:06,8238.16,8238.16,8238.16,8238.16,38006,1291,7801,
2007-06-01_09:07,8234.08,8234.08,8234.08,8234.08,27439,832,5543,
2007-06-01_09:08,8232.40,8232.40,8232.40,8232.40,29767,1054,6094,
2007-06-01_09:09,8236.06,8236.06,8236.06,8236.06,28255,1015,6156,
2007-06-01_09:10,8234.36,8234.36,8234.36,8234.36,23989,806,4780,
2007-06-01_09:11,8236.27,8236.27,8236.27,8236.27,28240,1004,6077,
2007-06-01_09:12,8237.42,8237.42,8237.42,8237.42,22245,732,4588,
2007-06-01_09:13,8236.00,8236.00,8236.00,8236.00,28086,898,5468,
2007-06-01_09:14,8237.47,8237.47,8237.47,8237.47,29011,970,5442,
2007-06-01_09:15,8239.14,8239.14,8239.14,8239.14,23998,771,4708,
2007-06-01_09:16,8243.64,8243.64,8243.64,8243.64,32862,1171,7111,
2007-06-01_09:17,8242.97,8242.97,8242.97,8242.97,24276,792,5068,
2007-06-01_09:18,8242.87,8242.87,8242.87,8242.87,28629,900,5737,
2007-06-01_09:19,8242.80,8242.80,8242.80,8242.80,27643,935,5484,
2007-06-01_09:20,8243.23,8243.23,8243.23,8243.23,22235,674,4599,
2007-06-01_09:21,8244.86,8244.86,8244.86,8244.86,30224,1008,6308,
2007-06-01_09:22,8242.46,8242.46,8242.46,8242.46,22612,615,4303,
2007-06-01_09:23,8244.70,8244.70,8244.70,8244.70,21728,695,4600,
2007-06-01_09:24,8244.41,8244.41,8244.41,8244.41,22065,657,4418,
2007-06-01_09:25,8243.45,8243.45,8243.45,8243.45,22382,680,4203,
2007-06-01_09:26,8242.70,8242.70,8242.70,8242.70,26958,905,5821,
2007-06-01_09:27,8246.22,8246.22,8246.22,8246.22,18802,658,4016,
2007-06-01_09:28,8246.81,8246.81,8246.81,8246.81,21159,738,4928,
2007-06-01_09:29,8243.55,8243.55,8243.55,8243.55,22262,821,4373,
2007-06-01_09:30,8241.86,8241.86,8241.86,8241.86,17272,614,3535,
2007-06-01_09:31,8239.98,8239.98,8239.98,8239.98,21904,861,5023,
2007-06-01_09:32,8239.53,8239.53,8239.53,8239.53,16681,543,3533,
2007-06-01_09:33,8237.72,8237.72,8237.72,8237.72,19926,619,4202,
2007-06-01_09:34,8237.07,8237.07,8237.07,8237.07,18884,601,3927,
2007-06-01_09:35,8235.76,8235.76,8235.76,8235.76,15996,483,3492,
2007-06-01_09:36,8232.56,8232.56,8232.56,8232.56,22441,877,4604,
2007-06-01_09:37,8232.79,8232.79,8232.79,8232.79,19566,691,3652,
2007-06-01_09:38,8231.41,8231.41,8231.41,8231.41,19257,704,4236,
2007-06-01_09:39,8229.72,8229.72,8229.72,8229.72,17416,635,3985,
2007-06-01_09:40,8229.25,8229.25,8229.25,8229.25,18318,539,3359,
2007-06-01_09:41,8231.44,8231.44,8231.44,8231.44,22300,683,4368,
2007-06-01_09:42,8231.30,8231.30,8231.30,8231.30,13632,376,2742,
2007-06-01_09:43,8230.60,8230.60,8230.60,8230.60,16163,491,3455,
2007-06-01_09:44,8230.93,8230.93,8230.93,8230.93,15007,480,3167,
2007-06-01_09:45,8227.77,8227.77,8227.77,8227.77,13334,454,2817,
2007-06-01_09:46,8230.24,8230.24,8230.24,8230.24,17230,617,3872,
2007-06-01_09:47,8230.83,8230.83,8230.83,8230.83,14629,525,3120,
2007-06-01_09:48,8230.79,8230.79,8230.79,8230.79,17069,583,3817,
2007-06-01_09:49,8231.59,8231.59,8231.59,8231.59,15027,485,3130,
2007-06-01_09:50,8235.69,8235.69,8235.69,8235.69,15087,464,2882,
2007-06-01_09:51,8232.77,8232.77,8232.77,8232.77,15339,544,3351,
2007-06-01_09:52,8231.03,8231.03,8231.03,8231.03,12270,395,2475,
2007-06-01_09:53,8233.55,8233.55,8233.55,8233.55,15241,501,3238,
2007-06-01_09:54,8237.28,8237.28,8237.28,8237.28,14834,426,2969,
2007-06-01_09:55,8238.04,8238.04,8238.04,8238.04,12648,424,2611,
2007-06-01_09:56,8234.68,8234.68,8234.68,8234.68,14998,529,3435,
2007-06-01_09:57,8236.90,8236.90,8236.90,8236.90,13183,409,2681,
2007-06-01_09:58,8235.24,8235.24,8235.24,8235.24,16721,538,3600,
2007-06-01_09:59,8234.43,8234.43,8234.43,8234.43,14485,428,3134,
2007-06-01_10:00,8234.86,8234.86,8234.86,8234.86,13322,393,2622,
2007-06-01_10:01,8234.65,8234.65,8234.65,8234.65,18146,575,3885,
2007-06-01_10:02,8235.97,8235.97,8235.97,8235.97,15847,479,2759,
2007-06-01_10:03,8235.06,8235.06,8235.06,8235.06,18306,517,3584,
2007-06-01_10:04,8236.94,8236.94,8236.94,8236.94,17303,437,3183,
2007-06-01_10:05,8237.97,8237.97,8237.97,8237.97,14682,393,2934,
2007-06-01_10:06,8238.19,8238.19,8238.19,8238.19,19395,543,3458,
2007-06-01_10:07,8240.77,8240.77,8240.77,8240.77,15886,464,2902,
2007-06-01_10:08,8239.35,8239.35,8239.35,8239.35,14723,539,3251,
2007-06-01_10:09,8240.91,8240.91,8240.91,8240.91,14285,521,3102,
2007-06-01_10:10,8240.12,8240.12,8240.12,8240.12,15581,586,3364,
2007-06-01_10:11,8240.11,8240.11,8240.11,8240.11,16012,647,3553,
2007-06-01_10:12,8241.21,8241.21,8241.21,8241.21,12421,398,2559,
2007-06-01_10:13,8240.56,8240.56,8240.56,8240.56,15031,616,3282,
2007-06-01_10:14,8241.07,8241.07,8241.07,8241.07,15694,486,3015,
2007-06-01_10:15,8241.34,8241.34,8241.34,8241.34,16413,515,3165,
2007-06-01_10:16,8241.08,8241.08,8241.08,8241.08,19019,662,4008,
2007-06-01_10:17,8239.21,8239.21,8239.21,8239.21,13476,475,2770,
2007-06-01_10:18,8239.36,8239.36,8239.36,8239.36,16674,471,3276,
2007-06-01_10:19,8238.61,8238.61,8238.61,8238.61,13950,423,2758,
2007-06-01_10:20,8240.21,8240.21,8240.21,8240.21,12099,384,2349,
2007-06-01_10:21,8237.93,8237.93,8237.93,8237.93,16550,493,3502,
2007-06-01_10:22,8238.41,8238.41,8238.41,8238.41,12069,361,2440,
2007-06-01_10:23,8238.15,8238.15,8238.15,8238.15,13019,417,2946,
2007-06-01_10:24,8236.58,8236.58,8236.58,8236.58,10930,332,2308,
2007-06-01_10:25,8236.72,8236.72,8236.72,8236.72,12683,338,2346,
2007-06-01_10:26,8234.91,8234.91,8234.91,8234.91,15865,540,3338,
2007-06-01_10:27,8235.18,8235.18,8235.18,8235.18,11131,348,2315,
2007-06-01_10:28,8236.75,8236.75,8236.75,8236.75,13715,464,2976,
2007-06-01_10:29,8236.67,8236.67,8236.67,8236.67,11592,374,2556,
2007-06-01_10:30,8234.93,8234.93,8234.93,8234.93,13224,400,2704,
2007-06-01_10:31,8235.52,8235.52,8235.52,8235.52,14586,469,3028,
2007-06-01_10:32,8236.30,8236.30,8236.30,8236.30,10475,310,2095,
2007-06-01_10:33,8234.64,8234.64,8234.64,8234.64,12230,405,2632,
2007-06-01_10:34,8235.75,8235.75,8235.75,8235.75,10832,320,2201,
2007-06-01_10:35,8235.64,8235.64,8235.64,8235.64,12171,410,2435,
2007-06-01_10:36,8234.43,8234.43,8234.43,8234.43,11097,401,2580,
2007-06-01_10:37,8233.54,8233.54,8233.54,8233.54,10975,332,2087,
2007-06-01_10:38,8234.53,8234.53,8234.53,8234.53,12838,494,2777,
2007-06-01_10:39,8234.57,8234.57,8234.57,8234.57,12639,382,2531,
2007-06-01_10:40,8235.03,8235.03,8235.03,8235.03,12619,438,2574,
2007-06-01_10:41,8234.89,8234.89,8234.89,8234.89,13713,444,2744,
2007-06-01_10:42,8232.88,8232.88,8232.88,8232.88,10251,449,2224,
2007-06-01_10:43,8235.23,8235.23,8235.23,8235.23,12434,466,2699,
2007-06-01_10:44,8237.62,8237.62,8237.62,8237.62,10404,457,2159,
2007-06-01_10:45,8235.76,8235.76,8235.76,8235.76,8985,303,1802,
2007-06-01_10:46,8234.82,8234.82,8234.82,8234.82,9569,317,2311,
2007-06-01_10:47,8236.03,8236.03,8236.03,8236.03,8007,229,1632,
2007-06-01_10:48,8236.86,8236.86,8236.86,8236.86,12722,445,2404,
2007-06-01_10:49,8234.59,8234.59,8234.59,8234.59,9019,290,1933,
2007-06-01_10:50,8235.41,8235.41,8235.41,8235.41,10709,330,2000,
2007-06-01_10:51,8234.56,8234.56,8234.56,8234.56,12315,355,2464,
2007-06-01_10:52,8232.72,8232.72,8232.72,8232.72,9770,287,1878,
2007-06-01_10:53,8232.45,8232.45,8232.45,8232.45,11015,335,2250,
2007-06-01_10:54,8230.65,8230.65,8230.65,8230.65,11305,322,2273,
2007-06-01_10:55,8229.79,8229.79,8229.79,8229.79,10410,311,2059,
2007-06-01_10:56,8230.27,8230.27,8230.27,8230.27,14321,486,2802,
2007-06-01_10:57,8227.97,8227.97,8227.97,8227.97,10085,381,2111,
2007-06-01_10:58,8229.10,8229.10,8229.10,8229.10,11289,406,2475,
2007-06-01_10:59,8227.44,8227.44,8227.44,8227.44,9670,363,2250,
2007-06-01_11:00,8230.31,8230.31,8230.31,8230.31,12189,326,2229,
2007-06-01_11:01,8229.00,8229.00,8229.00,8229.00,12337,370,2628,
2007-06-01_11:02,8229.14,8229.14,8229.14,8229.14,8849,269,1922,
2007-06-01_11:03,8230.05,8230.05,8230.05,8230.05,11174,329,2405,
2007-06-01_11:04,8229.17,8229.17,8229.17,8229.17,9750,278,2074,
2007-06-01_11:05,8232.13,8232.13,8232.13,8232.13,9421,261,1952,
2007-06-01_11:06,8230.56,8230.56,8230.56,8230.56,12283,366,2646,
2007-06-01_11:07,8230.41,8230.41,8230.41,8230.41,10585,349,2155,
2007-06-01_11:08,8229.83,8229.83,8229.83,8229.83,12063,414,2444,
2007-06-01_11:09,8230.22,8230.22,8230.22,8230.22,8387,257,1883,
2007-06-01_11:10,8228.43,8228.43,8228.43,8228.43,9415,327,1905,
2007-06-01_11:11,8227.93,8227.93,8227.93,8227.93,10968,369,2176,
2007-06-01_11:12,8228.49,8228.49,8228.49,8228.49,7877,271,1632,
2007-06-01_11:13,8226.02,8226.02,8226.02,8226.02,11482,381,2269,
2007-06-01_11:14,8224.56,8224.56,8224.56,8224.56,9211,310,1872,
2007-06-01_11:15,8225.11,8225.11,8225.11,8225.11,9399,282,2020,
2007-06-01_11:16,8225.31,8225.31,8225.31,8225.31,13383,450,2597,
2007-06-01_11:17,8224.28,8224.28,8224.28,8224.28,9936,314,1952,
2007-06-01_11:18,8225.73,8225.73,8225.73,8225.73,12890,421,2678,
2007-06-01_11:19,8225.24,8225.24,8225.24,8225.24,9532,271,1877,
2007-06-01_11:20,8224.75,8224.75,8224.75,8224.75,9473,256,1773,
2007-06-01_11:21,8225.75,8225.75,8225.75,8225.75,9313,290,2205,
2007-06-01_11:22,8225.23,8225.23,8225.23,8225.23,8495,234,1485,
2007-06-01_11:23,8225.26,8225.26,8225.26,8225.26,10146,341,2241,
2007-06-01_11:24,8225.89,8225.89,8225.89,8225.89,8381,213,1732,
2007-06-01_11:25,8226.69,8226.69,8226.69,8226.69,9001,224,1626,
2007-06-01_11:26,8227.00,8227.00,8227.00,8227.00,11539,287,2020,
2007-06-01_11:27,8227.86,8227.86,8227.86,8227.86,9119,204,1556,
2007-06-01_11:28,8227.94,8227.94,8227.94,8227.94,8605,279,2021,
2007-06-01_11:29,8230.50,8230.50,8230.50,8230.50,8714,347,1871,
2007-06-01_11:30,8231.99,8231.99,8231.99,8231.99,9197,309,1860,
2007-06-01_11:31,8231.74,8231.74,8231.74,8231.74,11427,392,2464,
2007-06-01_11:32,8231.25,8231.25,8231.25,8231.25,7566,252,1769,
2007-06-01_11:33,8231.73,8231.73,8231.73,8231.73,11820,389,2446,
2007-06-01_11:34,8236.46,8236.46,8236.46,8236.46,11801,333,2329,
2007-06-01_11:35,8235.46,8235.46,8235.46,8235.46,8299,275,1748,
2007-06-01_11:36,8233.47,8233.47,8233.47,8233.47,11309,342,2370,
2007-06-01_11:37,8232.83,8232.83,8232.83,8232.83,9021,266,1825,
2007-06-01_11:38,8233.54,8233.54,8233.54,8233.54,12064,439,2404,
2007-06-01_11:39,8231.56,8231.56,8231.56,8231.56,9220,263,1804,
2007-06-01_11:40,8230.69,8230.69,8230.69,8230.69,8815,268,1730,
2007-06-01_11:41,8231.64,8231.64,8231.64,8231.64,11752,420,2262,
2007-06-01_11:42,8232.89,8232.89,8232.89,8232.89,7688,226,1608,
2007-06-01_11:43,8232.82,8232.82,8232.82,8232.82,10193,392,2296,
2007-06-01_11:44,8233.25,8233.25,8233.25,8233.25,9395,349,2043,
2007-06-01_11:45,8233.39,8233.39,8233.39,8233.39,9656,331,1987,
2007-06-01_11:46,8233.18,8233.18,8233.18,8233.18,10341,324,2347,
2007-06-01_11:47,8233.08,8233.08,8233.08,8233.08,9412,253,1844,
2007-06-01_11:48,8235.32,8235.32,8235.32,8235.32,12670,355,2571,
2007-06-01_11:49,8235.60,8235.60,8235.60,8235.60,10048,289,2057,
2007-06-01_11:50,8237.11,8237.11,8237.11,8237.11,17780,600,2963,
2007-06-01_11:51,8237.16,8237.16,8237.16,8237.16,14868,414,2517,
2007-06-01_11:52,8237.21,8237.21,8237.21,8237.21,9705,241,1749,
2007-06-01_11:53,8237.38,8237.38,8237.38,8237.38,9793,333,2223,
2007-06-01_11:54,8235.58,8235.58,8235.58,8235.58,9807,248,1802,
2007-06-01_11:55,8233.95,8233.95,8233.95,8233.95,8017,250,1753,
2007-06-01_11:56,8235.37,8235.37,8235.37,8235.37,9327,276,2143,
2007-06-01_11:57,8235.98,8235.98,8235.98,8235.98,7952,199,1548,
2007-06-01_11:58,8237.01,8237.01,8237.01,8237.01,9390,299,2048,
2007-06-01_11:59,8236.63,8236.63,8236.63,8236.63,8504,253,1702,
2007-06-01_12:00,8236.25,8236.25,8236.25,8236.25,9218,321,1935,
2007-06-01_12:01,8238.42,8238.42,8238.42,8238.42,10777,385,2240,
2007-06-01_12:02,8238.19,8238.19,8238.19,8238.19,8677,300,1750,
2007-06-01_12:03,8240.33,8240.33,8240.33,8240.33,10257,337,2187,
2007-06-01_12:04,8241.70,8241.70,8241.70,8241.70,8801,312,1799,
2007-06-01_12:05,8240.76,8240.76,8240.76,8240.76,8203,252,1702,
2007-06-01_12:06,8242.27,8242.27,8242.27,8242.27,8842,288,1985,
2007-06-01_12:07,8243.04,8243.04,8243.04,8243.04,9446,248,1759,
2007-06-01_12:08,8241.08,8241.08,8241.08,8241.08,10010,301,2269,
2007-06-01_12:09,8242.93,8242.93,8242.93,8242.93,7964,234,1800,
2007-06-01_12:10,8242.20,8242.20,8242.20,8242.20,11204,310,2154,
2007-06-01_12:11,8243.55,8243.55,8243.55,8243.55,11474,424,2434,
2007-06-01_12:12,8245.50,8245.50,8245.50,8245.50,12509,392,2191,
2007-06-01_12:13,8247.58,8247.58,8247.58,8247.58,14888,493,2991,
2007-06-01_12:14,8250.07,8250.07,8250.07,8250.07,13861,460,2481,
2007-06-01_12:15,8249.83,8249.83,8249.83,8249.83,11072,315,2252,
2007-06-01_12:16,8250.74,8250.74,8250.74,8250.74,14793,450,2757,
2007-06-01_12:17,8249.18,8249.18,8249.18,8249.18,12417,325,2054,
2007-06-01_12:18,8250.44,8250.44,8250.44,8250.44,13562,350,2523,
2007-06-01_12:19,8255.13,8255.13,8255.13,8255.13,11015,321,2313,
2007-06-01_12:20,8252.38,8252.38,8252.38,8252.38,14501,476,2374,
2007-06-01_12:21,8251.28,8251.28,8251.28,8251.28,12006,369,2623,
2007-06-01_12:22,8251.18,8251.18,8251.18,8251.18,11626,365,2252,
2007-06-01_12:23,8250.51,8250.51,8250.51,8250.51,14210,419,2846,
2007-06-01_12:24,8249.30,8249.30,8249.30,8249.30,10160,337,2149,
2007-06-01_12:25,8248.99,8248.99,8248.99,8248.99,11221,303,2163,
2007-06-01_12:26,8250.29,8250.29,8250.29,8250.29,13495,399,2664,
2007-06-01_12:27,8247.55,8247.55,8247.55,8247.55,9754,228,1723,
2007-06-01_12:28,8250.05,8250.05,8250.05,8250.05,11748,344,2396,
2007-06-01_12:29,8248.70,8248.70,8248.70,8248.70,8832,234,1700,
2007-06-01_12:30,8248.78,8248.78,8248.78,8248.78,10433,275,1883,
2007-06-01_12:31,8248.15,8248.15,8248.15,8248.15,13752,340,2222,
2007-06-01_12:32,8247.42,8247.42,8247.42,8247.42,8147,229,1610,
2007-06-01_12:33,8246.51,8246.51,8246.51,8246.51,11315,330,2328,
2007-06-01_12:34,8247.24,8247.24,8247.24,8247.24,10135,260,1959,
2007-06-01_12:35,8246.09,8246.09,8246.09,8246.09,9350,259,1898,
2007-06-01_12:36,8247.08,8247.08,8247.08,8247.08,12321,335,2296,
2007-06-01_12:37,8248.21,8248.21,8248.21,8248.21,10400,265,1975,
2007-06-01_12:38,8250.14,8250.14,8250.14,8250.14,10669,325,2387,
2007-06-01_12:39,8251.42,8251.42,8251.42,8251.42,12882,461,2344,
2007-06-01_12:40,8250.20,8250.20,8250.20,8250.20,10278,298,1902,
2007-06-01_12:41,8249.35,8249.35,8249.35,8249.35,10888,304,2100,
2007-06-01_12:42,8249.22,8249.22,8249.22,8249.22,10615,324,1769,
2007-06-01_12:43,8250.04,8250.04,8250.04,8250.04,11227,326,2460,
2007-06-01_12:44,8251.09,8251.09,8251.09,8251.09,8827,329,2005,
2007-06-01_12:45,8250.77,8250.77,8250.77,8250.77,9286,284,2091,
2007-06-01_12:46,8253.53,8253.53,8253.53,8253.53,14195,493,2954,
2007-06-01_12:47,8255.69,8255.69,8255.69,8255.69,14008,472,2785,
2007-06-01_12:48,8259.33,8259.33,8259.33,8259.33,20721,765,4002,
2007-06-01_12:49,8258.24,8258.24,8258.24,8258.24,17453,528,3415,
2007-06-01_12:50,8260.57,8260.57,8260.57,8260.57,14802,431,2791,
2007-06-01_12:51,8258.76,8258.76,8258.76,8258.76,19701,711,4138,
2007-06-01_12:52,8259.37,8259.37,8259.37,8259.37,13557,387,2496,
2007-06-01_12:53,8259.87,8259.87,8259.87,8259.87,14282,445,2835,
2007-06-01_12:54,8257.02,8257.02,8257.02,8257.02,12332,368,2328,
2007-06-01_12:55,8261.67,8261.67,8261.67,8261.67,13855,424,2612,
2007-06-01_12:56,8257.68,8257.68,8257.68,8257.68,13945,434,2692,
2007-06-01_12:57,8255.09,8255.09,8255.09,8255.09,10470,267,2061,
2007-06-01_12:58,8256.16,8256.16,8256.16,8256.16,12971,379,2584,
2007-06-01_12:59,8254.92,8254.92,8254.92,8254.92,11367,295,2372,
2007-06-01_13:00,8251.38,8251.38,8251.38,8251.38,10124,314,2121,
2007-06-01_13:01,8250.85,8250.85,8250.85,8250.85,13695,402,2864,
2007-06-01_13:02,8250.41,8250.41,8250.41,8250.41,11172,320,2097,
2007-06-01_13:03,8248.10,8248.10,8248.10,8248.10,13364,431,2844,
2007-06-01_13:04,8248.36,8248.36,8248.36,8248.36,13919,375,2610,
2007-06-01_13:05,8247.38,8247.38,8247.38,8247.38,12443,357,2487,
2007-06-01_13:06,8247.09,8247.09,8247.09,8247.09,18083,652,3410,
2007-06-01_13:07,8247.04,8247.04,8247.04,8247.04,12417,356,2478,
2007-06-01_13:08,8246.93,8246.93,8246.93,8246.93,15037,464,3229,
2007-06-01_13:09,8246.09,8246.09,8246.09,8246.09,14065,390,2733,
2007-06-01_13:10,8246.04,8246.04,8246.04,8246.04,15085,436,3027,
2007-06-01_13:11,8245.24,8245.24,8245.24,8245.24,16739,479,3443,
2007-06-01_13:12,8244.33,8244.33,8244.33,8244.33,16378,418,2910,
2007-06-01_13:13,8242.23,8242.23,8242.23,8242.23,19228,511,3889,
2007-06-01_13:14,8241.28,8241.28,8241.28,8241.28,17037,416,3509,
2007-06-01_13:15,8242.71,8242.71,8242.71,8242.71,15662,468,3269,
2007-06-01_13:16,8240.16,8240.16,8240.16,8240.16,19173,515,4013,
2007-06-01_13:17,8240.65,8240.65,8240.65,8240.65,15063,402,2933,
2007-06-01_13:18,8242.17,8242.17,8242.17,8242.17,19010,573,3958,
2007-06-01_13:19,8241.92,8241.92,8241.92,8241.92,19022,530,3562,
2007-06-01_13:20,8243.37,8243.37,8243.37,8243.37,17254,458,3174,
2007-06-01_13:21,8242.58,8242.58,8242.58,8242.58,20279,609,4226,
2007-06-01_13:22,8240.87,8240.87,8240.87,8240.87,16982,542,3353,
2007-06-01_13:23,8242.13,8242.13,8242.13,8242.13,22717,747,4777,
2007-06-01_13:24,8242.04,8242.04,8242.04,8242.04,22832,670,4543,
2007-06-01_13:25,8241.22,8241.22,8241.22,8241.22,21190,605,4567,
2007-06-01_13:26,8241.22,8241.22,8241.22,8241.22,0,0,0,
2007-06-01_13:27,8241.22,8241.22,8241.22,8241.22,0,0,0,
2007-06-01_13:28,8241.22,8241.22,8241.22,8241.22,0,0,0,
2007-06-01_13:29,8241.22,8241.22,8241.22,8241.22,0,0,0,
2007-06-01_13:30,8249.90,8249.90,8249.90,8249.90,150436,5089,30231,
2007-06-04_09:01,8310.09,8310.09,8310.09,8310.09,180473,3589,24162,
2007-06-04_09:02,8316.46,8316.46,8316.46,8316.46,32722,1093,6064,
2007-06-04_09:03,8316.65,8316.65,8316.65,8316.65,38774,1342,7086,
2007-06-04_09:04,8314.39,8314.39,8314.39,8314.39,35878,1133,6804,
2007-06-04_09:05,8313.41,8313.41,8313.41,8313.41,34731,783,5310,
2007-06-04_09:06,8306.75,8306.75,8306.75,8306.75,35679,1067,6794,
2007-06-04_09:07,8304.47,8304.47,8304.47,8304.47,28135,822,5194,
2007-06-04_09:08,8305.67,8305.67,8305.67,8305.67,36580,946,6218,
2007-06-04_09:09,8308.20,8308.20,8308.20,8308.20,26717,873,5558,
2007-06-04_09:10,8311.94,8311.94,8311.94,8311.94,32382,827,4988,
2007-06-04_09:11,8315.69,8315.69,8315.69,8315.69,34836,1133,6859,
2007-06-04_09:12,8315.34,8315.34,8315.34,8315.34,28282,835,4994,
2007-06-04_09:13,8316.86,8316.86,8316.86,8316.86,30344,1012,5734,
2007-06-04_09:14,8316.23,8316.23,8316.23,8316.23,31350,977,5276,
2007-06-04_09:15,8313.77,8313.77,8313.77,8313.77,26151,719,4353,
2007-06-04_09:16,8314.74,8314.74,8314.74,8314.74,30232,926,5671,
2007-06-04_09:17,8317.12,8317.12,8317.12,8317.12,23491,715,4410,
2007-06-04_09:18,8315.95,8315.95,8315.95,8315.95,24258,761,4755,
2007-06-04_09:19,8317.38,8317.38,8317.38,8317.38,24835,873,4982,
2007-06-04_09:20,8317.60,8317.60,8317.60,8317.60,23211,615,3945,
2007-06-04_09:21,8315.14,8315.14,8315.14,8315.14,25423,760,5189,
2007-06-04_09:22,8315.19,8315.19,8315.19,8315.19,16557,509,3446,
2007-06-04_09:23,8312.50,8312.50,8312.50,8312.50,19387,606,4253,
2007-06-04_09:24,8309.00,8309.00,8309.00,8309.00,18596,520,3975,
2007-06-04_09:25,8309.50,8309.50,8309.50,8309.50,16687,546,3450,
2007-06-04_09:26,8306.32,8306.32,8306.32,8306.32,20639,691,4666,
2007-06-04_09:27,8305.69,8305.69,8305.69,8305.69,16767,553,3518,
2007-06-04_09:28,8306.32,8306.32,8306.32,8306.32,20319,678,4274,
2007-06-04_09:29,8306.05,8306.05,8306.05,8306.05,16789,524,3560,
2007-06-04_09:30,8303.89,8303.89,8303.89,8303.89,14876,467,3222,
2007-06-04_09:31,8309.95,8309.95,8309.95,8309.95,20695,707,4507,
2007-06-04_09:32,8307.97,8307.97,8307.97,8307.97,14666,449,3016,
2007-06-04_09:33,8305.65,8305.65,8305.65,8305.65,16411,557,3422,
2007-06-04_09:34,8307.09,8307.09,8307.09,8307.09,16950,549,3431,
2007-06-04_09:35,8308.03,8308.03,8308.03,8308.03,17157,470,3064,
2007-06-04_09:36,8309.26,8309.26,8309.26,8309.26,17825,539,3859,
2007-06-04_09:37,8310.73,8310.73,8310.73,8310.73,16070,407,3112,
2007-06-04_09:38,8312.24,8312.24,8312.24,8312.24,20417,561,3943,
2007-06-04_09:39,8314.22,8314.22,8314.22,8314.22,21610,590,4220,
2007-06-04_09:40,8312.79,8312.79,8312.79,8312.79,17334,479,3315,
2007-06-04_09:41,8313.57,8313.57,8313.57,8313.57,23401,731,4514,
2007-06-04_09:42,8311.94,8311.94,8311.94,8311.94,17205,500,3521,
2007-06-04_09:43,8312.86,8312.86,8312.86,8312.86,20940,635,4208,
2007-06-04_09:44,8311.86,8311.86,8311.86,8311.86,17821,544,3521,
2007-06-04_09:45,8312.45,8312.45,8312.45,8312.45,16000,457,3090,
2007-06-04_09:46,8311.40,8311.40,8311.40,8311.40,17641,618,4025,
2007-06-04_09:47,8309.39,8309.39,8309.39,8309.39,15719,440,3143,
2007-06-04_09:48,8309.55,8309.55,8309.55,8309.55,19751,622,4109,
2007-06-04_09:49,8308.23,8308.23,8308.23,8308.23,18465,533,3794,
2007-06-04_09:50,8309.69,8309.69,8309.69,8309.69,14433,383,2969,
2007-06-04_09:51,8307.88,8307.88,8307.88,8307.88,17541,536,3780,
2007-06-04_09:52,8307.61,8307.61,8307.61,8307.61,12627,396,2720,
2007-06-04_09:53,8307.02,8307.02,8307.02,8307.02,15864,553,3488,
2007-06-04_09:54,8308.24,8308.24,8308.24,8308.24,16207,532,3291,
2007-06-04_09:55,8308.09,8308.09,8308.09,8308.09,16429,453,3386,
2007-06-04_09:56,8308.78,8308.78,8308.78,8308.78,24701,652,4151,
2007-06-04_09:57,8306.04,8306.04,8306.04,8306.04,16964,416,3196,
2007-06-04_09:58,8306.80,8306.80,8306.80,8306.80,17434,501,3616,
2007-06-04_09:59,8304.82,8304.82,8304.82,8304.82,13792,435,2971,
2007-06-04_10:00,8302.68,8302.68,8302.68,8302.68,12550,321,2497,
2007-06-04_10:01,8305.89,8305.89,8305.89,8305.89,14282,470,3221,
2007-06-04_10:02,8302.80,8302.80,8302.80,8302.80,11667,288,2336,
2007-06-04_10:03,8302.86,8302.86,8302.86,8302.86,13146,390,2875,
2007-06-04_10:04,8304.40,8304.40,8304.40,8304.40,11990,378,2514,
2007-06-04_10:05,8303.07,8303.07,8303.07,8303.07,13325,387,2501,
2007-06-04_10:06,8306.19,8306.19,8306.19,8306.19,16791,597,3540,
2007-06-04_10:07,8304.11,8304.11,8304.11,8304.11,13944,539,2511,
2007-06-04_10:08,8303.43,8303.43,8303.43,8303.43,12762,446,3050,
2007-06-04_10:09,8305.73,8305.73,8305.73,8305.73,10474,333,2566,
2007-06-04_10:10,8302.11,8302.11,8302.11,8302.11,10736,351,2426,
2007-06-04_10:11,8302.96,8302.96,8302.96,8302.96,13313,447,3143,
2007-06-04_10:12,8304.43,8304.43,8304.43,8304.43,12800,363,2359,
2007-06-04_10:13,8303.35,8303.35,8303.35,8303.35,16159,492,3224,
2007-06-04_10:14,8301.06,8301.06,8301.06,8301.06,13610,450,2785,
2007-06-04_10:15,8302.06,8302.06,8302.06,8302.06,11486,364,2417,
2007-06-04_10:16,8299.36,8299.36,8299.36,8299.36,17008,542,3273,
2007-06-04_10:17,8300.80,8300.80,8300.80,8300.80,13699,416,2645,
2007-06-04_10:18,8295.05,8295.05,8295.05,8295.05,14724,443,2974,
2007-06-04_10:19,8294.07,8294.07,8294.07,8294.07,12719,385,2478,
2007-06-04_10:20,8289.28,8289.28,8289.28,8289.28,17143,541,3443,
2007-06-04_10:21,8287.54,8287.54,8287.54,8287.54,19237,576,3895,
2007-06-04_10:22,8285.59,8285.59,8285.59,8285.59,13917,447,2897,
2007-06-04_10:23,8284.57,8284.57,8284.57,8284.57,19866,583,4173,
2007-06-04_10:24,8284.51,8284.51,8284.51,8284.51,18720,587,4002,
2007-06-04_10:25,8285.02,8285.02,8285.02,8285.02,14113,450,2972,
2007-06-04_10:26,8283.74,8283.74,8283.74,8283.74,16289,506,3596,
2007-06-04_10:27,8284.07,8284.07,8284.07,8284.07,11121,346,2306,
2007-06-04_10:28,8284.86,8284.86,8284.86,8284.86,13692,370,2942,
2007-06-04_10:29,8283.82,8283.82,8283.82,8283.82,9586,280,2232,
2007-06-04_10:30,8282.92,8282.92,8282.92,8282.92,9666,287,2022,
2007-06-04_10:31,8285.54,8285.54,8285.54,8285.54,10401,294,2453,
2007-06-04_10:32,8282.79,8282.79,8282.79,8282.79,10418,242,1961,
2007-06-04_10:33,8285.37,8285.37,8285.37,8285.37,11145,323,2377,
2007-06-04_10:34,8285.43,8285.43,8285.43,8285.43,9838,252,1875,
2007-06-04_10:35,8284.56,8284.56,8284.56,8284.56,9638,228,1867,
2007-06-04_10:36,8284.79,8284.79,8284.79,8284.79,10609,309,2163,
2007-06-04_10:37,8286.51,8286.51,8286.51,8286.51,6802,181,1485,
2007-06-04_10:38,8286.45,8286.45,8286.45,8286.45,10670,336,2240,
2007-06-04_10:39,8286.50,8286.50,8286.50,8286.50,8286,220,1749,
2007-06-04_10:40,8287.47,8287.47,8287.47,8287.47,8686,221,1716,
2007-06-04_10:41,8287.73,8287.73,8287.73,8287.73,8745,271,2025,
2007-06-04_10:42,8288.68,8288.68,8288.68,8288.68,7374,161,1425,
2007-06-04_10:43,8288.54,8288.54,8288.54,8288.54,10576,298,2146,
2007-06-04_10:44,8288.34,8288.34,8288.34,8288.34,8867,269,1795,
2007-06-04_10:45,8287.29,8287.29,8287.29,8287.29,9436,241,1743,
2007-06-04_10:46,8286.71,8286.71,8286.71,8286.71,8730,261,1914,
2007-06-04_10:47,8288.22,8288.22,8288.22,8288.22,7849,189,1456,
2007-06-04_10:48,8285.93,8285.93,8285.93,8285.93,10694,285,1985,
2007-06-04_10:49,8287.86,8287.86,8287.86,8287.86,8292,223,1695,
2007-06-04_10:50,8289.06,8289.06,8289.06,8289.06,8007,236,1710,
2007-06-04_10:51,8287.54,8287.54,8287.54,8287.54,11270,330,2117,
2007-06-04_10:52,8287.88,8287.88,8287.88,8287.88,8653,254,1695,
2007-06-04_10:53,8287.43,8287.43,8287.43,8287.43,10095,258,2173,
2007-06-04_10:54,8287.03,8287.03,8287.03,8287.03,9060,253,1826,
2007-06-04_10:55,8285.38,8285.38,8285.38,8285.38,9324,264,1841,
2007-06-04_10:56,8287.90,8287.90,8287.90,8287.90,10134,259,1949,
2007-06-04_10:57,8288.61,8288.61,8288.61,8288.61,10214,237,1824,
2007-06-04_10:58,8289.01,8289.01,8289.01,8289.01,10105,250,2137,
2007-06-04_10:59,8287.72,8287.72,8287.72,8287.72,11386,241,1905,
2007-06-04_11:00,8286.12,8286.12,8286.12,8286.12,11508,317,2169,
2007-06-04_11:01,8286.67,8286.67,8286.67,8286.67,10129,304,2270,
2007-06-04_11:02,8287.14,8287.14,8287.14,8287.14,8572,237,1669,
2007-06-04_11:03,8289.69,8289.69,8289.69,8289.69,10452,319,2217,
2007-06-04_11:04,8288.34,8288.34,8288.34,8288.34,10315,288,2014,
2007-06-04_11:05,8288.50,8288.50,8288.50,8288.50,8383,266,1752,
2007-06-04_11:06,8288.94,8288.94,8288.94,8288.94,13780,430,2321,
2007-06-04_11:07,8288.64,8288.64,8288.64,8288.64,7769,213,1719,
2007-06-04_11:08,8289.06,8289.06,8289.06,8289.06,11686,319,2474,
2007-06-04_11:09,8288.56,8288.56,8288.56,8288.56,10035,260,1945,
2007-06-04_11:10,8288.23,8288.23,8288.23,8288.23,12604,269,2057,
2007-06-04_11:11,8289.28,8289.28,8289.28,8289.28,12061,332,2491,
2007-06-04_11:12,8290.82,8290.82,8290.82,8290.82,10113,282,1973,
2007-06-04_11:13,8290.74,8290.74,8290.74,8290.74,10878,278,2279,
2007-06-04_11:14,8290.04,8290.04,8290.04,8290.04,9903,254,1963,
2007-06-04_11:15,8289.00,8289.00,8289.00,8289.00,9934,288,2023,
2007-06-04_11:16,8289.73,8289.73,8289.73,8289.73,11064,330,2293,
2007-06-04_11:17,8289.41,8289.41,8289.41,8289.41,7860,212,1669,
2007-06-04_11:18,8292.24,8292.24,8292.24,8292.24,10025,306,2223,
2007-06-04_11:19,8291.91,8291.91,8291.91,8291.91,9528,317,2151,
2007-06-04_11:20,8292.98,8292.98,8292.98,8292.98,8966,289,2034,
2007-06-04_11:21,8293.86,8293.86,8293.86,8293.86,11955,394,2778,
2007-06-04_11:22,8292.09,8292.09,8292.09,8292.09,8110,241,1802,
2007-06-04_11:23,8292.44,8292.44,8292.44,8292.44,11130,393,2398,
2007-06-04_11:24,8294.82,8294.82,8294.82,8294.82,9836,296,1969,
2007-06-04_11:25,8295.67,8295.67,8295.67,8295.67,8763,289,1978,
2007-06-04_11:26,8295.96,8295.96,8295.96,8295.96,10846,318,2392,
2007-06-04_11:27,8295.17,8295.17,8295.17,8295.17,7801,244,1893,
2007-06-04_11:28,8293.49,8293.49,8293.49,8293.49,12277,395,2759,
2007-06-04_11:29,8293.33,8293.33,8293.33,8293.33,8482,270,2075,
2007-06-04_11:30,8292.58,8292.58,8292.58,8292.58,8621,254,1928,
2007-06-04_11:31,8293.76,8293.76,8293.76,8293.76,10079,335,2345,
2007-06-04_11:32,8292.32,8292.32,8292.32,8292.32,8060,240,1669,
2007-06-04_11:33,8291.73,8291.73,8291.73,8291.73,9380,259,2121,
2007-06-04_11:34,8294.56,8294.56,8294.56,8294.56,7953,244,1646,
2007-06-04_11:35,8292.93,8292.93,8292.93,8292.93,10019,247,1877,
2007-06-04_11:36,8292.52,8292.52,8292.52,8292.52,9152,301,2247,
2007-06-04_11:37,8294.51,8294.51,8294.51,8294.51,9180,239,1792,
2007-06-04_11:38,8292.67,8292.67,8292.67,8292.67,13336,381,2879,
2007-06-04_11:39,8291.41,8291.41,8291.41,8291.41,9582,266,2224,
2007-06-04_11:40,8292.82,8292.82,8292.82,8292.82,9731,256,2038,
2007-06-04_11:41,8291.49,8291.49,8291.49,8291.49,11804,362,2562,
2007-06-04_11:42,8290.66,8290.66,8290.66,8290.66,10034,237,1821,
2007-06-04_11:43,8291.69,8291.69,8291.69,8291.69,11463,368,2437,
2007-06-04_11:44,8291.08,8291.08,8291.08,8291.08,10068,241,2187,
2007-06-04_11:45,8291.45,8291.45,8291.45,8291.45,9701,265,2011,
2007-06-04_11:46,8290.16,8290.16,8290.16,8290.16,11571,321,2482,
2007-06-04_11:47,8289.54,8289.54,8289.54,8289.54,9419,236,1775,
2007-06-04_11:48,8290.28,8290.28,8290.28,8290.28,10408,280,2318,
2007-06-04_11:49,8292.47,8292.47,8292.47,8292.47,11097,245,2160,
2007-06-04_11:50,8292.23,8292.23,8292.23,8292.23,11168,245,1980,
2007-06-04_11:51,8290.66,8290.66,8290.66,8290.66,12457,309,2380,
2007-06-04_11:52,8292.81,8292.81,8292.81,8292.81,9714,194,1707,
2007-06-04_11:53,8293.27,8293.27,8293.27,8293.27,11561,293,2181,
2007-06-04_11:54,8292.41,8292.41,8292.41,8292.41,10755,307,1984,
2007-06-04_11:55,8292.92,8292.92,8292.92,8292.92,11641,323,2044,
2007-06-04_11:56,8292.29,8292.29,8292.29,8292.29,13471,361,2620,
2007-06-04_11:57,8291.91,8291.91,8291.91,8291.91,9061,241,2126,
2007-06-04_11:58,8294.96,8294.96,8294.96,8294.96,11789,335,2774,
2007-06-04_11:59,8299.47,8299.47,8299.47,8299.47,12203,411,2433,
2007-06-04_12:00,8297.87,8297.87,8297.87,8297.87,11666,332,2438,
2007-06-04_12:01,8297.55,8297.55,8297.55,8297.55,15276,422,2885,
2007-06-04_12:02,8297.88,8297.88,8297.88,8297.88,10825,267,2099,
2007-06-04_12:03,8297.26,8297.26,8297.26,8297.26,12427,336,2485,
2007-06-04_12:04,8297.67,8297.67,8297.67,8297.67,9496,335,1937,
2007-06-04_12:05,8298.65,8298.65,8298.65,8298.65,7898,259,1901,
2007-06-04_12:06,8298.32,8298.32,8298.32,8298.32,9424,268,2060,
2007-06-04_12:07,8297.36,8297.36,8297.36,8297.36,7766,206,1567,
2007-06-04_12:08,8296.79,8296.79,8296.79,8296.79,10633,326,2194,
2007-06-04_12:09,8295.12,8295.12,8295.12,8295.12,8699,243,1747,
2007-06-04_12:10,8295.35,8295.35,8295.35,8295.35,7351,228,1679,
2007-06-04_12:11,8295.86,8295.86,8295.86,8295.86,9825,306,2140,
2007-06-04_12:12,8296.71,8296.71,8296.71,8296.71,7208,213,1590,
2007-06-04_12:13,8296.91,8296.91,8296.91,8296.91,11011,309,2300,
2007-06-04_12:14,8296.55,8296.55,8296.55,8296.55,10148,268,1972,
2007-06-04_12:15,8295.68,8295.68,8295.68,8295.68,7627,203,1761,
2007-06-04_12:16,8294.30,8294.30,8294.30,8294.30,10425,284,2057,
2007-06-04_12:17,8295.67,8295.67,8295.67,8295.67,7948,226,1634,
2007-06-04_12:18,8293.69,8293.69,8293.69,8293.69,9263,296,2081,
2007-06-04_12:19,8294.37,8294.37,8294.37,8294.37,8467,210,1702,
2007-06-04_12:20,8294.33,8294.33,8294.33,8294.33,10488,281,2019,
2007-06-04_12:21,8295.74,8295.74,8295.74,8295.74,10180,314,2228,
2007-06-04_12:22,8295.91,8295.91,8295.91,8295.91,10974,277,2099,
2007-06-04_12:23,8295.08,8295.08,8295.08,8295.08,12104,385,2761,
2007-06-04_12:24,8295.27,8295.27,8295.27,8295.27,10077,243,2187,
2007-06-04_12:25,8296.75,8296.75,8296.75,8296.75,10259,264,2162,
2007-06-04_12:26,8296.69,8296.69,8296.69,8296.69,12950,357,2823,
2007-06-04_12:27,8296.24,8296.24,8296.24,8296.24,15631,440,2887,
2007-06-04_12:28,8296.62,8296.62,8296.62,8296.62,18809,525,3625,
2007-06-04_12:29,8296.01,8296.01,8296.01,8296.01,16001,359,2955,
2007-06-04_12:30,8297.03,8297.03,8297.03,8297.03,14795,339,2892,
2007-06-04_12:31,8297.54,8297.54,8297.54,8297.54,16092,381,3124,
2007-06-04_12:32,8298.68,8298.68,8298.68,8298.68,10998,246,2150,
2007-06-04_12:33,8297.01,8297.01,8297.01,8297.01,13545,399,2878,
2007-06-04_12:34,8296.70,8296.70,8296.70,8296.70,10279,297,2178,
2007-06-04_12:35,8296.72,8296.72,8296.72,8296.72,8738,233,2078,
2007-06-04_12:36,8297.06,8297.06,8297.06,8297.06,12306,332,2614,
2007-06-04_12:37,8294.73,8294.73,8294.73,8294.73,10139,241,1917,
2007-06-04_12:38,8296.45,8296.45,8296.45,8296.45,11998,380,2547,
2007-06-04_12:39,8294.33,8294.33,8294.33,8294.33,9757,288,2115,
2007-06-04_12:40,8295.43,8295.43,8295.43,8295.43,11738,308,2196,
2007-06-04_12:41,8295.23,8295.23,8295.23,8295.23,12684,438,2764,
2007-06-04_12:42,8295.05,8295.05,8295.05,8295.05,11555,298,2191,
2007-06-04_12:43,8294.84,8294.84,8294.84,8294.84,12836,314,2578,
2007-06-04_12:44,8293.01,8293.01,8293.01,8293.01,12484,406,2394,
2007-06-04_12:45,8293.04,8293.04,8293.04,8293.04,13544,345,2442,
2007-06-04_12:46,8293.93,8293.93,8293.93,8293.93,13374,477,2990,
2007-06-04_12:47,8292.57,8292.57,8292.57,8292.57,10592,288,2211,
2007-06-04_12:48,8292.21,8292.21,8292.21,8292.21,12479,323,2749,
2007-06-04_12:49,8293.11,8293.11,8293.11,8293.11,13726,318,2456,
2007-06-04_12:50,8292.46,8292.46,8292.46,8292.46,14661,383,2676,
2007-06-04_12:51,8292.12,8292.12,8292.12,8292.12,15107,391,2989,
2007-06-04_12:52,8292.56,8292.56,8292.56,8292.56,11302,277,2251,
2007-06-04_12:53,8290.39,8290.39,8290.39,8290.39,13207,382,2920,
2007-06-04_12:54,8291.73,8291.73,8291.73,8291.73,13415,431,2573,
2007-06-04_12:55,8292.52,8292.52,8292.52,8292.52,13011,292,2723,
2007-06-04_12:56,8288.89,8288.89,8288.89,8288.89,14463,344,2889,
2007-06-04_12:57,8290.64,8290.64,8290.64,8290.64,9672,247,2145,
2007-06-04_12:58,8290.00,8290.00,8290.00,8290.00,13933,399,3225,
2007-06-04_12:59,8290.37,8290.37,8290.37,8290.37,12754,324,2464,
2007-06-04_13:00,8291.15,8291.15,8291.15,8291.15,10937,317,2356,
2007-06-04_13:01,8294.90,8294.90,8294.90,8294.90,13483,371,2924,
2007-06-04_13:02,8291.54,8291.54,8291.54,8291.54,10259,283,2128,
2007-06-04_13:03,8292.69,8292.69,8292.69,8292.69,13986,405,2633,
2007-06-04_13:04,8290.24,8290.24,8290.24,8290.24,12332,332,2399,
2007-06-04_13:05,8292.85,8292.85,8292.85,8292.85,10912,342,2289,
2007-06-04_13:06,8291.28,8291.28,8291.28,8291.28,13375,360,2934,
2007-06-04_13:07,8291.90,8291.90,8291.90,8291.90,11185,301,2400,
2007-06-04_13:08,8292.06,8292.06,8292.06,8292.06,14214,418,3157,
2007-06-04_13:09,8292.69,8292.69,8292.69,8292.69,15530,520,3345,
2007-06-04_13:10,8292.91,8292.91,8292.91,8292.91,15389,525,3184,
2007-06-04_13:11,8293.64,8293.64,8293.64,8293.64,16683,599,3756,
2007-06-04_13:12,8292.70,8292.70,8292.70,8292.70,13783,410,2737,
2007-06-04_13:13,8294.35,8294.35,8294.35,8294.35,17332,518,3787,
2007-06-04_13:14,8292.51,8292.51,8292.51,8292.51,15623,467,3460,
2007-06-04_13:15,8295.09,8295.09,8295.09,8295.09,14762,415,3522,
2007-06-04_13:16,8292.35,8292.35,8292.35,8292.35,15268,482,3764,
2007-06-04_13:17,8293.61,8293.61,8293.61,8293.61,14530,389,3050,
2007-06-04_13:18,8292.56,8292.56,8292.56,8292.56,18755,591,4170,
2007-06-04_13:19,8293.98,8293.98,8293.98,8293.98,16637,565,3739,
2007-06-04_13:20,8293.58,8293.58,8293.58,8293.58,15003,457,3290,
2007-06-04_13:21,8295.52,8295.52,8295.52,8295.52,23860,730,4790,
2007-06-04_13:22,8295.75,8295.75,8295.75,8295.75,18293,493,3620,
2007-06-04_13:23,8294.98,8294.98,8294.98,8294.98,23974,708,5167,
2007-06-04_13:24,8296.51,8296.51,8296.51,8296.51,24970,689,5078,
2007-06-04_13:25,8295.17,8295.17,8295.17,8295.17,21565,667,4735,
2007-06-04_13:26,8295.17,8295.17,8295.17,8295.17,0,0,0,
2007-06-04_13:27,8295.17,8295.17,8295.17,8295.17,0,0,0,
2007-06-04_13:28,8295.17,8295.17,8295.17,8295.17,0,0,0,
2007-06-04_13:29,8295.17,8295.17,8295.17,8295.17,0,0,0,
2007-06-04_13:30,8294.79,8294.79,8294.79,8294.79,147608,4949,30402,
2007-06-05_09:01,8321.42,8321.42,8321.42,8321.42,146607,3500,25833,
2007-06-05_09:02,8319.10,8319.10,8319.10,8319.10,32684,976,5987,
2007-06-05_09:03,8319.03,8319.03,8319.03,8319.03,46252,1318,8105,
2007-06-05_09:04,8316.12,8316.12,8316.12,8316.12,36039,1129,7513,
2007-06-05_09:05,8315.08,8315.08,8315.08,8315.08,28036,778,5567,
2007-06-05_09:06,8312.04,8312.04,8312.04,8312.04,33306,1023,7349,
2007-06-05_09:07,8309.65,8309.65,8309.65,8309.65,25344,710,5302,
2007-06-05_09:08,8307.97,8307.97,8307.97,8307.97,29213,888,6308,
2007-06-05_09:09,8302.83,8302.83,8302.83,8302.83,25789,787,5589,
2007-06-05_09:10,8299.04,8299.04,8299.04,8299.04,23863,762,5032,
2007-06-05_09:11,8299.57,8299.57,8299.57,8299.57,32042,899,6326,
2007-06-05_09:12,8298.01,8298.01,8298.01,8298.01,23853,694,4829,
2007-06-05_09:13,8293.91,8293.91,8293.91,8293.91,30523,943,5851,
2007-06-05_09:14,8293.76,8293.76,8293.76,8293.76,24484,794,5222,
2007-06-05_09:15,8291.24,8291.24,8291.24,8291.24,23067,626,4565,
2007-06-05_09:16,8289.61,8289.61,8289.61,8289.61,26853,839,5799,
2007-06-05_09:17,8287.93,8287.93,8287.93,8287.93,25783,661,4729,
2007-06-05_09:18,8285.40,8285.40,8285.40,8285.40,24429,747,5305,
2007-06-05_09:19,8284.96,8284.96,8284.96,8284.96,25949,737,5344,
2007-06-05_09:20,8282.77,8282.77,8282.77,8282.77,19695,515,4272,
2007-06-05_09:21,8282.60,8282.60,8282.60,8282.60,26456,730,5569,
2007-06-05_09:22,8283.77,8283.77,8283.77,8283.77,21099,577,4338,
2007-06-05_09:23,8284.05,8284.05,8284.05,8284.05,25836,635,4880,
2007-06-05_09:24,8287.00,8287.00,8287.00,8287.00,24944,732,4869,
2007-06-05_09:25,8288.06,8288.06,8288.06,8288.06,21919,614,4504,
2007-06-05_09:26,8290.13,8290.13,8290.13,8290.13,23344,734,5191,
2007-06-05_09:27,8289.69,8289.69,8289.69,8289.69,17655,572,3957,
2007-06-05_09:28,8288.93,8288.93,8288.93,8288.93,24418,713,4643,
2007-06-05_09:29,8287.84,8287.84,8287.84,8287.84,26940,679,4552,
2007-06-05_09:30,8289.43,8289.43,8289.43,8289.43,22809,586,3663,
2007-06-05_09:31,8290.02,8290.02,8290.02,8290.02,23843,747,4940,
2007-06-05_09:32,8290.75,8290.75,8290.75,8290.75,16726,545,3622,
2007-06-05_09:33,8290.07,8290.07,8290.07,8290.07,20560,693,4608,
2007-06-05_09:34,8292.04,8292.04,8292.04,8292.04,21351,729,4596,
2007-06-05_09:35,8293.01,8293.01,8293.01,8293.01,18245,549,3772,
2007-06-05_09:36,8293.53,8293.53,8293.53,8293.53,24010,830,5192,
2007-06-05_09:37,8295.81,8295.81,8295.81,8295.81,19765,589,3946,
2007-06-05_09:38,8300.05,8300.05,8300.05,8300.05,22328,693,4718,
2007-06-05_09:39,8302.93,8302.93,8302.93,8302.93,22116,667,4324,
2007-06-05_09:40,8304.71,8304.71,8304.71,8304.71,20371,635,4031,
2007-06-05_09:41,8304.64,8304.64,8304.64,8304.64,26637,912,5660,
2007-06-05_09:42,8305.28,8305.28,8305.28,8305.28,19215,589,3911,
2007-06-05_09:43,8303.21,8303.21,8303.21,8303.21,23316,693,4587,
2007-06-05_09:44,8303.03,8303.03,8303.03,8303.03,17838,558,3751,
2007-06-05_09:45,8303.58,8303.58,8303.58,8303.58,14926,537,3329,
2007-06-05_09:46,8297.27,8297.27,8297.27,8297.27,22004,824,4629,
2007-06-05_09:47,8298.91,8298.91,8298.91,8298.91,16245,498,3168,
2007-06-05_09:48,8296.38,8296.38,8296.38,8296.38,20012,613,3989,
2007-06-05_09:49,8298.12,8298.12,8298.12,8298.12,16496,500,3355,
2007-06-05_09:50,8297.08,8297.08,8297.08,8297.08,15091,392,3061,
2007-06-05_09:51,8297.15,8297.15,8297.15,8297.15,19954,573,3941,
2007-06-05_09:52,8296.54,8296.54,8296.54,8296.54,15175,395,2994,
2007-06-05_09:53,8296.62,8296.62,8296.62,8296.62,19627,523,3715,
2007-06-05_09:54,8296.81,8296.81,8296.81,8296.81,16543,499,3399,
2007-06-05_09:55,8296.54,8296.54,8296.54,8296.54,13763,359,2929,
2007-06-05_09:56,8296.88,8296.88,8296.88,8296.88,16852,501,3562,
2007-06-05_09:57,8296.53,8296.53,8296.53,8296.53,15042,423,2824,
2007-06-05_09:58,8294.74,8294.74,8294.74,8294.74,16360,519,3288,
2007-06-05_09:59,8293.67,8293.67,8293.67,8293.67,13374,389,2764,
2007-06-05_10:00,8291.05,8291.05,8291.05,8291.05,14114,340,2521,
2007-06-05_10:01,8292.82,8292.82,8292.82,8292.82,17584,543,3769,
2007-06-05_10:02,8293.86,8293.86,8293.86,8293.86,11151,327,2463,
2007-06-05_10:03,8292.41,8292.41,8292.41,8292.41,15906,444,3305,
2007-06-05_10:04,8288.55,8288.55,8288.55,8288.55,13361,394,2723,
2007-06-05_10:05,8289.92,8289.92,8289.92,8289.92,14574,377,2924,
2007-06-05_10:06,8289.61,8289.61,8289.61,8289.61,17064,491,3732,
2007-06-05_10:07,8289.47,8289.47,8289.47,8289.47,14305,379,2727,
2007-06-05_10:08,8289.03,8289.03,8289.03,8289.03,16727,492,3706,
2007-06-05_10:09,8286.90,8286.90,8286.90,8286.90,12918,354,2704,
2007-06-05_10:10,8285.90,8285.90,8285.90,8285.90,13698,311,2581,
2007-06-05_10:11,8286.66,8286.66,8286.66,8286.66,15841,475,3372,
2007-06-05_10:12,8285.95,8285.95,8285.95,8285.95,11168,300,2361,
2007-06-05_10:13,8284.63,8284.63,8284.63,8284.63,14537,412,2964,
2007-06-05_10:14,8285.28,8285.28,8285.28,8285.28,11314,280,2344,
2007-06-05_10:15,8285.05,8285.05,8285.05,8285.05,9960,298,2190,
2007-06-05_10:16,8284.37,8284.37,8284.37,8284.37,12412,388,2666,
2007-06-05_10:17,8286.14,8286.14,8286.14,8286.14,11209,252,2151,
2007-06-05_10:18,8284.07,8284.07,8284.07,8284.07,11441,338,2527,
2007-06-05_10:19,8286.21,8286.21,8286.21,8286.21,11376,321,2377,
2007-06-05_10:20,8286.54,8286.54,8286.54,8286.54,11733,323,2168,
2007-06-05_10:21,8288.49,8288.49,8288.49,8288.49,17585,513,3350,
2007-06-05_10:22,8286.94,8286.94,8286.94,8286.94,14999,387,2787,
2007-06-05_10:23,8288.13,8288.13,8288.13,8288.13,17602,445,3273,
2007-06-05_10:24,8286.57,8286.57,8286.57,8286.57,12087,379,2571,
2007-06-05_10:25,8287.33,8287.33,8287.33,8287.33,11927,300,2436,
2007-06-05_10:26,8287.89,8287.89,8287.89,8287.89,14863,422,3007,
2007-06-05_10:27,8287.48,8287.48,8287.48,8287.48,12090,316,2281,
2007-06-05_10:28,8289.52,8289.52,8289.52,8289.52,12952,382,2641,
2007-06-05_10:29,8289.17,8289.17,8289.17,8289.17,9819,308,1944,
2007-06-05_10:30,8289.72,8289.72,8289.72,8289.72,10289,304,1956,
2007-06-05_10:31,8290.33,8290.33,8290.33,8290.33,13984,475,2663,
2007-06-05_10:32,8292.97,8292.97,8292.97,8292.97,12359,359,2193,
2007-06-05_10:33,8291.45,8291.45,8291.45,8291.45,12832,397,2701,
2007-06-05_10:34,8292.22,8292.22,8292.22,8292.22,12211,316,2271,
2007-06-05_10:35,8292.46,8292.46,8292.46,8292.46,10597,282,2039,
2007-06-05_10:36,8293.05,8293.05,8293.05,8293.05,13885,437,2836,
2007-06-05_10:37,8290.84,8290.84,8290.84,8290.84,10713,281,2002,
2007-06-05_10:38,8291.97,8291.97,8291.97,8291.97,15321,393,2925,
2007-06-05_10:39,8291.33,8291.33,8291.33,8291.33,13083,402,2890,
2007-06-05_10:40,8292.51,8292.51,8292.51,8292.51,14527,535,3044,
2007-06-05_10:41,8294.11,8294.11,8294.11,8294.11,15393,641,3533,
2007-06-05_10:42,8295.31,8295.31,8295.31,8295.31,11663,404,2379,
2007-06-05_10:43,8295.99,8295.99,8295.99,8295.99,13311,482,3021,
2007-06-05_10:44,8297.84,8297.84,8297.84,8297.84,13080,406,2514,
2007-06-05_10:45,8297.60,8297.60,8297.60,8297.60,11483,342,2392,
2007-06-05_10:46,8296.36,8296.36,8296.36,8296.36,15136,473,3270,
2007-06-05_10:47,8296.60,8296.60,8296.60,8296.60,11366,341,2266,
2007-06-05_10:48,8297.81,8297.81,8297.81,8297.81,15715,519,3144,
2007-06-05_10:49,8296.91,8296.91,8296.91,8296.91,10953,375,2429,
2007-06-05_10:50,8295.64,8295.64,8295.64,8295.64,11949,355,2268,
2007-06-05_10:51,8296.51,8296.51,8296.51,8296.51,14106,431,2977,
2007-06-05_10:52,8299.08,8299.08,8299.08,8299.08,11130,406,2284,
2007-06-05_10:53,8299.16,8299.16,8299.16,8299.16,12362,491,2802,
2007-06-05_10:54,8298.18,8298.18,8298.18,8298.18,11663,346,2239,
2007-06-05_10:55,8299.94,8299.94,8299.94,8299.94,12119,348,2232,
2007-06-05_10:56,8301.18,8301.18,8301.18,8301.18,13230,461,2954,
2007-06-05_10:57,8300.42,8300.42,8300.42,8300.42,10155,318,2113,
2007-06-05_10:58,8300.31,8300.31,8300.31,8300.31,13666,489,3058,
2007-06-05_10:59,8301.88,8301.88,8301.88,8301.88,12795,408,2444,
2007-06-05_11:00,8300.13,8300.13,8300.13,8300.13,11838,351,2331,
2007-06-05_11:01,8298.42,8298.42,8298.42,8298.42,13575,417,2988,
2007-06-05_11:02,8299.16,8299.16,8299.16,8299.16,10092,316,2137,
2007-06-05_11:03,8298.52,8298.52,8298.52,8298.52,12942,410,2748,
2007-06-05_11:04,8298.45,8298.45,8298.45,8298.45,11477,387,2531,
2007-06-05_11:05,8298.87,8298.87,8298.87,8298.87,12483,365,2406,
2007-06-05_11:06,8295.74,8295.74,8295.74,8295.74,16447,519,3139,
2007-06-05_11:07,8296.47,8296.47,8296.47,8296.47,12708,374,2343,
2007-06-05_11:08,8292.71,8292.71,8292.71,8292.71,14778,444,2810,
2007-06-05_11:09,8290.32,8290.32,8290.32,8290.32,13985,408,2523,
2007-06-05_11:10,8289.83,8289.83,8289.83,8289.83,15806,393,2761,
2007-06-05_11:11,8289.22,8289.22,8289.22,8289.22,16980,611,3450,
2007-06-05_11:12,8287.38,8287.38,8287.38,8287.38,12287,386,2335,
2007-06-05_11:13,8285.85,8285.85,8285.85,8285.85,15762,455,3036,
2007-06-05_11:14,8286.83,8286.83,8286.83,8286.83,16618,566,2923,
2007-06-05_11:15,8286.22,8286.22,8286.22,8286.22,13584,398,2596,
2007-06-05_11:16,8285.89,8285.89,8285.89,8285.89,17243,459,3192,
2007-06-05_11:17,8286.09,8286.09,8286.09,8286.09,12121,307,2274,
2007-06-05_11:18,8283.20,8283.20,8283.20,8283.20,14725,439,2908,
2007-06-05_11:19,8284.88,8284.88,8284.88,8284.88,12679,400,2729,
2007-06-05_11:20,8285.42,8285.42,8285.42,8285.42,12153,337,2560,
2007-06-05_11:21,8283.94,8283.94,8283.94,8283.94,14916,461,2911,
2007-06-05_11:22,8283.87,8283.87,8283.87,8283.87,11597,298,2104,
2007-06-05_11:23,8284.99,8284.99,8284.99,8284.99,12776,364,2521,
2007-06-05_11:24,8285.30,8285.30,8285.30,8285.30,12830,377,2426,
2007-06-05_11:25,8286.82,8286.82,8286.82,8286.82,9346,294,1910,
2007-06-05_11:26,8287.10,8287.10,8287.10,8287.10,10667,329,2244,
2007-06-05_11:27,8288.88,8288.88,8288.88,8288.88,9184,325,1776,
2007-06-05_11:28,8288.10,8288.10,8288.10,8288.10,11933,443,2478,
2007-06-05_11:29,8289.72,8289.72,8289.72,8289.72,10886,424,2037,
2007-06-05_11:30,8291.43,8291.43,8291.43,8291.43,11853,474,2149,
2007-06-05_11:31,8293.30,8293.30,8293.30,8293.30,11398,402,2238,
2007-06-05_11:32,8293.71,8293.71,8293.71,8293.71,9488,352,1805,
2007-06-05_11:33,8297.20,8297.20,8297.20,8297.20,11295,451,2268,
2007-06-05_11:34,8297.10,8297.10,8297.10,8297.10,8887,335,1953,
2007-06-05_11:35,8298.85,8298.85,8298.85,8298.85,11172,396,1901,
2007-06-05_11:36,8299.51,8299.51,8299.51,8299.51,15320,478,2732,
2007-06-05_11:37,8300.11,8300.11,8300.11,8300.11,11789,352,2142,
2007-06-05_11:38,8303.56,8303.56,8303.56,8303.56,15772,659,3259,
2007-06-05_11:39,8302.87,8302.87,8302.87,8302.87,11004,424,2324,
2007-06-05_11:40,8301.47,8301.47,8301.47,8301.47,11003,379,2310,
2007-06-05_11:41,8302.33,8302.33,8302.33,8302.33,10609,365,2335,
2007-06-05_11:42,8301.52,8301.52,8301.52,8301.52,11870,378,2167,
2007-06-05_11:43,8301.91,8301.91,8301.91,8301.91,11623,432,2378,
2007-06-05_11:44,8301.32,8301.32,8301.32,8301.32,12193,372,2289,
2007-06-05_11:45,8300.20,8300.20,8300.20,8300.20,12565,418,2300,
2007-06-05_11:46,8294.01,8294.01,8294.01,8294.01,14432,530,3037,
2007-06-05_11:47,8296.45,8296.45,8296.45,8296.45,10901,340,2066,
2007-06-05_11:48,8296.66,8296.66,8296.66,8296.66,11631,393,2239,
2007-06-05_11:49,8296.25,8296.25,8296.25,8296.25,8885,299,1749,
2007-06-05_11:50,8295.91,8295.91,8295.91,8295.91,9255,262,1660,
2007-06-05_11:51,8298.05,8298.05,8298.05,8298.05,10758,387,2156,
2007-06-05_11:52,8296.47,8296.47,8296.47,8296.47,8881,268,1703,
2007-06-05_11:53,8298.60,8298.60,8298.60,8298.60,12370,352,2146,
2007-06-05_11:54,8298.84,8298.84,8298.84,8298.84,8983,266,1816,
2007-06-05_11:55,8297.37,8297.37,8297.37,8297.37,9364,292,1691,
2007-06-05_11:56,8296.61,8296.61,8296.61,8296.61,14122,511,2628,
2007-06-05_11:57,8295.48,8295.48,8295.48,8295.48,10184,363,1855,
2007-06-05_11:58,8296.05,8296.05,8296.05,8296.05,10082,336,2055,
2007-06-05_11:59,8297.53,8297.53,8297.53,8297.53,8876,271,1787,
2007-06-05_12:00,8295.46,8295.46,8295.46,8295.46,10604,546,2169,
2007-06-05_12:01,8299.91,8299.91,8299.91,8299.91,11096,507,2504,
2007-06-05_12:02,8299.25,8299.25,8299.25,8299.25,9146,316,1795,
2007-06-05_12:03,8300.09,8300.09,8300.09,8300.09,10885,357,2133,
2007-06-05_12:04,8297.88,8297.88,8297.88,8297.88,9444,316,1817,
2007-06-05_12:05,8298.58,8298.58,8298.58,8298.58,9177,306,1850,
2007-06-05_12:06,8299.39,8299.39,8299.39,8299.39,10451,296,1972,
2007-06-05_12:07,8300.26,8300.26,8300.26,8300.26,8084,230,1467,
2007-06-05_12:08,8299.19,8299.19,8299.19,8299.19,9508,312,2002,
2007-06-05_12:09,8297.51,8297.51,8297.51,8297.51,7774,264,1661,
2007-06-05_12:10,8301.00,8301.00,8301.00,8301.00,9227,284,1743,
2007-06-05_12:11,8300.36,8300.36,8300.36,8300.36,9257,351,2053,
2007-06-05_12:12,8297.70,8297.70,8297.70,8297.70,9955,298,1666,
2007-06-05_12:13,8298.02,8298.02,8298.02,8298.02,12486,397,2496,
2007-06-05_12:14,8297.64,8297.64,8297.64,8297.64,9286,316,1827,
2007-06-05_12:15,8297.55,8297.55,8297.55,8297.55,9031,287,1840,
2007-06-05_12:16,8296.01,8296.01,8296.01,8296.01,10904,373,2193,
2007-06-05_12:17,8296.01,8296.01,8296.01,8296.01,8949,267,1807,
2007-06-05_12:18,8295.03,8295.03,8295.03,8295.03,11621,355,2550,
2007-06-05_12:19,8296.17,8296.17,8296.17,8296.17,10022,303,1905,
2007-06-05_12:20,8295.05,8295.05,8295.05,8295.05,9602,277,1959,
2007-06-05_12:21,8294.40,8294.40,8294.40,8294.40,13653,388,2487,
2007-06-05_12:22,8294.18,8294.18,8294.18,8294.18,8670,272,1841,
2007-06-05_12:23,8295.33,8295.33,8295.33,8295.33,11642,361,2567,
2007-06-05_12:24,8293.38,8293.38,8293.38,8293.38,9242,288,2053,
2007-06-05_12:25,8288.74,8288.74,8288.74,8288.74,12623,446,2823,
2007-06-05_12:26,8288.06,8288.06,8288.06,8288.06,14785,502,3114,
2007-06-05_12:27,8291.04,8291.04,8291.04,8291.04,15286,550,2856,
2007-06-05_12:28,8289.09,8289.09,8289.09,8289.09,14833,556,3405,
2007-06-05_12:29,8290.47,8290.47,8290.47,8290.47,11034,390,2460,
2007-06-05_12:30,8286.75,8286.75,8286.75,8286.75,13836,482,2747,
2007-06-05_12:31,8286.30,8286.30,8286.30,8286.30,15825,540,3414,
2007-06-05_12:32,8287.60,8287.60,8287.60,8287.60,13243,589,2828,
2007-06-05_12:33,8285.29,8285.29,8285.29,8285.29,14284,541,3165,
2007-06-05_12:34,8286.22,8286.22,8286.22,8286.22,11957,369,2513,
2007-06-05_12:35,8285.42,8285.42,8285.42,8285.42,11489,477,2624,
2007-06-05_12:36,8284.12,8284.12,8284.12,8284.12,13452,555,2850,
2007-06-05_12:37,8285.54,8285.54,8285.54,8285.54,10617,317,2020,
2007-06-05_12:38,8283.90,8283.90,8283.90,8283.90,15157,493,3089,
2007-06-05_12:39,8283.86,8283.86,8283.86,8283.86,11583,379,2299,
2007-06-05_12:40,8281.86,8281.86,8281.86,8281.86,11891,447,2484,
2007-06-05_12:41,8280.58,8280.58,8280.58,8280.58,13725,440,2971,
2007-06-05_12:42,8277.44,8277.44,8277.44,8277.44,14502,465,2703,
2007-06-05_12:43,8272.79,8272.79,8272.79,8272.79,19949,686,4188,
2007-06-05_12:44,8272.45,8272.45,8272.45,8272.45,16996,570,3273,
2007-06-05_12:45,8270.72,8270.72,8270.72,8270.72,18325,623,4105,
2007-06-05_12:46,8267.59,8267.59,8267.59,8267.59,21813,858,4565,
2007-06-05_12:47,8268.38,8268.38,8268.38,8268.38,17911,578,3399,
2007-06-05_12:48,8267.84,8267.84,8267.84,8267.84,19342,700,4264,
2007-06-05_12:49,8268.59,8268.59,8268.59,8268.59,15711,534,3244,
2007-06-05_12:50,8268.32,8268.32,8268.32,8268.32,15229,504,2970,
2007-06-05_12:51,8269.44,8269.44,8269.44,8269.44,13538,432,3008,
2007-06-05_12:52,8272.45,8272.45,8272.45,8272.45,10562,298,2321,
2007-06-05_12:53,8273.94,8273.94,8273.94,8273.94,13277,434,2964,
2007-06-05_12:54,8273.70,8273.70,8273.70,8273.70,10615,352,2364,
2007-06-05_12:55,8275.48,8275.48,8275.48,8275.48,12508,364,2363,
2007-06-05_12:56,8278.08,8278.08,8278.08,8278.08,12196,467,2524,
2007-06-05_12:57,8279.74,8279.74,8279.74,8279.74,8559,285,1853,
2007-06-05_12:58,8282.53,8282.53,8282.53,8282.53,11200,361,2482,
2007-06-05_12:59,8281.30,8281.30,8281.30,8281.30,9167,325,2139,
2007-06-05_13:00,8280.99,8280.99,8280.99,8280.99,12661,387,2317,
2007-06-05_13:01,8285.18,8285.18,8285.18,8285.18,12646,410,2515,
2007-06-05_13:02,8282.34,8282.34,8282.34,8282.34,11488,310,2114,
2007-06-05_13:03,8285.36,8285.36,8285.36,8285.36,14213,473,2693,
2007-06-05_13:04,8286.59,8286.59,8286.59,8286.59,14134,377,2335,
2007-06-05_13:05,8285.21,8285.21,8285.21,8285.21,11200,320,2166,
2007-06-05_13:06,8286.18,8286.18,8286.18,8286.18,15384,406,3174,
2007-06-05_13:07,8286.70,8286.70,8286.70,8286.70,11221,293,2033,
2007-06-05_13:08,8289.74,8289.74,8289.74,8289.74,13212,562,3000,
2007-06-05_13:09,8292.79,8292.79,8292.79,8292.79,11534,437,2275,
2007-06-05_13:10,8292.77,8292.77,8292.77,8292.77,12922,543,2731,
2007-06-05_13:11,8292.23,8292.23,8292.23,8292.23,17708,744,3992,
2007-06-05_13:12,8289.83,8289.83,8289.83,8289.83,14373,455,2754,
2007-06-05_13:13,8290.55,8290.55,8290.55,8290.55,16705,515,3500,
2007-06-05_13:14,8289.81,8289.81,8289.81,8289.81,18705,511,3095,
2007-06-05_13:15,8288.34,8288.34,8288.34,8288.34,15863,444,3130,
2007-06-05_13:16,8287.95,8287.95,8287.95,8287.95,18948,584,3986,
2007-06-05_13:17,8287.83,8287.83,8287.83,8287.83,14973,431,2916,
2007-06-05_13:18,8288.70,8288.70,8288.70,8288.70,17544,569,3916,
2007-06-05_13:19,8289.76,8289.76,8289.76,8289.76,14534,446,3254,
2007-06-05_13:20,8288.50,8288.50,8288.50,8288.50,15146,467,3434,
2007-06-05_13:21,8289.54,8289.54,8289.54,8289.54,18886,627,4134,
2007-06-05_13:22,8289.80,8289.80,8289.80,8289.80,16608,574,3665,
2007-06-05_13:23,8291.79,8291.79,8291.79,8291.79,21943,739,4974,
2007-06-05_13:24,8290.60,8290.60,8290.60,8290.60,21149,708,4752,
2007-06-05_13:25,8293.83,8293.83,8293.83,8293.83,20778,679,4753,
2007-06-05_13:26,8293.83,8293.83,8293.83,8293.83,0,0,0,
2007-06-05_13:27,8293.83,8293.83,8293.83,8293.83,0,0,0,
2007-06-05_13:28,8293.83,8293.83,8293.83,8293.83,0,0,0,
2007-06-05_13:29,8293.83,8293.83,8293.83,8293.83,0,0,0,
2007-06-05_13:30,8303.99,8303.99,8303.99,8303.99,166824,6077,32573,
2007-06-06_09:01,8330.72,8330.72,8330.72,8330.72,135250,3651,23660,
2007-06-06_09:02,8326.97,8326.97,8326.97,8326.97,35871,1381,7437,
2007-06-06_09:03,8318.81,8318.81,8318.81,8318.81,34396,1333,7423,
2007-06-06_09:04,8318.36,8318.36,8318.36,8318.36,35900,1213,7565,
2007-06-06_09:05,8320.87,8320.87,8320.87,8320.87,28032,906,5775,
2007-06-06_09:06,8319.31,8319.31,8319.31,8319.31,30723,1072,6849,
2007-06-06_09:07,8320.25,8320.25,8320.25,8320.25,22909,820,5085,
2007-06-06_09:08,8325.27,8325.27,8325.27,8325.27,28099,1123,6295,
2007-06-06_09:09,8331.33,8331.33,8331.33,8331.33,25747,1069,5998,
2007-06-06_09:10,8330.30,8330.30,8330.30,8330.30,25965,961,5512,
2007-06-06_09:11,8330.99,8330.99,8330.99,8330.99,34802,1383,7217,
2007-06-06_09:12,8326.98,8326.98,8326.98,8326.98,29031,1200,6135,
2007-06-06_09:13,8328.80,8328.80,8328.80,8328.80,29052,1057,6426,
2007-06-06_09:14,8329.67,8329.67,8329.67,8329.67,27274,1083,6237,
2007-06-06_09:15,8331.02,8331.02,8331.02,8331.02,21782,763,4590,
2007-06-06_09:16,8328.16,8328.16,8328.16,8328.16,27573,954,6036,
2007-06-06_09:17,8330.78,8330.78,8330.78,8330.78,18279,686,4121,
2007-06-06_09:18,8331.31,8331.31,8331.31,8331.31,23624,853,5158,
2007-06-06_09:19,8330.30,8330.30,8330.30,8330.30,21179,677,4273,
2007-06-06_09:20,8330.09,8330.09,8330.09,8330.09,17692,623,3903,
2007-06-06_09:21,8332.09,8332.09,8332.09,8332.09,25627,979,5773,
2007-06-06_09:22,8331.99,8331.99,8331.99,8331.99,21868,813,4652,
2007-06-06_09:23,8335.24,8335.24,8335.24,8335.24,23249,761,5268,
2007-06-06_09:24,8334.95,8334.95,8334.95,8334.95,19672,694,4696,
2007-06-06_09:25,8335.76,8335.76,8335.76,8335.76,21156,699,4194,
2007-06-06_09:26,8337.57,8337.57,8337.57,8337.57,23388,851,5410,
2007-06-06_09:27,8340.47,8340.47,8340.47,8340.47,17752,615,4018,
2007-06-06_09:28,8340.04,8340.04,8340.04,8340.04,22985,813,4897,
2007-06-06_09:29,8342.69,8342.69,8342.69,8342.69,19729,692,4679,
2007-06-06_09:30,8343.96,8343.96,8343.96,8343.96,18916,751,4302,
2007-06-06_09:31,8345.99,8345.99,8345.99,8345.99,26070,1182,6176,
2007-06-06_09:32,8348.51,8348.51,8348.51,8348.51,21242,875,4867,
2007-06-06_09:33,8350.48,8350.48,8350.48,8350.48,24380,1033,5708,
2007-06-06_09:34,8353.82,8353.82,8353.82,8353.82,21409,957,5145,
2007-06-06_09:35,8355.17,8355.17,8355.17,8355.17,19484,752,4240,
2007-06-06_09:36,8351.03,8351.03,8351.03,8351.03,24334,1036,5490,
2007-06-06_09:37,8353.21,8353.21,8353.21,8353.21,19317,728,4133,
2007-06-06_09:38,8351.30,8351.30,8351.30,8351.30,24099,945,5298,
2007-06-06_09:39,8352.81,8352.81,8352.81,8352.81,21951,889,4831,
2007-06-06_09:40,8352.27,8352.27,8352.27,8352.27,18835,713,3867,
2007-06-06_09:41,8350.14,8350.14,8350.14,8350.14,25569,899,5459,
2007-06-06_09:42,8351.40,8351.40,8351.40,8351.40,18800,661,3654,
2007-06-06_09:43,8351.15,8351.15,8351.15,8351.15,19480,752,4112,
2007-06-06_09:44,8353.10,8353.10,8353.10,8353.10,19924,810,4149,
2007-06-06_09:45,8353.37,8353.37,8353.37,8353.37,17779,689,3581,
2007-06-06_09:46,8355.34,8355.34,8355.34,8355.34,22421,839,4818,
2007-06-06_09:47,8357.58,8357.58,8357.58,8357.58,25542,1048,5099,
2007-06-06_09:48,8357.71,8357.71,8357.71,8357.71,22822,809,4643,
2007-06-06_09:49,8358.91,8358.91,8358.91,8358.91,20937,705,4313,
2007-06-06_09:50,8360.08,8360.08,8360.08,8360.08,20849,708,3838,
2007-06-06_09:51,8361.13,8361.13,8361.13,8361.13,21997,770,4706,
2007-06-06_09:52,8363.44,8363.44,8363.44,8363.44,16059,584,3519,
2007-06-06_09:53,8363.92,8363.92,8363.92,8363.92,18685,675,4294,
2007-06-06_09:54,8364.80,8364.80,8364.80,8364.80,19115,830,4540,
2007-06-06_09:55,8363.34,8363.34,8363.34,8363.34,20907,837,4153,
2007-06-06_09:56,8363.75,8363.75,8363.75,8363.75,22326,1012,5117,
2007-06-06_09:57,8362.28,8362.28,8362.28,8362.28,15626,576,3444,
2007-06-06_09:58,8360.44,8360.44,8360.44,8360.44,19518,789,4030,
2007-06-06_09:59,8360.13,8360.13,8360.13,8360.13,17872,685,3881,
2007-06-06_10:00,8358.80,8358.80,8358.80,8358.80,15799,509,3198,
2007-06-06_10:01,8359.62,8359.62,8359.62,8359.62,19514,686,4215,
2007-06-06_10:02,8359.61,8359.61,8359.61,8359.61,15500,561,3305,
2007-06-06_10:03,8360.12,8360.12,8360.12,8360.12,17877,577,3689,
2007-06-06_10:04,8359.60,8359.60,8359.60,8359.60,16314,597,3580,
2007-06-06_10:05,8358.70,8358.70,8358.70,8358.70,13845,462,3018,
2007-06-06_10:06,8360.80,8360.80,8360.80,8360.80,15354,529,3639,
2007-06-06_10:07,8356.88,8356.88,8356.88,8356.88,14042,422,2907,
2007-06-06_10:08,8357.01,8357.01,8357.01,8357.01,15294,532,3518,
2007-06-06_10:09,8353.09,8353.09,8353.09,8353.09,15163,521,3413,
2007-06-06_10:10,8355.15,8355.15,8355.15,8355.15,14549,448,3062,
2007-06-06_10:11,8350.97,8350.97,8350.97,8350.97,17736,618,4039,
2007-06-06_10:12,8352.84,8352.84,8352.84,8352.84,13710,511,3059,
2007-06-06_10:13,8351.49,8351.49,8351.49,8351.49,15975,530,3402,
2007-06-06_10:14,8352.75,8352.75,8352.75,8352.75,16530,513,3437,
2007-06-06_10:15,8352.48,8352.48,8352.48,8352.48,13493,464,2803,
2007-06-06_10:16,8350.39,8350.39,8350.39,8350.39,16145,568,3666,
2007-06-06_10:17,8352.49,8352.49,8352.49,8352.49,12413,509,2880,
2007-06-06_10:18,8353.04,8353.04,8353.04,8353.04,15019,502,3238,
2007-06-06_10:19,8352.31,8352.31,8352.31,8352.31,15164,489,3174,
2007-06-06_10:20,8353.49,8353.49,8353.49,8353.49,11782,353,2615,
2007-06-06_10:21,8352.31,8352.31,8352.31,8352.31,17776,573,3933,
2007-06-06_10:22,8351.41,8351.41,8351.41,8351.41,14381,566,3024,
2007-06-06_10:23,8352.45,8352.45,8352.45,8352.45,14369,477,3268,
2007-06-06_10:24,8352.75,8352.75,8352.75,8352.75,14784,500,3204,
2007-06-06_10:25,8352.41,8352.41,8352.41,8352.41,12588,438,2641,
2007-06-06_10:26,8352.82,8352.82,8352.82,8352.82,16472,571,3392,
2007-06-06_10:27,8354.30,8354.30,8354.30,8354.30,12757,499,2578,
2007-06-06_10:28,8357.16,8357.16,8357.16,8357.16,12400,458,3024,
2007-06-06_10:29,8357.44,8357.44,8357.44,8357.44,11472,419,2578,
2007-06-06_10:30,8358.71,8358.71,8358.71,8358.71,12588,476,2670,
2007-06-06_10:31,8360.47,8360.47,8360.47,8360.47,15963,589,3426,
2007-06-06_10:32,8361.10,8361.10,8361.10,8361.10,11330,439,2294,
2007-06-06_10:33,8361.56,8361.56,8361.56,8361.56,13019,533,3086,
2007-06-06_10:34,8359.95,8359.95,8359.95,8359.95,11168,445,2647,
2007-06-06_10:35,8361.43,8361.43,8361.43,8361.43,13697,545,2638,
2007-06-06_10:36,8360.82,8360.82,8360.82,8360.82,15307,631,3346,
2007-06-06_10:37,8361.95,8361.95,8361.95,8361.95,12129,381,2574,
2007-06-06_10:38,8359.94,8359.94,8359.94,8359.94,12190,447,2700,
2007-06-06_10:39,8360.71,8360.71,8360.71,8360.71,11956,440,2583,
2007-06-06_10:40,8358.05,8358.05,8358.05,8358.05,11502,430,2277,
2007-06-06_10:41,8360.28,8360.28,8360.28,8360.28,13410,551,3134,
2007-06-06_10:42,8362.66,8362.66,8362.66,8362.66,11607,442,2510,
2007-06-06_10:43,8360.85,8360.85,8360.85,8360.85,12520,426,2729,
2007-06-06_10:44,8361.22,8361.22,8361.22,8361.22,10439,378,2436,
2007-06-06_10:45,8360.15,8360.15,8360.15,8360.15,12834,507,2671,
2007-06-06_10:46,8359.87,8359.87,8359.87,8359.87,14344,561,3414,
2007-06-06_10:47,8360.41,8360.41,8360.41,8360.41,10778,316,2181,
2007-06-06_10:48,8360.05,8360.05,8360.05,8360.05,12262,365,2560,
2007-06-06_10:49,8362.53,8362.53,8362.53,8362.53,12134,375,2665,
2007-06-06_10:50,8360.25,8360.25,8360.25,8360.25,11032,322,2215,
2007-06-06_10:51,8360.62,8360.62,8360.62,8360.62,12610,406,2626,
2007-06-06_10:52,8361.62,8361.62,8361.62,8361.62,10784,329,2168,
2007-06-06_10:53,8360.26,8360.26,8360.26,8360.26,12860,408,2739,
2007-06-06_10:54,8360.15,8360.15,8360.15,8360.15,10926,350,2294,
2007-06-06_10:55,8360.45,8360.45,8360.45,8360.45,11656,421,2297,
2007-06-06_10:56,8361.22,8361.22,8361.22,8361.22,13363,461,3117,
2007-06-06_10:57,8363.38,8363.38,8363.38,8363.38,11154,434,2358,
2007-06-06_10:58,8363.58,8363.58,8363.58,8363.58,13080,486,3135,
2007-06-06_10:59,8366.62,8366.62,8366.62,8366.62,12166,446,2614,
2007-06-06_11:00,8367.21,8367.21,8367.21,8367.21,10896,420,2378,
2007-06-06_11:01,8367.77,8367.77,8367.77,8367.77,13592,556,3015,
2007-06-06_11:02,8368.93,8368.93,8368.93,8368.93,12297,462,2468,
2007-06-06_11:03,8370.16,8370.16,8370.16,8370.16,15640,537,3332,
2007-06-06_11:04,8370.43,8370.43,8370.43,8370.43,12873,434,2832,
2007-06-06_11:05,8371.32,8371.32,8371.32,8371.32,12057,418,2455,
2007-06-06_11:06,8371.01,8371.01,8371.01,8371.01,16051,525,3499,
2007-06-06_11:07,8370.32,8370.32,8370.32,8370.32,13512,452,2631,
2007-06-06_11:08,8370.59,8370.59,8370.59,8370.59,13483,401,3062,
2007-06-06_11:09,8369.17,8369.17,8369.17,8369.17,12435,422,2721,
2007-06-06_11:10,8368.36,8368.36,8368.36,8368.36,12718,500,2889,
2007-06-06_11:11,8369.14,8369.14,8369.14,8369.14,16988,986,3993,
2007-06-06_11:12,8369.94,8369.94,8369.94,8369.94,11513,438,2492,
2007-06-06_11:13,8368.97,8368.97,8368.97,8368.97,16732,660,3419,
2007-06-06_11:14,8370.32,8370.32,8370.32,8370.32,13189,451,2792,
2007-06-06_11:15,8373.03,8373.03,8373.03,8373.03,12507,433,2615,
2007-06-06_11:16,8374.18,8374.18,8374.18,8374.18,17890,759,3748,
2007-06-06_11:17,8374.76,8374.76,8374.76,8374.76,12067,402,2687,
2007-06-06_11:18,8376.97,8376.97,8376.97,8376.97,14411,494,3305,
2007-06-06_11:19,8374.89,8374.89,8374.89,8374.89,15098,478,3187,
2007-06-06_11:20,8373.89,8373.89,8373.89,8373.89,13911,478,2952,
2007-06-06_11:21,8374.89,8374.89,8374.89,8374.89,21619,659,4342,
2007-06-06_11:22,8374.74,8374.74,8374.74,8374.74,14922,483,2974,
2007-06-06_11:23,8374.15,8374.15,8374.15,8374.15,17597,616,3825,
2007-06-06_11:24,8374.20,8374.20,8374.20,8374.20,12651,489,2985,
2007-06-06_11:25,8374.04,8374.04,8374.04,8374.04,12853,423,2788,
2007-06-06_11:26,8375.65,8375.65,8375.65,8375.65,15412,586,3581,
2007-06-06_11:27,8374.28,8374.28,8374.28,8374.28,13048,452,2704,
2007-06-06_11:28,8373.83,8373.83,8373.83,8373.83,15555,495,3159,
2007-06-06_11:29,8371.61,8371.61,8371.61,8371.61,13148,427,2750,
2007-06-06_11:30,8370.66,8370.66,8370.66,8370.66,11186,375,2702,
2007-06-06_11:31,8372.19,8372.19,8372.19,8372.19,18947,589,4036,
2007-06-06_11:32,8371.32,8371.32,8371.32,8371.32,14680,466,3025,
2007-06-06_11:33,8370.82,8370.82,8370.82,8370.82,18464,691,3652,
2007-06-06_11:34,8369.60,8369.60,8369.60,8369.60,14978,547,3284,
2007-06-06_11:35,8370.54,8370.54,8370.54,8370.54,15831,618,3671,
2007-06-06_11:36,8365.55,8365.55,8365.55,8365.55,21026,771,4607,
2007-06-06_11:37,8363.21,8363.21,8363.21,8363.21,19386,675,3771,
2007-06-06_11:38,8361.86,8361.86,8361.86,8361.86,21000,813,4802,
2007-06-06_11:39,8358.85,8358.85,8358.85,8358.85,21972,840,4829,
2007-06-06_11:40,8355.94,8355.94,8355.94,8355.94,20047,744,4500,
2007-06-06_11:41,8355.31,8355.31,8355.31,8355.31,26680,1046,6055,
2007-06-06_11:42,8353.46,8353.46,8353.46,8353.46,21267,726,4483,
2007-06-06_11:43,8350.15,8350.15,8350.15,8350.15,23733,833,5289,
2007-06-06_11:44,8348.03,8348.03,8348.03,8348.03,22620,823,4868,
2007-06-06_11:45,8346.54,8346.54,8346.54,8346.54,16513,679,3920,
2007-06-06_11:46,8345.55,8345.55,8345.55,8345.55,19449,811,4465,
2007-06-06_11:47,8343.67,8343.67,8343.67,8343.67,14352,538,3320,
2007-06-06_11:48,8341.22,8341.22,8341.22,8341.22,19396,732,4282,
2007-06-06_11:49,8344.55,8344.55,8344.55,8344.55,20195,731,3671,
2007-06-06_11:50,8344.21,8344.21,8344.21,8344.21,17295,558,3470,
2007-06-06_11:51,8347.20,8347.20,8347.20,8347.20,19064,674,4227,
2007-06-06_11:52,8349.83,8349.83,8349.83,8349.83,15822,548,2696,
2007-06-06_11:53,8347.83,8347.83,8347.83,8347.83,21320,629,3959,
2007-06-06_11:54,8349.97,8349.97,8349.97,8349.97,13666,395,2657,
2007-06-06_11:55,8350.15,8350.15,8350.15,8350.15,13827,367,2702,
2007-06-06_11:56,8351.87,8351.87,8351.87,8351.87,12492,399,2621,
2007-06-06_11:57,8353.21,8353.21,8353.21,8353.21,9494,321,2017,
2007-06-06_11:58,8352.44,8352.44,8352.44,8352.44,12841,418,2577,
2007-06-06_11:59,8353.36,8353.36,8353.36,8353.36,9024,289,1902,
2007-06-06_12:00,8351.22,8351.22,8351.22,8351.22,9516,356,1956,
2007-06-06_12:01,8350.68,8350.68,8350.68,8350.68,11465,357,2463,
2007-06-06_12:02,8350.44,8350.44,8350.44,8350.44,11072,292,2089,
2007-06-06_12:03,8349.99,8349.99,8349.99,8349.99,14056,405,2646,
2007-06-06_12:04,8351.85,8351.85,8351.85,8351.85,12769,348,2475,
2007-06-06_12:05,8349.56,8349.56,8349.56,8349.56,10738,306,2264,
2007-06-06_12:06,8351.28,8351.28,8351.28,8351.28,14376,428,3029,
2007-06-06_12:07,8352.34,8352.34,8352.34,8352.34,11356,295,2356,
2007-06-06_12:08,8352.55,8352.55,8352.55,8352.55,15334,441,3349,
2007-06-06_12:09,8351.47,8351.47,8351.47,8351.47,15209,459,3418,
2007-06-06_12:10,8353.24,8353.24,8353.24,8353.24,15023,512,3387,
2007-06-06_12:11,8353.70,8353.70,8353.70,8353.70,16856,509,3589,
2007-06-06_12:12,8353.60,8353.60,8353.60,8353.60,13040,404,2879,
2007-06-06_12:13,8354.81,8354.81,8354.81,8354.81,15571,508,3287,
2007-06-06_12:14,8354.42,8354.42,8354.42,8354.42,15060,463,3157,
2007-06-06_12:15,8355.35,8355.35,8355.35,8355.35,13128,412,2717,
2007-06-06_12:16,8354.99,8354.99,8354.99,8354.99,15274,489,3166,
2007-06-06_12:17,8352.03,8352.03,8352.03,8352.03,13924,381,2660,
2007-06-06_12:18,8349.81,8349.81,8349.81,8349.81,17103,547,3377,
2007-06-06_12:19,8349.76,8349.76,8349.76,8349.76,15546,500,2958,
2007-06-06_12:20,8348.44,8348.44,8348.44,8348.44,13948,523,2815,
2007-06-06_12:21,8347.20,8347.20,8347.20,8347.20,16446,613,3750,
2007-06-06_12:22,8345.66,8345.66,8345.66,8345.66,14698,494,2877,
2007-06-06_12:23,8343.90,8343.90,8343.90,8343.90,17797,646,3778,
2007-06-06_12:24,8342.18,8342.18,8342.18,8342.18,14048,528,3381,
2007-06-06_12:25,8340.80,8340.80,8340.80,8340.80,14128,499,3142,
2007-06-06_12:26,8336.16,8336.16,8336.16,8336.16,17961,679,3875,
2007-06-06_12:27,8335.23,8335.23,8335.23,8335.23,14403,454,3252,
2007-06-06_12:28,8334.99,8334.99,8334.99,8334.99,20774,725,4636,
2007-06-06_12:29,8332.89,8332.89,8332.89,8332.89,18602,620,4075,
2007-06-06_12:30,8331.99,8331.99,8331.99,8331.99,19876,711,4206,
2007-06-06_12:31,8327.83,8327.83,8327.83,8327.83,21800,779,5271,
2007-06-06_12:32,8326.37,8326.37,8326.37,8326.37,18204,574,3980,
2007-06-06_12:33,8326.52,8326.52,8326.52,8326.52,25008,804,5801,
2007-06-06_12:34,8325.61,8325.61,8325.61,8325.61,20919,892,5320,
2007-06-06_12:35,8322.78,8322.78,8322.78,8322.78,20640,811,5010,
2007-06-06_12:36,8322.15,8322.15,8322.15,8322.15,19370,715,4886,
2007-06-06_12:37,8321.92,8321.92,8321.92,8321.92,16659,559,3636,
2007-06-06_12:38,8326.10,8326.10,8326.10,8326.10,20271,642,4379,
2007-06-06_12:39,8327.51,8327.51,8327.51,8327.51,16701,690,3840,
2007-06-06_12:40,8326.93,8326.93,8326.93,8326.93,14518,495,3182,
2007-06-06_12:41,8331.19,8331.19,8331.19,8331.19,15596,518,3490,
2007-06-06_12:42,8331.99,8331.99,8331.99,8331.99,11931,397,2552,
2007-06-06_12:43,8331.15,8331.15,8331.15,8331.15,15002,500,3256,
2007-06-06_12:44,8333.93,8333.93,8333.93,8333.93,11114,306,2384,
2007-06-06_12:45,8333.59,8333.59,8333.59,8333.59,11075,356,2352,
2007-06-06_12:46,8333.72,8333.72,8333.72,8333.72,12960,452,2892,
2007-06-06_12:47,8333.60,8333.60,8333.60,8333.60,9356,302,2203,
2007-06-06_12:48,8335.30,8335.30,8335.30,8335.30,12761,448,2864,
2007-06-06_12:49,8335.71,8335.71,8335.71,8335.71,10370,360,2335,
2007-06-06_12:50,8334.11,8334.11,8334.11,8334.11,11585,378,2396,
2007-06-06_12:51,8335.47,8335.47,8335.47,8335.47,12993,431,2957,
2007-06-06_12:52,8334.16,8334.16,8334.16,8334.16,12059,437,2341,
2007-06-06_12:53,8334.33,8334.33,8334.33,8334.33,13387,494,2818,
2007-06-06_12:54,8334.98,8334.98,8334.98,8334.98,11473,345,2544,
2007-06-06_12:55,8337.10,8337.10,8337.10,8337.10,12569,403,2689,
2007-06-06_12:56,8333.93,8333.93,8333.93,8333.93,15872,577,3119,
2007-06-06_12:57,8334.37,8334.37,8334.37,8334.37,11654,362,2497,
2007-06-06_12:58,8335.68,8335.68,8335.68,8335.68,15863,622,3349,
2007-06-06_12:59,8333.81,8333.81,8333.81,8333.81,13164,452,2708,
2007-06-06_13:00,8334.27,8334.27,8334.27,8334.27,11026,336,2319,
2007-06-06_13:01,8333.19,8333.19,8333.19,8333.19,15188,476,3174,
2007-06-06_13:02,8332.76,8332.76,8332.76,8332.76,11411,370,2533,
2007-06-06_13:03,8328.47,8328.47,8328.47,8328.47,14647,516,3514,
2007-06-06_13:04,8329.36,8329.36,8329.36,8329.36,15998,540,3324,
2007-06-06_13:05,8327.89,8327.89,8327.89,8327.89,12966,454,3114,
2007-06-06_13:06,8328.35,8328.35,8328.35,8328.35,15744,537,3621,
2007-06-06_13:07,8325.54,8325.54,8325.54,8325.54,13002,413,2853,
2007-06-06_13:08,8326.64,8326.64,8326.64,8326.64,16116,571,3713,
2007-06-06_13:09,8326.21,8326.21,8326.21,8326.21,16122,495,3351,
2007-06-06_13:10,8326.17,8326.17,8326.17,8326.17,15115,485,3277,
2007-06-06_13:11,8325.35,8325.35,8325.35,8325.35,17152,559,4018,
2007-06-06_13:12,8323.83,8323.83,8323.83,8323.83,13641,430,3098,
2007-06-06_13:13,8323.12,8323.12,8323.12,8323.12,19817,622,4227,
2007-06-06_13:14,8322.08,8322.08,8322.08,8322.08,16735,561,4237,
2007-06-06_13:15,8321.84,8321.84,8321.84,8321.84,19482,581,4211,
2007-06-06_13:16,8322.39,8322.39,8322.39,8322.39,22331,673,4949,
2007-06-06_13:17,8319.60,8319.60,8319.60,8319.60,16320,511,3618,
2007-06-06_13:18,8317.26,8317.26,8317.26,8317.26,21803,712,4813,
2007-06-06_13:19,8316.20,8316.20,8316.20,8316.20,18016,609,4201,
2007-06-06_13:20,8313.59,8313.59,8313.59,8313.59,20798,672,4463,
2007-06-06_13:21,8313.69,8313.69,8313.69,8313.69,24994,792,5354,
2007-06-06_13:22,8315.64,8315.64,8315.64,8315.64,20014,629,4539,
2007-06-06_13:23,8318.58,8318.58,8318.58,8318.58,25173,845,5519,
2007-06-06_13:24,8318.18,8318.18,8318.18,8318.18,22341,739,5136,
2007-06-06_13:25,8317.01,8317.01,8317.01,8317.01,23331,713,4912,
2007-06-06_13:26,8317.01,8317.01,8317.01,8317.01,0,0,0,
2007-06-06_13:27,8317.01,8317.01,8317.01,8317.01,0,0,0,
2007-06-06_13:28,8317.01,8317.01,8317.01,8317.01,0,0,0,
2007-06-06_13:29,8317.01,8317.01,8317.01,8317.01,0,0,0,
2007-06-06_13:30,8314.68,8314.68,8314.68,8314.68,174525,6151,32483,
2007-06-07_09:01,8298.97,8298.97,8298.97,8298.97,147880,3140,21941,
2007-06-07_09:02,8302.82,8302.82,8302.82,8302.82,29923,1032,5609,
2007-06-07_09:03,8306.81,8306.81,8306.81,8306.81,32756,1166,6754,
2007-06-07_09:04,8304.31,8304.31,8304.31,8304.31,31481,1069,6651,
2007-06-07_09:05,8305.96,8305.96,8305.96,8305.96,25918,805,5389,
2007-06-07_09:06,8307.76,8307.76,8307.76,8307.76,31677,1091,7042,
2007-06-07_09:07,8305.78,8305.78,8305.78,8305.78,23735,683,4740,
2007-06-07_09:08,8304.08,8304.08,8304.08,8304.08,24071,911,5459,
2007-06-07_09:09,8299.42,8299.42,8299.42,8299.42,24588,831,5415,
2007-06-07_09:10,8293.60,8293.60,8293.60,8293.60,21623,671,4534,
2007-06-07_09:11,8291.74,8291.74,8291.74,8291.74,26026,874,5750,
2007-06-07_09:12,8288.55,8288.55,8288.55,8288.55,22393,743,4825,
2007-06-07_09:13,8283.04,8283.04,8283.04,8283.04,23926,815,4806,
2007-06-07_09:14,8279.41,8279.41,8279.41,8279.41,28208,976,5719,
2007-06-07_09:15,8274.68,8274.68,8274.68,8274.68,19708,647,4370,
2007-06-07_09:16,8268.52,8268.52,8268.52,8268.52,25552,851,5964,
2007-06-07_09:17,8265.74,8265.74,8265.74,8265.74,23650,724,4694,
2007-06-07_09:18,8263.61,8263.61,8263.61,8263.61,29165,973,5725,
2007-06-07_09:19,8265.83,8265.83,8265.83,8265.83,28651,1007,5050,
2007-06-07_09:20,8266.12,8266.12,8266.12,8266.12,19674,659,3881,
2007-06-07_09:21,8266.62,8266.62,8266.62,8266.62,24624,926,5411,
2007-06-07_09:22,8273.24,8273.24,8273.24,8273.24,17952,566,3778,
2007-06-07_09:23,8273.96,8273.96,8273.96,8273.96,23334,734,4657,
2007-06-07_09:24,8278.83,8278.83,8278.83,8278.83,18269,642,4188,
2007-06-07_09:25,8282.08,8282.08,8282.08,8282.08,18785,621,3857,
2007-06-07_09:26,8283.84,8283.84,8283.84,8283.84,21712,675,4897,
2007-06-07_09:27,8285.68,8285.68,8285.68,8285.68,18795,534,3660,
2007-06-07_09:28,8287.40,8287.40,8287.40,8287.40,19323,619,4218,
2007-06-07_09:29,8290.65,8290.65,8290.65,8290.65,17323,578,3795,
2007-06-07_09:30,8292.24,8292.24,8292.24,8292.24,14617,474,3055,
2007-06-07_09:31,8293.17,8293.17,8293.17,8293.17,18509,609,4412,
2007-06-07_09:32,8294.41,8294.41,8294.41,8294.41,14402,467,3289,
2007-06-07_09:33,8293.94,8293.94,8293.94,8293.94,18162,624,3996,
2007-06-07_09:34,8294.37,8294.37,8294.37,8294.37,16250,551,3676,
2007-06-07_09:35,8293.43,8293.43,8293.43,8293.43,15060,451,3083,
2007-06-07_09:36,8295.09,8295.09,8295.09,8295.09,17413,613,3820,
2007-06-07_09:37,8294.95,8294.95,8294.95,8294.95,13697,409,2662,
2007-06-07_09:38,8296.73,8296.73,8296.73,8296.73,14833,441,3309,
2007-06-07_09:39,8294.98,8294.98,8294.98,8294.98,16688,492,2975,
2007-06-07_09:40,8295.28,8295.28,8295.28,8295.28,14106,406,2781,
2007-06-07_09:41,8294.72,8294.72,8294.72,8294.72,15691,489,3491,
2007-06-07_09:42,8294.25,8294.25,8294.25,8294.25,13419,398,2588,
2007-06-07_09:43,8294.19,8294.19,8294.19,8294.19,14692,445,3222,
2007-06-07_09:44,8293.85,8293.85,8293.85,8293.85,11739,418,2970,
2007-06-07_09:45,8292.93,8292.93,8292.93,8292.93,12369,385,2687,
2007-06-07_09:46,8295.19,8295.19,8295.19,8295.19,15730,502,3521,
2007-06-07_09:47,8293.87,8293.87,8293.87,8293.87,11072,300,2323,
2007-06-07_09:48,8294.77,8294.77,8294.77,8294.77,12254,378,2697,
2007-06-07_09:49,8293.25,8293.25,8293.25,8293.25,11236,374,2423,
2007-06-07_09:50,8294.14,8294.14,8294.14,8294.14,8886,289,2006,
2007-06-07_09:51,8293.69,8293.69,8293.69,8293.69,12265,465,2790,
2007-06-07_09:52,8294.58,8294.58,8294.58,8294.58,11532,372,2164,
2007-06-07_09:53,8296.75,8296.75,8296.75,8296.75,11612,499,2608,
2007-06-07_09:54,8296.67,8296.67,8296.67,8296.67,12448,449,2565,
2007-06-07_09:55,8297.86,8297.86,8297.86,8297.86,9799,323,2089,
2007-06-07_09:56,8296.49,8296.49,8296.49,8296.49,11910,386,2768,
2007-06-07_09:57,8297.34,8297.34,8297.34,8297.34,11996,404,2370,
2007-06-07_09:58,8296.70,8296.70,8296.70,8296.70,11870,416,2787,
2007-06-07_09:59,8296.49,8296.49,8296.49,8296.49,15000,449,2993,
2007-06-07_10:00,8296.04,8296.04,8296.04,8296.04,14317,392,2531,
2007-06-07_10:01,8297.78,8297.78,8297.78,8297.78,20246,583,3604,
2007-06-07_10:02,8299.16,8299.16,8299.16,8299.16,14556,353,2356,
2007-06-07_10:03,8299.37,8299.37,8299.37,8299.37,14041,397,2802,
2007-06-07_10:04,8299.05,8299.05,8299.05,8299.05,14034,429,2849,
2007-06-07_10:05,8298.08,8298.08,8298.08,8298.08,13522,347,2414,
2007-06-07_10:06,8300.35,8300.35,8300.35,8300.35,15231,466,3091,
2007-06-07_10:07,8300.83,8300.83,8300.83,8300.83,11148,297,2229,
2007-06-07_10:08,8301.31,8301.31,8301.31,8301.31,10401,367,2511,
2007-06-07_10:09,8300.93,8300.93,8300.93,8300.93,11073,452,2295,
2007-06-07_10:10,8301.74,8301.74,8301.74,8301.74,11732,347,2303,
2007-06-07_10:11,8303.63,8303.63,8303.63,8303.63,12639,420,2843,
2007-06-07_10:12,8302.60,8302.60,8302.60,8302.60,10597,331,2222,
2007-06-07_10:13,8302.91,8302.91,8302.91,8302.91,16114,549,3196,
2007-06-07_10:14,8305.58,8305.58,8305.58,8305.58,11132,340,2447,
2007-06-07_10:15,8305.35,8305.35,8305.35,8305.35,9131,278,2112,
2007-06-07_10:16,8306.12,8306.12,8306.12,8306.12,13274,434,2984,
2007-06-07_10:17,8305.02,8305.02,8305.02,8305.02,11228,267,2037,
2007-06-07_10:18,8305.74,8305.74,8305.74,8305.74,10690,329,2404,
2007-06-07_10:19,8304.63,8304.63,8304.63,8304.63,10580,330,2331,
2007-06-07_10:20,8305.34,8305.34,8305.34,8305.34,8457,254,1916,
2007-06-07_10:21,8301.18,8301.18,8301.18,8301.18,11356,400,2749,
2007-06-07_10:22,8302.69,8302.69,8302.69,8302.69,8826,262,1910,
2007-06-07_10:23,8303.03,8303.03,8303.03,8303.03,10853,297,2358,
2007-06-07_10:24,8302.93,8302.93,8302.93,8302.93,11605,373,2415,
2007-06-07_10:25,8301.85,8301.85,8301.85,8301.85,9057,295,2036,
2007-06-07_10:26,8300.86,8300.86,8300.86,8300.86,10758,297,2208,
2007-06-07_10:27,8300.28,8300.28,8300.28,8300.28,8354,286,1804,
2007-06-07_10:28,8300.95,8300.95,8300.95,8300.95,10964,365,2375,
2007-06-07_10:29,8299.47,8299.47,8299.47,8299.47,9918,248,1836,
2007-06-07_10:30,8300.34,8300.34,8300.34,8300.34,9372,267,1862,
2007-06-07_10:31,8299.57,8299.57,8299.57,8299.57,11734,359,2497,
2007-06-07_10:32,8299.46,8299.46,8299.46,8299.46,8876,251,1766,
2007-06-07_10:33,8301.06,8301.06,8301.06,8301.06,11503,313,2400,
2007-06-07_10:34,8298.26,8298.26,8298.26,8298.26,9759,303,2018,
2007-06-07_10:35,8298.65,8298.65,8298.65,8298.65,9849,280,1847,
2007-06-07_10:36,8297.93,8297.93,8297.93,8297.93,14483,400,2501,
2007-06-07_10:37,8300.07,8300.07,8300.07,8300.07,8986,218,1719,
2007-06-07_10:38,8299.83,8299.83,8299.83,8299.83,11782,301,2248,
2007-06-07_10:39,8297.87,8297.87,8297.87,8297.87,8690,235,1747,
2007-06-07_10:40,8301.27,8301.27,8301.27,8301.27,9965,288,1989,
2007-06-07_10:41,8301.93,8301.93,8301.93,8301.93,11321,333,2464,
2007-06-07_10:42,8300.62,8300.62,8300.62,8300.62,9721,258,1739,
2007-06-07_10:43,8301.24,8301.24,8301.24,8301.24,11723,332,2281,
2007-06-07_10:44,8300.87,8300.87,8300.87,8300.87,9784,267,2193,
2007-06-07_10:45,8302.26,8302.26,8302.26,8302.26,9528,243,2054,
2007-06-07_10:46,8303.31,8303.31,8303.31,8303.31,11896,360,2723,
2007-06-07_10:47,8303.84,8303.84,8303.84,8303.84,10868,282,1925,
2007-06-07_10:48,8305.39,8305.39,8305.39,8305.39,13217,369,2511,
2007-06-07_10:49,8304.59,8304.59,8304.59,8304.59,13066,413,2485,
2007-06-07_10:50,8304.14,8304.14,8304.14,8304.14,8731,290,1883,
2007-06-07_10:51,8306.17,8306.17,8306.17,8306.17,12750,471,2822,
2007-06-07_10:52,8306.47,8306.47,8306.47,8306.47,7556,220,1585,
2007-06-07_10:53,8306.97,8306.97,8306.97,8306.97,11282,408,2501,
2007-06-07_10:54,8306.97,8306.97,8306.97,8306.97,8776,321,2048,
2007-06-07_10:55,8308.81,8308.81,8308.81,8308.81,8109,248,1826,
2007-06-07_10:56,8310.29,8310.29,8310.29,8310.29,10361,355,2378,
2007-06-07_10:57,8309.75,8309.75,8309.75,8309.75,8904,292,2066,
2007-06-07_10:58,8311.55,8311.55,8311.55,8311.55,10230,345,2395,
2007-06-07_10:59,8312.30,8312.30,8312.30,8312.30,10074,296,2142,
2007-06-07_11:00,8313.86,8313.86,8313.86,8313.86,9019,285,2032,
2007-06-07_11:01,8315.29,8315.29,8315.29,8315.29,11251,414,2645,
2007-06-07_11:02,8315.20,8315.20,8315.20,8315.20,9359,274,2039,
2007-06-07_11:03,8316.71,8316.71,8316.71,8316.71,11089,374,2586,
2007-06-07_11:04,8316.93,8316.93,8316.93,8316.93,9036,308,2119,
2007-06-07_11:05,8318.38,8318.38,8318.38,8318.38,9660,289,2051,
2007-06-07_11:06,8317.74,8317.74,8317.74,8317.74,12431,392,2629,
2007-06-07_11:07,8320.16,8320.16,8320.16,8320.16,8715,285,2035,
2007-06-07_11:08,8319.63,8319.63,8319.63,8319.63,11800,408,2495,
2007-06-07_11:09,8320.30,8320.30,8320.30,8320.30,8591,303,1910,
2007-06-07_11:10,8318.11,8318.11,8318.11,8318.11,11791,345,2078,
2007-06-07_11:11,8319.99,8319.99,8319.99,8319.99,11104,365,2497,
2007-06-07_11:12,8320.94,8320.94,8320.94,8320.94,10925,318,2002,
2007-06-07_11:13,8318.59,8318.59,8318.59,8318.59,11640,334,2354,
2007-06-07_11:14,8319.20,8319.20,8319.20,8319.20,9222,262,1861,
2007-06-07_11:15,8319.55,8319.55,8319.55,8319.55,9216,276,2008,
2007-06-07_11:16,8317.91,8317.91,8317.91,8317.91,11849,358,2457,
2007-06-07_11:17,8317.98,8317.98,8317.98,8317.98,8677,287,1683,
2007-06-07_11:18,8317.96,8317.96,8317.96,8317.96,12089,351,2612,
2007-06-07_11:19,8318.53,8318.53,8318.53,8318.53,10855,297,2109,
2007-06-07_11:20,8318.78,8318.78,8318.78,8318.78,9938,302,1882,
2007-06-07_11:21,8315.54,8315.54,8315.54,8315.54,10516,353,2196,
2007-06-07_11:22,8315.61,8315.61,8315.61,8315.61,7650,221,1472,
2007-06-07_11:23,8313.39,8313.39,8313.39,8313.39,11278,391,2420,
2007-06-07_11:24,8313.90,8313.90,8313.90,8313.90,10587,293,2012,
2007-06-07_11:25,8313.42,8313.42,8313.42,8313.42,9913,253,1802,
2007-06-07_11:26,8311.58,8311.58,8311.58,8311.58,11426,306,2132,
2007-06-07_11:27,8312.78,8312.78,8312.78,8312.78,7835,230,1464,
2007-06-07_11:28,8311.62,8311.62,8311.62,8311.62,10879,315,2193,
2007-06-07_11:29,8312.47,8312.47,8312.47,8312.47,8936,223,1736,
2007-06-07_11:30,8310.05,8310.05,8310.05,8310.05,8185,219,1610,
2007-06-07_11:31,8310.61,8310.61,8310.61,8310.61,9719,256,2121,
2007-06-07_11:32,8311.34,8311.34,8311.34,8311.34,6154,157,1284,
2007-06-07_11:33,8309.77,8309.77,8309.77,8309.77,10659,301,2055,
2007-06-07_11:34,8308.82,8308.82,8308.82,8308.82,7341,204,1470,
2007-06-07_11:35,8309.59,8309.59,8309.59,8309.59,6478,188,1495,
2007-06-07_11:36,8310.45,8310.45,8310.45,8310.45,9838,296,1997,
2007-06-07_11:37,8308.72,8308.72,8308.72,8308.72,6959,203,1510,
2007-06-07_11:38,8307.97,8307.97,8307.97,8307.97,7252,257,1703,
2007-06-07_11:39,8307.79,8307.79,8307.79,8307.79,7096,209,1432,
2007-06-07_11:40,8308.81,8308.81,8308.81,8308.81,7957,241,1683,
2007-06-07_11:41,8308.01,8308.01,8308.01,8308.01,10387,310,2411,
2007-06-07_11:42,8309.03,8309.03,8309.03,8309.03,9365,284,1690,
2007-06-07_11:43,8311.33,8311.33,8311.33,8311.33,10831,265,2021,
2007-06-07_11:44,8310.65,8310.65,8310.65,8310.65,10178,246,1789,
2007-06-07_11:45,8310.03,8310.03,8310.03,8310.03,10792,246,1876,
2007-06-07_11:46,8311.21,8311.21,8311.21,8311.21,9744,343,2137,
2007-06-07_11:47,8312.11,8312.11,8312.11,8312.11,7830,227,1555,
2007-06-07_11:48,8312.80,8312.80,8312.80,8312.80,10009,335,2077,
2007-06-07_11:49,8312.32,8312.32,8312.32,8312.32,8741,296,1705,
2007-06-07_11:50,8312.98,8312.98,8312.98,8312.98,6886,202,1595,
2007-06-07_11:51,8312.72,8312.72,8312.72,8312.72,7651,315,1837,
2007-06-07_11:52,8313.08,8313.08,8313.08,8313.08,7014,234,1425,
2007-06-07_11:53,8313.58,8313.58,8313.58,8313.58,7935,250,1734,
2007-06-07_11:54,8314.96,8314.96,8314.96,8314.96,7023,244,1586,
2007-06-07_11:55,8317.11,8317.11,8317.11,8317.11,8538,347,1581,
2007-06-07_11:56,8316.67,8316.67,8316.67,8316.67,9813,368,2055,
2007-06-07_11:57,8317.73,8317.73,8317.73,8317.73,8579,269,1731,
2007-06-07_11:58,8320.44,8320.44,8320.44,8320.44,10790,393,2354,
2007-06-07_11:59,8320.55,8320.55,8320.55,8320.55,10055,411,1837,
2007-06-07_12:00,8322.38,8322.38,8322.38,8322.38,10133,426,2129,
2007-06-07_12:01,8323.19,8323.19,8323.19,8323.19,9959,371,2390,
2007-06-07_12:02,8322.71,8322.71,8322.71,8322.71,8416,284,1849,
2007-06-07_12:03,8322.78,8322.78,8322.78,8322.78,12322,357,2531,
2007-06-07_12:04,8324.09,8324.09,8324.09,8324.09,9835,256,1837,
2007-06-07_12:05,8322.86,8322.86,8322.86,8322.86,11409,316,1971,
2007-06-07_12:06,8323.16,8323.16,8323.16,8323.16,11532,425,2198,
2007-06-07_12:07,8324.12,8324.12,8324.12,8324.12,9793,314,1820,
2007-06-07_12:08,8324.80,8324.80,8324.80,8324.80,12894,377,2443,
2007-06-07_12:09,8323.91,8323.91,8323.91,8323.91,15426,358,2546,
2007-06-07_12:10,8324.65,8324.65,8324.65,8324.65,12981,402,2435,
2007-06-07_12:11,8324.85,8324.85,8324.85,8324.85,16131,412,3019,
2007-06-07_12:12,8325.04,8325.04,8325.04,8325.04,11535,265,2032,
2007-06-07_12:13,8326.86,8326.86,8326.86,8326.86,14399,447,2459,
2007-06-07_12:14,8326.29,8326.29,8326.29,8326.29,13625,471,2505,
2007-06-07_12:15,8327.67,8327.67,8327.67,8327.67,11191,372,1969,
2007-06-07_12:16,8327.54,8327.54,8327.54,8327.54,11322,418,2378,
2007-06-07_12:17,8328.61,8328.61,8328.61,8328.61,9926,288,1885,
2007-06-07_12:18,8327.86,8327.86,8327.86,8327.86,11011,394,2297,
2007-06-07_12:19,8329.55,8329.55,8329.55,8329.55,8209,309,1754,
2007-06-07_12:20,8328.92,8328.92,8328.92,8328.92,7488,279,1733,
2007-06-07_12:21,8331.77,8331.77,8331.77,8331.77,8344,322,2002,
2007-06-07_12:22,8330.78,8330.78,8330.78,8330.78,8616,301,1691,
2007-06-07_12:23,8330.53,8330.53,8330.53,8330.53,10386,476,2281,
2007-06-07_12:24,8331.51,8331.51,8331.51,8331.51,9676,353,2083,
2007-06-07_12:25,8333.33,8333.33,8333.33,8333.33,10185,327,2201,
2007-06-07_12:26,8333.09,8333.09,8333.09,8333.09,13456,384,2365,
2007-06-07_12:27,8332.20,8332.20,8332.20,8332.20,8539,291,1887,
2007-06-07_12:28,8332.58,8332.58,8332.58,8332.58,11910,439,2463,
2007-06-07_12:29,8332.65,8332.65,8332.65,8332.65,9499,286,1980,
2007-06-07_12:30,8331.18,8331.18,8331.18,8331.18,11881,295,2198,
2007-06-07_12:31,8330.33,8330.33,8330.33,8330.33,13510,398,2774,
2007-06-07_12:32,8328.96,8328.96,8328.96,8328.96,10427,330,2057,
2007-06-07_12:33,8329.11,8329.11,8329.11,8329.11,13710,429,2882,
2007-06-07_12:34,8328.36,8328.36,8328.36,8328.36,11434,403,2598,
2007-06-07_12:35,8328.58,8328.58,8328.58,8328.58,11171,327,2238,
2007-06-07_12:36,8327.87,8327.87,8327.87,8327.87,13888,494,2809,
2007-06-07_12:37,8329.37,8329.37,8329.37,8329.37,10907,348,2183,
2007-06-07_12:38,8327.73,8327.73,8327.73,8327.73,13326,362,2666,
2007-06-07_12:39,8329.81,8329.81,8329.81,8329.81,12898,374,2359,
2007-06-07_12:40,8329.73,8329.73,8329.73,8329.73,9765,315,1985,
2007-06-07_12:41,8329.50,8329.50,8329.50,8329.50,11848,376,2620,
2007-06-07_12:42,8329.01,8329.01,8329.01,8329.01,11428,317,2154,
2007-06-07_12:43,8329.82,8329.82,8329.82,8329.82,17061,584,3447,
2007-06-07_12:44,8330.81,8330.81,8330.81,8330.81,10915,358,2320,
2007-06-07_12:45,8330.90,8330.90,8330.90,8330.90,10789,388,2269,
2007-06-07_12:46,8333.49,8333.49,8333.49,8333.49,13521,481,3064,
2007-06-07_12:47,8332.22,8332.22,8332.22,8332.22,12894,333,2429,
2007-06-07_12:48,8339.09,8339.09,8339.09,8339.09,27757,774,4785,
2007-06-07_12:49,8341.82,8341.82,8341.82,8341.82,18846,563,3323,
2007-06-07_12:50,8343.42,8343.42,8343.42,8343.42,18304,671,3368,
2007-06-07_12:51,8347.52,8347.52,8347.52,8347.52,21390,804,4022,
2007-06-07_12:52,8345.50,8345.50,8345.50,8345.50,13784,525,2929,
2007-06-07_12:53,8357.27,8357.27,8357.27,8357.27,25878,1055,5077,
2007-06-07_12:54,8358.74,8358.74,8358.74,8358.74,18955,727,3838,
2007-06-07_12:55,8359.87,8359.87,8359.87,8359.87,18250,605,3580,
2007-06-07_12:56,8360.14,8360.14,8360.14,8360.14,20106,697,4199,
2007-06-07_12:57,8356.42,8356.42,8356.42,8356.42,13582,432,2807,
2007-06-07_12:58,8353.84,8353.84,8353.84,8353.84,16802,540,3700,
2007-06-07_12:59,8350.94,8350.94,8350.94,8350.94,16162,491,3043,
2007-06-07_13:00,8351.41,8351.41,8351.41,8351.41,14303,441,3027,
2007-06-07_13:01,8349.92,8349.92,8349.92,8349.92,15289,479,3499,
2007-06-07_13:02,8350.96,8350.96,8350.96,8350.96,14572,420,2775,
2007-06-07_13:03,8349.65,8349.65,8349.65,8349.65,15414,509,3276,
2007-06-07_13:04,8351.32,8351.32,8351.32,8351.32,14229,464,3086,
2007-06-07_13:05,8350.56,8350.56,8350.56,8350.56,12063,423,2791,
2007-06-07_13:06,8354.06,8354.06,8354.06,8354.06,14325,487,3051,
2007-06-07_13:07,8351.66,8351.66,8351.66,8351.66,12492,444,2523,
2007-06-07_13:08,8353.53,8353.53,8353.53,8353.53,15254,506,3377,
2007-06-07_13:09,8353.78,8353.78,8353.78,8353.78,12131,400,2721,
2007-06-07_13:10,8353.93,8353.93,8353.93,8353.93,11247,345,2622,
2007-06-07_13:11,8356.35,8356.35,8356.35,8356.35,18218,644,3379,
2007-06-07_13:12,8359.80,8359.80,8359.80,8359.80,17701,639,3823,
2007-06-07_13:13,8363.08,8363.08,8363.08,8363.08,19563,692,4422,
2007-06-07_13:14,8366.86,8366.86,8366.86,8366.86,21223,861,4244,
2007-06-07_13:15,8368.56,8368.56,8368.56,8368.56,18101,732,4018,
2007-06-07_13:16,8366.37,8366.37,8366.37,8366.37,17084,687,4160,
2007-06-07_13:17,8365.27,8365.27,8365.27,8365.27,15641,536,3375,
2007-06-07_13:18,8364.75,8364.75,8364.75,8364.75,18536,650,4335,
2007-06-07_13:19,8363.47,8363.47,8363.47,8363.47,18963,546,3877,
2007-06-07_13:20,8363.14,8363.14,8363.14,8363.14,15624,580,3733,
2007-06-07_13:21,8360.59,8360.59,8360.59,8360.59,21668,717,4606,
2007-06-07_13:22,8359.17,8359.17,8359.17,8359.17,17264,495,3702,
2007-06-07_13:23,8359.04,8359.04,8359.04,8359.04,23514,752,5029,
2007-06-07_13:24,8357.88,8357.88,8357.88,8357.88,21603,689,4696,
2007-06-07_13:25,8357.93,8357.93,8357.93,8357.93,21796,688,4624,
2007-06-07_13:26,8357.92,8357.92,8357.92,8357.92,0,0,0,
2007-06-07_13:27,8357.92,8357.92,8357.92,8357.92,0,0,0,
2007-06-07_13:28,8357.92,8357.92,8357.92,8357.92,0,0,0,
2007-06-07_13:29,8357.92,8357.92,8357.92,8357.92,0,0,0,
2007-06-07_13:30,8355.26,8355.26,8355.26,8355.26,158271,6052,30939,
2007-06-08_09:01,8288.26,8288.26,8288.26,8288.26,196122,3844,27145,
2007-06-08_09:02,8283.70,8283.70,8283.70,8283.70,29833,964,6372,
2007-06-08_09:03,8281.32,8281.32,8281.32,8281.32,39469,1266,7812,
2007-06-08_09:04,8280.37,8280.37,8280.37,8280.37,36702,1306,7834,
2007-06-08_09:05,8279.96,8279.96,8279.96,8279.96,32076,1084,6534,
2007-06-08_09:06,8282.55,8282.55,8282.55,8282.55,35798,1244,7985,
2007-06-08_09:07,8285.13,8285.13,8285.13,8285.13,25368,854,5492,
2007-06-08_09:08,8291.02,8291.02,8291.02,8291.02,31324,937,6317,
2007-06-08_09:09,8292.03,8292.03,8292.03,8292.03,27991,1046,6306,
2007-06-08_09:10,8294.69,8294.69,8294.69,8294.69,24432,862,5406,
2007-06-08_09:11,8293.26,8293.26,8293.26,8293.26,31204,1090,7141,
2007-06-08_09:12,8295.56,8295.56,8295.56,8295.56,25349,853,5418,
2007-06-08_09:13,8295.73,8295.73,8295.73,8295.73,28098,943,6106,
2007-06-08_09:14,8295.77,8295.77,8295.77,8295.77,26239,946,5720,
2007-06-08_09:15,8295.39,8295.39,8295.39,8295.39,22658,638,4680,
2007-06-08_09:16,8293.86,8293.86,8293.86,8293.86,29127,925,6482,
2007-06-08_09:17,8296.17,8296.17,8296.17,8296.17,22580,640,4559,
2007-06-08_09:18,8295.89,8295.89,8295.89,8295.89,29012,813,5637,
2007-06-08_09:19,8298.33,8298.33,8298.33,8298.33,23739,744,5313,
2007-06-08_09:20,8295.90,8295.90,8295.90,8295.90,22586,728,4605,
2007-06-08_09:21,8292.87,8292.87,8292.87,8292.87,33505,1031,6508,
2007-06-08_09:22,8288.92,8288.92,8288.92,8288.92,25863,838,5115,
2007-06-08_09:23,8286.90,8286.90,8286.90,8286.90,27404,1016,5563,
2007-06-08_09:24,8280.60,8280.60,8280.60,8280.60,26569,945,5928,
2007-06-08_09:25,8283.94,8283.94,8283.94,8283.94,18770,549,3933,
2007-06-08_09:26,8283.96,8283.96,8283.96,8283.96,23317,747,5350,
2007-06-08_09:27,8282.77,8282.77,8282.77,8282.77,18654,585,3870,
2007-06-08_09:28,8284.24,8284.24,8284.24,8284.24,20572,623,4315,
2007-06-08_09:29,8285.02,8285.02,8285.02,8285.02,19905,572,4189,
2007-06-08_09:30,8284.18,8284.18,8284.18,8284.18,15608,461,3361,
2007-06-08_09:31,8287.59,8287.59,8287.59,8287.59,23220,804,4776,
2007-06-08_09:32,8289.39,8289.39,8289.39,8289.39,18911,572,3451,
2007-06-08_09:33,8291.17,8291.17,8291.17,8291.17,19713,695,4170,
2007-06-08_09:34,8291.27,8291.27,8291.27,8291.27,17592,595,4128,
2007-06-08_09:35,8287.99,8287.99,8287.99,8287.99,19343,625,4070,
2007-06-08_09:36,8285.52,8285.52,8285.52,8285.52,23813,868,5362,
2007-06-08_09:37,8286.72,8286.72,8286.72,8286.72,17014,558,3735,
2007-06-08_09:38,8284.44,8284.44,8284.44,8284.44,18728,693,4566,
2007-06-08_09:39,8283.69,8283.69,8283.69,8283.69,19838,627,3936,
2007-06-08_09:40,8284.43,8284.43,8284.43,8284.43,16313,447,3367,
2007-06-08_09:41,8286.45,8286.45,8286.45,8286.45,17165,545,4052,
2007-06-08_09:42,8288.01,8288.01,8288.01,8288.01,13839,442,3164,
2007-06-08_09:43,8288.79,8288.79,8288.79,8288.79,22012,599,4213,
2007-06-08_09:44,8288.36,8288.36,8288.36,8288.36,16096,470,3538,
2007-06-08_09:45,8287.42,8287.42,8287.42,8287.42,17199,521,3211,
2007-06-08_09:46,8289.19,8289.19,8289.19,8289.19,19682,594,3844,
2007-06-08_09:47,8289.62,8289.62,8289.62,8289.62,14474,411,3036,
2007-06-08_09:48,8288.45,8288.45,8288.45,8288.45,16890,541,3713,
2007-06-08_09:49,8288.72,8288.72,8288.72,8288.72,13953,484,3261,
2007-06-08_09:50,8289.82,8289.82,8289.82,8289.82,11896,381,2763,
2007-06-08_09:51,8291.13,8291.13,8291.13,8291.13,14602,468,3381,
2007-06-08_09:52,8285.86,8285.86,8285.86,8285.86,12887,326,2642,
2007-06-08_09:53,8289.97,8289.97,8289.97,8289.97,19074,526,3548,
2007-06-08_09:54,8289.75,8289.75,8289.75,8289.75,18402,511,3209,
2007-06-08_09:55,8286.36,8286.36,8286.36,8286.36,14884,431,3032,
2007-06-08_09:56,8285.04,8285.04,8285.04,8285.04,19058,653,4380,
2007-06-08_09:57,8286.22,8286.22,8286.22,8286.22,12958,475,2866,
2007-06-08_09:58,8288.09,8288.09,8288.09,8288.09,16845,610,3706,
2007-06-08_09:59,8287.93,8287.93,8287.93,8287.93,16446,468,3452,
2007-06-08_10:00,8286.78,8286.78,8286.78,8286.78,14587,395,2930,
2007-06-08_10:01,8286.45,8286.45,8286.45,8286.45,16313,529,3782,
2007-06-08_10:02,8286.61,8286.61,8286.61,8286.61,14451,403,3023,
2007-06-08_10:03,8288.41,8288.41,8288.41,8288.41,14894,436,3391,
2007-06-08_10:04,8286.62,8286.62,8286.62,8286.62,14867,401,3128,
2007-06-08_10:05,8286.59,8286.59,8286.59,8286.59,13721,368,2985,
2007-06-08_10:06,8290.49,8290.49,8290.49,8290.49,18047,569,3702,
2007-06-08_10:07,8289.38,8289.38,8289.38,8289.38,16611,448,3079,
2007-06-08_10:08,8286.01,8286.01,8286.01,8286.01,17197,500,3506,
2007-06-08_10:09,8289.01,8289.01,8289.01,8289.01,16512,473,3260,
2007-06-08_10:10,8288.99,8288.99,8288.99,8288.99,11848,311,2521,
2007-06-08_10:11,8289.51,8289.51,8289.51,8289.51,16505,559,3526,
2007-06-08_10:12,8292.22,8292.22,8292.22,8292.22,14814,496,2696,
2007-06-08_10:13,8292.74,8292.74,8292.74,8292.74,15973,565,3560,
2007-06-08_10:14,8293.32,8293.32,8293.32,8293.32,15614,480,3242,
2007-06-08_10:15,8295.71,8295.71,8295.71,8295.71,12153,381,2692,
2007-06-08_10:16,8297.31,8297.31,8297.31,8297.31,15816,460,3382,
2007-06-08_10:17,8297.21,8297.21,8297.21,8297.21,13066,422,2643,
2007-06-08_10:18,8297.44,8297.44,8297.44,8297.44,14363,470,3037,
2007-06-08_10:19,8297.50,8297.50,8297.50,8297.50,14315,451,2785,
2007-06-08_10:20,8299.03,8299.03,8299.03,8299.03,13600,435,2767,
2007-06-08_10:21,8300.22,8300.22,8300.22,8300.22,18152,654,3646,
2007-06-08_10:22,8301.82,8301.82,8301.82,8301.82,15012,514,3056,
2007-06-08_10:23,8303.42,8303.42,8303.42,8303.42,14629,572,3379,
2007-06-08_10:24,8303.47,8303.47,8303.47,8303.47,14888,543,3152,
2007-06-08_10:25,8304.25,8304.25,8304.25,8304.25,12275,391,2710,
2007-06-08_10:26,8305.53,8305.53,8305.53,8305.53,17800,647,3855,
2007-06-08_10:27,8305.20,8305.20,8305.20,8305.20,16603,521,3235,
2007-06-08_10:28,8305.77,8305.77,8305.77,8305.77,17328,582,3552,
2007-06-08_10:29,8305.90,8305.90,8305.90,8305.90,14041,440,3209,
2007-06-08_10:30,8306.71,8306.71,8306.71,8306.71,12593,403,2603,
2007-06-08_10:31,8306.74,8306.74,8306.74,8306.74,15050,462,3289,
2007-06-08_10:32,8308.45,8308.45,8308.45,8308.45,12175,356,2390,
2007-06-08_10:33,8306.66,8306.66,8306.66,8306.66,11971,369,2798,
2007-06-08_10:34,8308.13,8308.13,8308.13,8308.13,13743,439,2857,
2007-06-08_10:35,8307.50,8307.50,8307.50,8307.50,13824,429,2761,
2007-06-08_10:36,8306.48,8306.48,8306.48,8306.48,17818,653,3745,
2007-06-08_10:37,8305.57,8305.57,8305.57,8305.57,18234,642,3441,
2007-06-08_10:38,8303.45,8303.45,8303.45,8303.45,15721,523,3569,
2007-06-08_10:39,8301.61,8301.61,8301.61,8301.61,14282,435,2937,
2007-06-08_10:40,8303.15,8303.15,8303.15,8303.15,11929,358,2662,
2007-06-08_10:41,8302.83,8302.83,8302.83,8302.83,16696,545,3468,
2007-06-08_10:42,8301.07,8301.07,8301.07,8301.07,13246,438,2542,
2007-06-08_10:43,8302.85,8302.85,8302.85,8302.85,15696,483,3294,
2007-06-08_10:44,8302.74,8302.74,8302.74,8302.74,12817,394,2672,
2007-06-08_10:45,8302.41,8302.41,8302.41,8302.41,12455,364,2386,
2007-06-08_10:46,8301.99,8301.99,8301.99,8301.99,12629,426,2915,
2007-06-08_10:47,8302.10,8302.10,8302.10,8302.10,9781,265,2025,
2007-06-08_10:48,8301.05,8301.05,8301.05,8301.05,13948,417,2830,
2007-06-08_10:49,8299.35,8299.35,8299.35,8299.35,11387,346,2421,
2007-06-08_10:50,8298.26,8298.26,8298.26,8298.26,10884,349,2526,
2007-06-08_10:51,8299.80,8299.80,8299.80,8299.80,13313,464,3117,
2007-06-08_10:52,8300.37,8300.37,8300.37,8300.37,10822,350,2441,
2007-06-08_10:53,8298.43,8298.43,8298.43,8298.43,13016,426,2841,
2007-06-08_10:54,8297.60,8297.60,8297.60,8297.60,9758,306,2251,
2007-06-08_10:55,8296.84,8296.84,8296.84,8296.84,9649,293,2018,
2007-06-08_10:56,8297.69,8297.69,8297.69,8297.69,12610,419,2747,
2007-06-08_10:57,8296.79,8296.79,8296.79,8296.79,11897,341,2323,
2007-06-08_10:58,8294.80,8294.80,8294.80,8294.80,14572,410,2625,
2007-06-08_10:59,8294.30,8294.30,8294.30,8294.30,11463,334,2213,
2007-06-08_11:00,8294.28,8294.28,8294.28,8294.28,10805,347,2358,
2007-06-08_11:01,8294.70,8294.70,8294.70,8294.70,13344,406,2855,
2007-06-08_11:02,8292.89,8292.89,8292.89,8292.89,9027,289,1815,
2007-06-08_11:03,8294.51,8294.51,8294.51,8294.51,10845,395,2518,
2007-06-08_11:04,8293.27,8293.27,8293.27,8293.27,10774,349,2314,
2007-06-08_11:05,8292.49,8292.49,8292.49,8292.49,9783,315,2101,
2007-06-08_11:06,8290.71,8290.71,8290.71,8290.71,12652,397,2749,
2007-06-08_11:07,8293.64,8293.64,8293.64,8293.64,11365,344,2288,
2007-06-08_11:08,8290.78,8290.78,8290.78,8290.78,12918,411,2794,
2007-06-08_11:09,8290.32,8290.32,8290.32,8290.32,12820,415,2702,
2007-06-08_11:10,8289.13,8289.13,8289.13,8289.13,13112,402,2631,
2007-06-08_11:11,8289.76,8289.76,8289.76,8289.76,12219,431,2900,
2007-06-08_11:12,8290.68,8290.68,8290.68,8290.68,11188,346,2295,
2007-06-08_11:13,8287.61,8287.61,8287.61,8287.61,11460,384,2631,
2007-06-08_11:14,8291.24,8291.24,8291.24,8291.24,21969,707,2503,
2007-06-08_11:15,8287.81,8287.81,8287.81,8287.81,12060,399,2309,
2007-06-08_11:16,8287.90,8287.90,8287.90,8287.90,14366,414,2784,
2007-06-08_11:17,8288.04,8288.04,8288.04,8288.04,10501,269,2038,
2007-06-08_11:18,8289.15,8289.15,8289.15,8289.15,10935,319,2420,
2007-06-08_11:19,8290.05,8290.05,8290.05,8290.05,11508,380,2099,
2007-06-08_11:20,8288.91,8288.91,8288.91,8288.91,9343,264,1953,
2007-06-08_11:21,8290.40,8290.40,8290.40,8290.40,13763,429,2469,
2007-06-08_11:22,8291.74,8291.74,8291.74,8291.74,10085,302,1867,
2007-06-08_11:23,8288.99,8288.99,8288.99,8288.99,10614,372,2334,
2007-06-08_11:24,8291.03,8291.03,8291.03,8291.03,12006,356,1981,
2007-06-08_11:25,8289.98,8289.98,8289.98,8289.98,10397,287,1869,
2007-06-08_11:26,8290.61,8290.61,8290.61,8290.61,10482,324,2153,
2007-06-08_11:27,8290.23,8290.23,8290.23,8290.23,8210,225,1768,
2007-06-08_11:28,8289.04,8289.04,8289.04,8289.04,11538,380,2219,
2007-06-08_11:29,8289.10,8289.10,8289.10,8289.10,8987,284,1808,
2007-06-08_11:30,8288.87,8288.87,8288.87,8288.87,8529,275,1805,
2007-06-08_11:31,8288.80,8288.80,8288.80,8288.80,9884,306,2054,
2007-06-08_11:32,8287.86,8287.86,8287.86,8287.86,7032,198,1506,
2007-06-08_11:33,8287.61,8287.61,8287.61,8287.61,10043,315,2166,
2007-06-08_11:34,8287.48,8287.48,8287.48,8287.48,8514,232,1730,
2007-06-08_11:35,8286.56,8286.56,8286.56,8286.56,11206,331,2115,
2007-06-08_11:36,8286.61,8286.61,8286.61,8286.61,17711,478,2840,
2007-06-08_11:37,8288.32,8288.32,8288.32,8288.32,7976,204,1547,
2007-06-08_11:38,8286.39,8286.39,8286.39,8286.39,13193,324,2097,
2007-06-08_11:39,8286.60,8286.60,8286.60,8286.60,10095,267,1697,
2007-06-08_11:40,8287.20,8287.20,8287.20,8287.20,13964,451,2473,
2007-06-08_11:41,8286.41,8286.41,8286.41,8286.41,11700,422,2548,
2007-06-08_11:42,8286.27,8286.27,8286.27,8286.27,10219,268,2003,
2007-06-08_11:43,8286.40,8286.40,8286.40,8286.40,12168,364,2588,
2007-06-08_11:44,8285.26,8285.26,8285.26,8285.26,9734,307,2089,
2007-06-08_11:45,8287.16,8287.16,8287.16,8287.16,10469,312,2196,
2007-06-08_11:46,8286.30,8286.30,8286.30,8286.30,10661,374,2509,
2007-06-08_11:47,8287.12,8287.12,8287.12,8287.12,9368,251,1742,
2007-06-08_11:48,8286.46,8286.46,8286.46,8286.46,10764,311,2048,
2007-06-08_11:49,8283.89,8283.89,8283.89,8283.89,7827,223,1632,
2007-06-08_11:50,8284.80,8284.80,8284.80,8284.80,8664,236,1732,
2007-06-08_11:51,8283.07,8283.07,8283.07,8283.07,9785,315,2199,
2007-06-08_11:52,8285.86,8285.86,8285.86,8285.86,6897,196,1545,
2007-06-08_11:53,8285.38,8285.38,8285.38,8285.38,10717,333,2125,
2007-06-08_11:54,8285.86,8285.86,8285.86,8285.86,8232,232,1550,
2007-06-08_11:55,8286.11,8286.11,8286.11,8286.11,8598,271,1735,
2007-06-08_11:56,8286.25,8286.25,8286.25,8286.25,15280,701,3142,
2007-06-08_11:57,8285.43,8285.43,8285.43,8285.43,9297,301,1814,
2007-06-08_11:58,8286.15,8286.15,8286.15,8286.15,11581,363,2264,
2007-06-08_11:59,8287.25,8287.25,8287.25,8287.25,9195,319,1739,
2007-06-08_12:00,8288.87,8288.87,8288.87,8288.87,9911,302,1894,
2007-06-08_12:01,8288.35,8288.35,8288.35,8288.35,9666,361,2064,
2007-06-08_12:02,8289.63,8289.63,8289.63,8289.63,8842,259,1754,
2007-06-08_12:03,8289.37,8289.37,8289.37,8289.37,14282,468,2917,
2007-06-08_12:04,8289.56,8289.56,8289.56,8289.56,9943,258,2044,
2007-06-08_12:05,8291.05,8291.05,8291.05,8291.05,10700,338,2312,
2007-06-08_12:06,8290.09,8290.09,8290.09,8290.09,10151,300,2216,
2007-06-08_12:07,8290.20,8290.20,8290.20,8290.20,7528,242,1511,
2007-06-08_12:08,8290.87,8290.87,8290.87,8290.87,10804,321,2287,
2007-06-08_12:09,8289.52,8289.52,8289.52,8289.52,9295,294,1931,
2007-06-08_12:10,8292.28,8292.28,8292.28,8292.28,8751,235,1761,
2007-06-08_12:11,8289.24,8289.24,8289.24,8289.24,9995,312,1995,
2007-06-08_12:12,8291.49,8291.49,8291.49,8291.49,7749,267,1546,
2007-06-08_12:13,8290.58,8290.58,8290.58,8290.58,9537,316,2022,
2007-06-08_12:14,8292.47,8292.47,8292.47,8292.47,7884,311,1598,
2007-06-08_12:15,8290.41,8290.41,8290.41,8290.41,8442,311,1839,
2007-06-08_12:16,8288.95,8288.95,8288.95,8288.95,10781,388,2202,
2007-06-08_12:17,8291.21,8291.21,8291.21,8291.21,8931,293,1886,
2007-06-08_12:18,8289.06,8289.06,8289.06,8289.06,9732,418,2248,
2007-06-08_12:19,8290.38,8290.38,8290.38,8290.38,9019,289,1745,
2007-06-08_12:20,8289.77,8289.77,8289.77,8289.77,10254,299,1997,
2007-06-08_12:21,8289.01,8289.01,8289.01,8289.01,11031,423,2243,
2007-06-08_12:22,8289.95,8289.95,8289.95,8289.95,8658,266,1792,
2007-06-08_12:23,8289.03,8289.03,8289.03,8289.03,11142,369,2395,
2007-06-08_12:24,8288.46,8288.46,8288.46,8288.46,8073,245,1810,
2007-06-08_12:25,8289.97,8289.97,8289.97,8289.97,9992,271,1985,
2007-06-08_12:26,8289.76,8289.76,8289.76,8289.76,11705,473,2333,
2007-06-08_12:27,8289.89,8289.89,8289.89,8289.89,9224,279,1887,
2007-06-08_12:28,8288.17,8288.17,8288.17,8288.17,10159,364,2253,
2007-06-08_12:29,8289.72,8289.72,8289.72,8289.72,9106,288,1748,
2007-06-08_12:30,8289.75,8289.75,8289.75,8289.75,8769,243,1901,
2007-06-08_12:31,8291.35,8291.35,8291.35,8291.35,10585,294,2158,
2007-06-08_12:32,8291.18,8291.18,8291.18,8291.18,8389,314,1682,
2007-06-08_12:33,8291.84,8291.84,8291.84,8291.84,10269,468,2269,
2007-06-08_12:34,8291.91,8291.91,8291.91,8291.91,9802,320,1876,
2007-06-08_12:35,8293.34,8293.34,8293.34,8293.34,9061,305,1944,
2007-06-08_12:36,8294.16,8294.16,8294.16,8294.16,9974,320,2253,
2007-06-08_12:37,8294.01,8294.01,8294.01,8294.01,8274,240,1760,
2007-06-08_12:38,8292.85,8292.85,8292.85,8292.85,10494,334,2406,
2007-06-08_12:39,8293.12,8293.12,8293.12,8293.12,13881,353,2593,
2007-06-08_12:40,8293.47,8293.47,8293.47,8293.47,13130,363,2453,
2007-06-08_12:41,8293.02,8293.02,8293.02,8293.02,13703,415,2643,
2007-06-08_12:42,8293.33,8293.33,8293.33,8293.33,8825,261,1830,
2007-06-08_12:43,8294.29,8294.29,8294.29,8294.29,12226,364,2519,
2007-06-08_12:44,8292.60,8292.60,8292.60,8292.60,11087,363,2208,
2007-06-08_12:45,8294.91,8294.91,8294.91,8294.91,10301,322,2143,
2007-06-08_12:46,8293.17,8293.17,8293.17,8293.17,11060,391,2408,
2007-06-08_12:47,8295.29,8295.29,8295.29,8295.29,9159,302,1918,
2007-06-08_12:48,8295.37,8295.37,8295.37,8295.37,11218,377,2478,
2007-06-08_12:49,8294.14,8294.14,8294.14,8294.14,9974,339,2238,
2007-06-08_12:50,8295.14,8295.14,8295.14,8295.14,9414,333,2126,
2007-06-08_12:51,8293.93,8293.93,8293.93,8293.93,11665,377,2491,
2007-06-08_12:52,8295.51,8295.51,8295.51,8295.51,9658,279,2050,
2007-06-08_12:53,8294.67,8294.67,8294.67,8294.67,13817,436,2821,
2007-06-08_12:54,8294.89,8294.89,8294.89,8294.89,10957,315,2241,
2007-06-08_12:55,8293.17,8293.17,8293.17,8293.17,12694,310,2279,
2007-06-08_12:56,8295.01,8295.01,8295.01,8295.01,12347,421,2668,
2007-06-08_12:57,8295.23,8295.23,8295.23,8295.23,11257,324,2228,
2007-06-08_12:58,8294.80,8294.80,8294.80,8294.80,13872,374,2640,
2007-06-08_12:59,8293.65,8293.65,8293.65,8293.65,11827,336,2239,
2007-06-08_13:00,8295.94,8295.94,8295.94,8295.94,12363,315,2499,
2007-06-08_13:01,8293.52,8293.52,8293.52,8293.52,12316,382,2588,
2007-06-08_13:02,8295.53,8295.53,8295.53,8295.53,9608,261,2132,
2007-06-08_13:03,8296.99,8296.99,8296.99,8296.99,13119,412,2758,
2007-06-08_13:04,8295.24,8295.24,8295.24,8295.24,12472,358,2558,
2007-06-08_13:05,8293.67,8293.67,8293.67,8293.67,13626,461,2714,
2007-06-08_13:06,8289.79,8289.79,8289.79,8289.79,15739,576,3143,
2007-06-08_13:07,8291.87,8291.87,8291.87,8291.87,14348,520,2869,
2007-06-08_13:08,8292.08,8292.08,8292.08,8292.08,18935,630,3939,
2007-06-08_13:09,8290.43,8290.43,8290.43,8290.43,17218,494,3206,
2007-06-08_13:10,8290.66,8290.66,8290.66,8290.66,13860,511,3118,
2007-06-08_13:11,8290.38,8290.38,8290.38,8290.38,16557,586,3909,
2007-06-08_13:12,8290.36,8290.36,8290.36,8290.36,14414,453,2808,
2007-06-08_13:13,8288.86,8288.86,8288.86,8288.86,18736,712,4297,
2007-06-08_13:14,8288.22,8288.22,8288.22,8288.22,16138,517,3384,
2007-06-08_13:15,8288.79,8288.79,8288.79,8288.79,19359,564,3324,
2007-06-08_13:16,8288.57,8288.57,8288.57,8288.57,18646,635,4132,
2007-06-08_13:17,8289.57,8289.57,8289.57,8289.57,15101,440,3083,
2007-06-08_13:18,8289.15,8289.15,8289.15,8289.15,22942,789,4456,
2007-06-08_13:19,8291.42,8291.42,8291.42,8291.42,19194,677,3679,
2007-06-08_13:20,8294.99,8294.99,8294.99,8294.99,22451,819,4132,
2007-06-08_13:21,8297.73,8297.73,8297.73,8297.73,25104,985,5201,
2007-06-08_13:22,8301.19,8301.19,8301.19,8301.19,24453,846,4298,
2007-06-08_13:23,8300.88,8300.88,8300.88,8300.88,26256,776,5444,
2007-06-08_13:24,8300.34,8300.34,8300.34,8300.34,25173,872,5219,
2007-06-08_13:25,8299.19,8299.19,8299.19,8299.19,25620,796,5420,
2007-06-08_13:26,8299.15,8299.15,8299.15,8299.15,0,0,0,
2007-06-08_13:27,8299.15,8299.15,8299.15,8299.15,0,0,0,
2007-06-08_13:28,8299.15,8299.15,8299.15,8299.15,0,0,0,
2007-06-08_13:29,8299.15,8299.15,8299.15,8299.15,0,0,0,
2007-06-08_13:30,8300.71,8300.71,8300.71,8300.71,164086,6257,33675,
2007-06-11_09:01,8351.03,8351.03,8351.03,8351.03,200866,5149,31965,
2007-06-11_09:02,8353.18,8353.18,8353.18,8353.18,36073,1233,6980,
2007-06-11_09:03,8350.50,8350.50,8350.50,8350.50,45907,1589,8656,
2007-06-11_09:04,8349.55,8349.55,8349.55,8349.55,37538,1405,7957,
2007-06-11_09:05,8348.53,8348.53,8348.53,8348.53,27716,952,5716,
2007-06-11_09:06,8347.36,8347.36,8347.36,8347.36,33148,1177,7484,
2007-06-11_09:07,8347.41,8347.41,8347.41,8347.41,33449,1225,6047,
2007-06-11_09:08,8346.70,8346.70,8346.70,8346.70,30804,1072,6319,
2007-06-11_09:09,8345.00,8345.00,8345.00,8345.00,32917,1071,6450,
2007-06-11_09:10,8344.93,8344.93,8344.93,8344.93,23502,731,4679,
2007-06-11_09:11,8347.41,8347.41,8347.41,8347.41,32185,1013,6664,
2007-06-11_09:12,8350.61,8350.61,8350.61,8350.61,22341,724,4668,
2007-06-11_09:13,8351.34,8351.34,8351.34,8351.34,24492,778,5131,
2007-06-11_09:14,8353.68,8353.68,8353.68,8353.68,23050,794,5006,
2007-06-11_09:15,8353.17,8353.17,8353.17,8353.17,22479,736,4644,
2007-06-11_09:16,8355.62,8355.62,8355.62,8355.62,30102,981,6311,
2007-06-11_09:17,8353.90,8353.90,8353.90,8353.90,22540,711,4727,
2007-06-11_09:18,8354.12,8354.12,8354.12,8354.12,28590,908,5856,
2007-06-11_09:19,8356.65,8356.65,8356.65,8356.65,24611,765,5127,
2007-06-11_09:20,8355.30,8355.30,8355.30,8355.30,25190,698,4779,
2007-06-11_09:21,8355.31,8355.31,8355.31,8355.31,29453,970,5977,
2007-06-11_09:22,8357.19,8357.19,8357.19,8357.19,22195,635,4434,
2007-06-11_09:23,8356.88,8356.88,8356.88,8356.88,23508,757,5055,
2007-06-11_09:24,8357.88,8357.88,8357.88,8357.88,25637,896,5327,
2007-06-11_09:25,8357.73,8357.73,8357.73,8357.73,21101,663,4242,
2007-06-11_09:26,8358.04,8358.04,8358.04,8358.04,26451,897,5455,
2007-06-11_09:27,8355.36,8355.36,8355.36,8355.36,17618,582,3788,
2007-06-11_09:28,8356.79,8356.79,8356.79,8356.79,20624,682,4444,
2007-06-11_09:29,8357.80,8357.80,8357.80,8357.80,22144,705,4404,
2007-06-11_09:30,8355.49,8355.49,8355.49,8355.49,16473,543,3487,
2007-06-11_09:31,8356.87,8356.87,8356.87,8356.87,21458,673,4774,
2007-06-11_09:32,8355.97,8355.97,8355.97,8355.97,16583,475,3265,
2007-06-11_09:33,8355.71,8355.71,8355.71,8355.71,20630,594,4068,
2007-06-11_09:34,8355.53,8355.53,8355.53,8355.53,19070,558,4018,
2007-06-11_09:35,8357.27,8357.27,8357.27,8357.27,16423,529,3484,
2007-06-11_09:36,8356.74,8356.74,8356.74,8356.74,20475,681,4609,
2007-06-11_09:37,8357.78,8357.78,8357.78,8357.78,15596,440,3296,
2007-06-11_09:38,8355.61,8355.61,8355.61,8355.61,18920,627,3986,
2007-06-11_09:39,8353.42,8353.42,8353.42,8353.42,18640,619,3873,
2007-06-11_09:40,8351.90,8351.90,8351.90,8351.90,18450,657,3621,
2007-06-11_09:41,8350.89,8350.89,8350.89,8350.89,21058,757,4322,
2007-06-11_09:42,8350.73,8350.73,8350.73,8350.73,17230,490,3236,
2007-06-11_09:43,8349.64,8349.64,8349.64,8349.64,19938,631,3715,
2007-06-11_09:44,8347.67,8347.67,8347.67,8347.67,19057,530,3519,
2007-06-11_09:45,8349.31,8349.31,8349.31,8349.31,14555,426,2935,
2007-06-11_09:46,8348.03,8348.03,8348.03,8348.03,18910,581,3845,
2007-06-11_09:47,8343.81,8343.81,8343.81,8343.81,15426,485,2889,
2007-06-11_09:48,8343.14,8343.14,8343.14,8343.14,18220,571,3375,
2007-06-11_09:49,8342.42,8342.42,8342.42,8342.42,15767,496,3130,
2007-06-11_09:50,8340.23,8340.23,8340.23,8340.23,15686,405,2927,
2007-06-11_09:51,8339.27,8339.27,8339.27,8339.27,15060,425,3201,
2007-06-11_09:52,8338.97,8338.97,8338.97,8338.97,12550,330,2488,
2007-06-11_09:53,8340.76,8340.76,8340.76,8340.76,15397,421,3003,
2007-06-11_09:54,8340.47,8340.47,8340.47,8340.47,14997,455,3127,
2007-06-11_09:55,8338.99,8338.99,8338.99,8338.99,13334,376,2699,
2007-06-11_09:56,8340.67,8340.67,8340.67,8340.67,16366,468,3416,
2007-06-11_09:57,8340.66,8340.66,8340.66,8340.66,14565,405,2742,
2007-06-11_09:58,8343.88,8343.88,8343.88,8343.88,17342,529,3481,
2007-06-11_09:59,8346.33,8346.33,8346.33,8346.33,14040,384,2889,
2007-06-11_10:00,8346.48,8346.48,8346.48,8346.48,14244,442,2898,
2007-06-11_10:01,8345.08,8345.08,8345.08,8345.08,18349,585,3781,
2007-06-11_10:02,8346.97,8346.97,8346.97,8346.97,12314,355,2642,
2007-06-11_10:03,8347.25,8347.25,8347.25,8347.25,15664,526,3418,
2007-06-11_10:04,8348.19,8348.19,8348.19,8348.19,12974,425,2789,
2007-06-11_10:05,8349.71,8349.71,8349.71,8349.71,15093,483,2844,
2007-06-11_10:06,8349.75,8349.75,8349.75,8349.75,16150,481,3285,
2007-06-11_10:07,8349.64,8349.64,8349.64,8349.64,13856,367,2640,
2007-06-11_10:08,8348.09,8348.09,8348.09,8348.09,17199,594,3488,
2007-06-11_10:09,8346.21,8346.21,8346.21,8346.21,14103,463,2881,
2007-06-11_10:10,8347.15,8347.15,8347.15,8347.15,13211,440,2751,
2007-06-11_10:11,8344.30,8344.30,8344.30,8344.30,13153,444,3053,
2007-06-11_10:12,8344.69,8344.69,8344.69,8344.69,10522,292,2166,
2007-06-11_10:13,8346.53,8346.53,8346.53,8346.53,13623,415,2942,
2007-06-11_10:14,8342.74,8342.74,8342.74,8342.74,13534,415,2778,
2007-06-11_10:15,8346.54,8346.54,8346.54,8346.54,11045,346,2228,
2007-06-11_10:16,8347.10,8347.10,8347.10,8347.10,12053,405,2572,
2007-06-11_10:17,8347.95,8347.95,8347.95,8347.95,9395,411,2059,
2007-06-11_10:18,8347.41,8347.41,8347.41,8347.41,16033,537,2797,
2007-06-11_10:19,8346.82,8346.82,8346.82,8346.82,13179,440,2600,
2007-06-11_10:20,8346.41,8346.41,8346.41,8346.41,11516,407,2447,
2007-06-11_10:21,8347.32,8347.32,8347.32,8347.32,13658,515,3149,
2007-06-11_10:22,8347.73,8347.73,8347.73,8347.73,10650,345,2018,
2007-06-11_10:23,8346.68,8346.68,8346.68,8346.68,11965,409,2676,
2007-06-11_10:24,8347.28,8347.28,8347.28,8347.28,10123,371,2222,
2007-06-11_10:25,8346.33,8346.33,8346.33,8346.33,8696,319,1851,
2007-06-11_10:26,8347.87,8347.87,8347.87,8347.87,10787,392,2468,
2007-06-11_10:27,8348.19,8348.19,8348.19,8348.19,9311,326,1976,
2007-06-11_10:28,8349.60,8349.60,8349.60,8349.60,12192,527,2661,
2007-06-11_10:29,8350.48,8350.48,8350.48,8350.48,13150,495,2567,
2007-06-11_10:30,8350.11,8350.11,8350.11,8350.11,11294,399,2308,
2007-06-11_10:31,8353.03,8353.03,8353.03,8353.03,15316,533,3122,
2007-06-11_10:32,8351.79,8351.79,8351.79,8351.79,11705,366,2143,
2007-06-11_10:33,8353.44,8353.44,8353.44,8353.44,13164,441,2817,
2007-06-11_10:34,8351.91,8351.91,8351.91,8351.91,10817,328,2266,
2007-06-11_10:35,8352.94,8352.94,8352.94,8352.94,11283,344,2107,
2007-06-11_10:36,8353.27,8353.27,8353.27,8353.27,14744,557,2862,
2007-06-11_10:37,8352.87,8352.87,8352.87,8352.87,17957,771,2268,
2007-06-11_10:38,8355.16,8355.16,8355.16,8355.16,14591,510,2894,
2007-06-11_10:39,8356.65,8356.65,8356.65,8356.65,10582,358,2364,
2007-06-11_10:40,8355.33,8355.33,8355.33,8355.33,11294,337,2151,
2007-06-11_10:41,8356.72,8356.72,8356.72,8356.72,12536,432,2722,
2007-06-11_10:42,8357.54,8357.54,8357.54,8357.54,13597,428,2448,
2007-06-11_10:43,8357.56,8357.56,8357.56,8357.56,14481,457,2833,
2007-06-11_10:44,8359.20,8359.20,8359.20,8359.20,11979,374,2435,
2007-06-11_10:45,8357.65,8357.65,8357.65,8357.65,10395,371,2206,
2007-06-11_10:46,8354.99,8354.99,8354.99,8354.99,16723,722,3423,
2007-06-11_10:47,8356.87,8356.87,8356.87,8356.87,12533,356,2315,
2007-06-11_10:48,8357.00,8357.00,8357.00,8357.00,15092,491,2997,
2007-06-11_10:49,8356.18,8356.18,8356.18,8356.18,11395,364,2465,
2007-06-11_10:50,8356.10,8356.10,8356.10,8356.10,11195,354,2168,
2007-06-11_10:51,8353.59,8353.59,8353.59,8353.59,15400,492,3071,
2007-06-11_10:52,8355.81,8355.81,8355.81,8355.81,11216,367,2257,
2007-06-11_10:53,8355.52,8355.52,8355.52,8355.52,11655,388,2472,
2007-06-11_10:54,8352.96,8352.96,8352.96,8352.96,11490,396,2559,
2007-06-11_10:55,8355.71,8355.71,8355.71,8355.71,11636,391,2049,
2007-06-11_10:56,8356.04,8356.04,8356.04,8356.04,15434,599,3064,
2007-06-11_10:57,8356.05,8356.05,8356.05,8356.05,12270,449,2228,
2007-06-11_10:58,8358.14,8358.14,8358.14,8358.14,12294,458,2542,
2007-06-11_10:59,8359.75,8359.75,8359.75,8359.75,11613,399,2273,
2007-06-11_11:00,8357.15,8357.15,8357.15,8357.15,11868,453,2465,
2007-06-11_11:01,8357.37,8357.37,8357.37,8357.37,13554,480,2783,
2007-06-11_11:02,8357.56,8357.56,8357.56,8357.56,10956,379,2290,
2007-06-11_11:03,8353.19,8353.19,8353.19,8353.19,13842,450,2870,
2007-06-11_11:04,8357.60,8357.60,8357.60,8357.60,12480,387,2602,
2007-06-11_11:05,8355.67,8355.67,8355.67,8355.67,12482,399,2434,
2007-06-11_11:06,8356.24,8356.24,8356.24,8356.24,13130,440,2806,
2007-06-11_11:07,8357.69,8357.69,8357.69,8357.69,10481,311,1959,
2007-06-11_11:08,8357.88,8357.88,8357.88,8357.88,12005,357,2471,
2007-06-11_11:09,8358.15,8358.15,8358.15,8358.15,10867,367,2189,
2007-06-11_11:10,8356.88,8356.88,8356.88,8356.88,8671,279,1910,
2007-06-11_11:11,8355.57,8355.57,8355.57,8355.57,11445,454,2595,
2007-06-11_11:12,8357.56,8357.56,8357.56,8357.56,9597,327,2085,
2007-06-11_11:13,8356.55,8356.55,8356.55,8356.55,12510,416,2741,
2007-06-11_11:14,8356.08,8356.08,8356.08,8356.08,8686,282,1918,
2007-06-11_11:15,8355.41,8355.41,8355.41,8355.41,10151,281,2011,
2007-06-11_11:16,8356.06,8356.06,8356.06,8356.06,12818,390,2726,
2007-06-11_11:17,8356.16,8356.16,8356.16,8356.16,9241,286,1998,
2007-06-11_11:18,8354.82,8354.82,8354.82,8354.82,11905,336,2444,
2007-06-11_11:19,8355.32,8355.32,8355.32,8355.32,11031,330,2095,
2007-06-11_11:20,8356.13,8356.13,8356.13,8356.13,9476,289,1944,
2007-06-11_11:21,8354.95,8354.95,8354.95,8354.95,10824,350,2391,
2007-06-11_11:22,8355.55,8355.55,8355.55,8355.55,9282,237,1716,
2007-06-11_11:23,8354.51,8354.51,8354.51,8354.51,11116,319,2330,
2007-06-11_11:24,8357.20,8357.20,8357.20,8357.20,10320,269,1833,
2007-06-11_11:25,8357.66,8357.66,8357.66,8357.66,8574,267,1847,
2007-06-11_11:26,8357.80,8357.80,8357.80,8357.80,10113,357,2199,
2007-06-11_11:27,8356.73,8356.73,8356.73,8356.73,10574,360,1952,
2007-06-11_11:28,8357.06,8357.06,8357.06,8357.06,12928,528,2422,
2007-06-11_11:29,8357.20,8357.20,8357.20,8357.20,9904,459,2033,
2007-06-11_11:30,8350.69,8350.69,8350.69,8350.69,13507,559,2771,
2007-06-11_11:31,8354.40,8354.40,8354.40,8354.40,13601,494,2811,
2007-06-11_11:32,8352.04,8352.04,8352.04,8352.04,10764,368,2020,
2007-06-11_11:33,8351.33,8351.33,8351.33,8351.33,13334,464,2790,
2007-06-11_11:34,8350.85,8350.85,8350.85,8350.85,12845,401,2335,
2007-06-11_11:35,8350.87,8350.87,8350.87,8350.87,11746,365,2309,
2007-06-11_11:36,8350.26,8350.26,8350.26,8350.26,13331,482,2809,
2007-06-11_11:37,8348.48,8348.48,8348.48,8348.48,10359,295,2111,
2007-06-11_11:38,8348.87,8348.87,8348.87,8348.87,13962,458,2883,
2007-06-11_11:39,8347.76,8347.76,8347.76,8347.76,11663,351,2472,
2007-06-11_11:40,8349.35,8349.35,8349.35,8349.35,14326,326,2407,
2007-06-11_11:41,8347.45,8347.45,8347.45,8347.45,15254,408,2829,
2007-06-11_11:42,8346.45,8346.45,8346.45,8346.45,10999,274,2058,
2007-06-11_11:43,8348.13,8348.13,8348.13,8348.13,12854,358,2522,
2007-06-11_11:44,8346.20,8346.20,8346.20,8346.20,10804,354,2393,
2007-06-11_11:45,8346.50,8346.50,8346.50,8346.50,11798,387,2509,
2007-06-11_11:46,8347.25,8347.25,8347.25,8347.25,13099,509,3075,
2007-06-11_11:47,8346.71,8346.71,8346.71,8346.71,11555,391,2468,
2007-06-11_11:48,8345.03,8345.03,8345.03,8345.03,12331,397,2809,
2007-06-11_11:49,8345.74,8345.74,8345.74,8345.74,9043,256,1939,
2007-06-11_11:50,8347.50,8347.50,8347.50,8347.50,9665,341,2103,
2007-06-11_11:51,8346.76,8346.76,8346.76,8346.76,10957,349,2468,
2007-06-11_11:52,8342.65,8342.65,8342.65,8342.65,10542,332,2098,
2007-06-11_11:53,8344.93,8344.93,8344.93,8344.93,12472,441,2513,
2007-06-11_11:54,8346.72,8346.72,8346.72,8346.72,10748,367,2229,
2007-06-11_11:55,8347.49,8347.49,8347.49,8347.49,10326,354,2086,
2007-06-11_11:56,8346.93,8346.93,8346.93,8346.93,10611,336,2251,
2007-06-11_11:57,8346.04,8346.04,8346.04,8346.04,8910,298,1666,
2007-06-11_11:58,8346.91,8346.91,8346.91,8346.91,10930,300,2245,
2007-06-11_11:59,8347.80,8347.80,8347.80,8347.80,9185,233,1707,
2007-06-11_12:00,8345.53,8345.53,8345.53,8345.53,8336,274,1861,
2007-06-11_12:01,8344.72,8344.72,8344.72,8344.72,8938,303,2141,
2007-06-11_12:02,8344.58,8344.58,8344.58,8344.58,8905,317,1962,
2007-06-11_12:03,8346.43,8346.43,8346.43,8346.43,11161,369,2409,
2007-06-11_12:04,8344.01,8344.01,8344.01,8344.01,8026,239,1772,
2007-06-11_12:05,8343.58,8343.58,8343.58,8343.58,8885,250,1706,
2007-06-11_12:06,8344.49,8344.49,8344.49,8344.49,9042,329,2256,
2007-06-11_12:07,8343.68,8343.68,8343.68,8343.68,8539,271,1943,
2007-06-11_12:08,8343.69,8343.69,8343.69,8343.69,10050,355,2491,
2007-06-11_12:09,8343.64,8343.64,8343.64,8343.64,8784,348,2144,
2007-06-11_12:10,8344.35,8344.35,8344.35,8344.35,8433,283,1993,
2007-06-11_12:11,8343.45,8343.45,8343.45,8343.45,11029,432,2564,
2007-06-11_12:12,8343.81,8343.81,8343.81,8343.81,9697,414,2058,
2007-06-11_12:13,8343.39,8343.39,8343.39,8343.39,11520,448,2624,
2007-06-11_12:14,8342.64,8342.64,8342.64,8342.64,8429,264,1766,
2007-06-11_12:15,8344.08,8344.08,8344.08,8344.08,7385,232,1645,
2007-06-11_12:16,8342.78,8342.78,8342.78,8342.78,9446,292,2100,
2007-06-11_12:17,8342.92,8342.92,8342.92,8342.92,9558,281,1879,
2007-06-11_12:18,8342.53,8342.53,8342.53,8342.53,10864,349,2431,
2007-06-11_12:19,8342.50,8342.50,8342.50,8342.50,9650,275,1920,
2007-06-11_12:20,8341.45,8341.45,8341.45,8341.45,7660,240,1718,
2007-06-11_12:21,8339.94,8339.94,8339.94,8339.94,10783,352,2414,
2007-06-11_12:22,8340.41,8340.41,8340.41,8340.41,8945,255,1838,
2007-06-11_12:23,8336.60,8336.60,8336.60,8336.60,13444,506,2925,
2007-06-11_12:24,8337.68,8337.68,8337.68,8337.68,11661,408,2481,
2007-06-11_12:25,8334.46,8334.46,8334.46,8334.46,12294,420,2687,
2007-06-11_12:26,8334.94,8334.94,8334.94,8334.94,14308,553,3192,
2007-06-11_12:27,8333.83,8333.83,8333.83,8333.83,10547,409,2532,
2007-06-11_12:28,8333.83,8333.83,8333.83,8333.83,13867,507,3311,
2007-06-11_12:29,8332.81,8332.81,8332.81,8332.81,11790,421,2516,
2007-06-11_12:30,8330.49,8330.49,8330.49,8330.49,12956,395,2559,
2007-06-11_12:31,8330.12,8330.12,8330.12,8330.12,14013,498,3136,
2007-06-11_12:32,8328.61,8328.61,8328.61,8328.61,11804,313,2348,
2007-06-11_12:33,8329.41,8329.41,8329.41,8329.41,15922,440,3462,
2007-06-11_12:34,8329.18,8329.18,8329.18,8329.18,12779,419,2805,
2007-06-11_12:35,8331.01,8331.01,8331.01,8331.01,13444,393,2788,
2007-06-11_12:36,8331.57,8331.57,8331.57,8331.57,12697,418,2729,
2007-06-11_12:37,8332.92,8332.92,8332.92,8332.92,9442,252,1885,
2007-06-11_12:38,8333.65,8333.65,8333.65,8333.65,10442,337,2402,
2007-06-11_12:39,8334.50,8334.50,8334.50,8334.50,9970,267,1929,
2007-06-11_12:40,8333.75,8333.75,8333.75,8333.75,7634,245,1805,
2007-06-11_12:41,8333.29,8333.29,8333.29,8333.29,9965,358,2308,
2007-06-11_12:42,8333.35,8333.35,8333.35,8333.35,7788,218,1770,
2007-06-11_12:43,8334.34,8334.34,8334.34,8334.34,10826,324,2397,
2007-06-11_12:44,8331.77,8331.77,8331.77,8331.77,8794,288,1923,
2007-06-11_12:45,8332.69,8332.69,8332.69,8332.69,10132,298,1986,
2007-06-11_12:46,8332.85,8332.85,8332.85,8332.85,9275,279,2103,
2007-06-11_12:47,8332.49,8332.49,8332.49,8332.49,10127,277,2000,
2007-06-11_12:48,8335.12,8335.12,8335.12,8335.12,10469,331,2381,
2007-06-11_12:49,8334.18,8334.18,8334.18,8334.18,10883,294,2037,
2007-06-11_12:50,8334.22,8334.22,8334.22,8334.22,9586,260,1990,
2007-06-11_12:51,8334.14,8334.14,8334.14,8334.14,9391,317,2121,
2007-06-11_12:52,8335.41,8335.41,8335.41,8335.41,9024,272,1709,
2007-06-11_12:53,8336.24,8336.24,8336.24,8336.24,12400,405,2536,
2007-06-11_12:54,8337.16,8337.16,8337.16,8337.16,11837,339,2242,
2007-06-11_12:55,8336.97,8336.97,8336.97,8336.97,10224,350,2183,
2007-06-11_12:56,8338.15,8338.15,8338.15,8338.15,12997,444,2664,
2007-06-11_12:57,8338.14,8338.14,8338.14,8338.14,9271,315,1910,
2007-06-11_12:58,8339.67,8339.67,8339.67,8339.67,11171,373,2425,
2007-06-11_12:59,8339.94,8339.94,8339.94,8339.94,11229,358,2193,
2007-06-11_13:00,8343.88,8343.88,8343.88,8343.88,11390,377,2364,
2007-06-11_13:01,8341.37,8341.37,8341.37,8341.37,13051,474,2974,
2007-06-11_13:02,8343.45,8343.45,8343.45,8343.45,10457,367,2378,
2007-06-11_13:03,8345.66,8345.66,8345.66,8345.66,20497,569,3841,
2007-06-11_13:04,8344.74,8344.74,8344.74,8344.74,14807,412,2657,
2007-06-11_13:05,8346.33,8346.33,8346.33,8346.33,14353,552,2758,
2007-06-11_13:06,8345.25,8345.25,8345.25,8345.25,16036,660,3145,
2007-06-11_13:07,8347.76,8347.76,8347.76,8347.76,12526,400,2454,
2007-06-11_13:08,8346.82,8346.82,8346.82,8346.82,16304,602,3359,
2007-06-11_13:09,8346.04,8346.04,8346.04,8346.04,13272,410,2812,
2007-06-11_13:10,8346.41,8346.41,8346.41,8346.41,14385,416,3171,
2007-06-11_13:11,8346.53,8346.53,8346.53,8346.53,17192,571,3791,
2007-06-11_13:12,8346.66,8346.66,8346.66,8346.66,12439,385,2787,
2007-06-11_13:13,8346.41,8346.41,8346.41,8346.41,16293,524,3547,
2007-06-11_13:14,8346.47,8346.47,8346.47,8346.47,14520,459,3259,
2007-06-11_13:15,8345.72,8345.72,8345.72,8345.72,14625,526,3521,
2007-06-11_13:16,8346.56,8346.56,8346.56,8346.56,18145,651,4262,
2007-06-11_13:17,8344.52,8344.52,8344.52,8344.52,13858,443,2983,
2007-06-11_13:18,8343.74,8343.74,8343.74,8343.74,19757,613,3955,
2007-06-11_13:19,8345.00,8345.00,8345.00,8345.00,18929,612,3756,
2007-06-11_13:20,8344.96,8344.96,8344.96,8344.96,18199,542,3620,
2007-06-11_13:21,8343.72,8343.72,8343.72,8343.72,19224,619,4148,
2007-06-11_13:22,8344.22,8344.22,8344.22,8344.22,16784,521,3543,
2007-06-11_13:23,8344.04,8344.04,8344.04,8344.04,21763,687,4633,
2007-06-11_13:24,8344.58,8344.58,8344.58,8344.58,20643,709,4766,
2007-06-11_13:25,8343.07,8343.07,8343.07,8343.07,19359,601,4471,
2007-06-11_13:26,8343.07,8343.07,8343.07,8343.07,0,0,0,
2007-06-11_13:27,8343.07,8343.07,8343.07,8343.07,0,0,0,
2007-06-11_13:28,8343.07,8343.07,8343.07,8343.07,0,0,0,
2007-06-11_13:29,8343.07,8343.07,8343.07,8343.07,0,0,0,
2007-06-11_13:30,8338.88,8338.88,8338.88,8338.88,150069,5342,32352,
2007-06-12_09:01,8371.70,8371.70,8371.70,8371.70,177908,4332,29760,
2007-06-12_09:02,8368.76,8368.76,8368.76,8368.76,33327,1033,6592,
2007-06-12_09:03,8370.31,8370.31,8370.31,8370.31,33802,1213,7480,
2007-06-12_09:04,8371.49,8371.49,8371.49,8371.49,34499,1331,8119,
2007-06-12_09:05,8371.29,8371.29,8371.29,8371.29,27553,950,5814,
2007-06-12_09:06,8371.17,8371.17,8371.17,8371.17,34822,1374,8109,
2007-06-12_09:07,8372.05,8372.05,8372.05,8372.05,25164,1046,5912,
2007-06-12_09:08,8373.04,8373.04,8373.04,8373.04,28325,1103,6532,
2007-06-12_09:09,8374.62,8374.62,8374.62,8374.62,31052,1026,6672,
2007-06-12_09:10,8374.83,8374.83,8374.83,8374.83,27926,798,5521,
2007-06-12_09:11,8374.49,8374.49,8374.49,8374.49,32736,1013,7389,
2007-06-12_09:12,8370.72,8370.72,8370.72,8370.72,24369,819,5396,
2007-06-12_09:13,8370.29,8370.29,8370.29,8370.29,27420,852,6039,
2007-06-12_09:14,8368.39,8368.39,8368.39,8368.39,26018,858,5841,
2007-06-12_09:15,8367.37,8367.37,8367.37,8367.37,20915,616,4737,
2007-06-12_09:16,8363.98,8363.98,8363.98,8363.98,28203,950,6393,
2007-06-12_09:17,8360.52,8360.52,8360.52,8360.52,24105,805,5168,
2007-06-12_09:18,8358.23,8358.23,8358.23,8358.23,24819,855,5620,
2007-06-12_09:19,8357.69,8357.69,8357.69,8357.69,25921,876,5755,
2007-06-12_09:20,8356.04,8356.04,8356.04,8356.04,20556,683,4294,
2007-06-12_09:21,8357.22,8357.22,8357.22,8357.22,26979,968,5797,
2007-06-12_09:22,8358.29,8358.29,8358.29,8358.29,20598,602,4252,
2007-06-12_09:23,8360.06,8360.06,8360.06,8360.06,23749,762,4737,
2007-06-12_09:24,8362.56,8362.56,8362.56,8362.56,25252,757,5212,
2007-06-12_09:25,8365.37,8365.37,8365.37,8365.37,19744,581,4090,
2007-06-12_09:26,8369.81,8369.81,8369.81,8369.81,32284,967,6021,
2007-06-12_09:27,8373.56,8373.56,8373.56,8373.56,24945,889,4895,
2007-06-12_09:28,8375.24,8375.24,8375.24,8375.24,26468,838,5798,
2007-06-12_09:29,8376.03,8376.03,8376.03,8376.03,25626,722,5428,
2007-06-12_09:30,8376.98,8376.98,8376.98,8376.98,20986,648,4386,
2007-06-12_09:31,8379.42,8379.42,8379.42,8379.42,29361,911,5995,
2007-06-12_09:32,8380.20,8380.20,8380.20,8380.20,23800,668,4430,
2007-06-12_09:33,8380.99,8380.99,8380.99,8380.99,22796,716,4884,
2007-06-12_09:34,8382.03,8382.03,8382.03,8382.03,29325,844,5583,
2007-06-12_09:35,8382.22,8382.22,8382.22,8382.22,22811,668,4431,
2007-06-12_09:36,8380.73,8380.73,8380.73,8380.73,26097,832,5673,
2007-06-12_09:37,8382.25,8382.25,8382.25,8382.25,21196,545,4166,
2007-06-12_09:38,8376.17,8376.17,8376.17,8376.17,21599,611,4442,
2007-06-12_09:39,8379.36,8379.36,8379.36,8379.36,23309,560,4542,
2007-06-12_09:40,8378.54,8378.54,8378.54,8378.54,20232,481,3601,
2007-06-12_09:41,8377.68,8377.68,8377.68,8377.68,24135,561,4234,
2007-06-12_09:42,8377.79,8377.79,8377.79,8377.79,25051,530,3849,
2007-06-12_09:43,8381.28,8381.28,8381.28,8381.28,24059,552,4362,
2007-06-12_09:44,8380.44,8380.44,8380.44,8380.44,20509,537,4009,
2007-06-12_09:45,8380.34,8380.34,8380.34,8380.34,19878,500,3862,
2007-06-12_09:46,8380.80,8380.80,8380.80,8380.80,25630,679,4789,
2007-06-12_09:47,8381.33,8381.33,8381.33,8381.33,18395,458,3416,
2007-06-12_09:48,8381.04,8381.04,8381.04,8381.04,21634,558,4055,
2007-06-12_09:49,8380.20,8380.20,8380.20,8380.20,19550,609,3965,
2007-06-12_09:50,8381.57,8381.57,8381.57,8381.57,19362,630,3381,
2007-06-12_09:51,8382.05,8382.05,8382.05,8382.05,20197,729,4243,
2007-06-12_09:52,8381.95,8381.95,8381.95,8381.95,14599,457,2963,
2007-06-12_09:53,8381.08,8381.08,8381.08,8381.08,21850,775,4677,
2007-06-12_09:54,8381.56,8381.56,8381.56,8381.56,19048,570,4003,
2007-06-12_09:55,8381.07,8381.07,8381.07,8381.07,18110,477,3489,
2007-06-12_09:56,8384.54,8384.54,8384.54,8384.54,21342,954,4484,
2007-06-12_09:57,8386.67,8386.67,8386.67,8386.67,18218,578,3459,
2007-06-12_09:58,8389.88,8389.88,8389.88,8389.88,21936,678,4162,
2007-06-12_09:59,8391.59,8391.59,8391.59,8391.59,23080,687,4475,
2007-06-12_10:00,8392.16,8392.16,8392.16,8392.16,22635,607,4015,
2007-06-12_10:01,8391.97,8391.97,8391.97,8391.97,24199,689,4774,
2007-06-12_10:02,8394.56,8394.56,8394.56,8394.56,22394,624,3817,
2007-06-12_10:03,8394.62,8394.62,8394.62,8394.62,24968,663,4332,
2007-06-12_10:04,8394.44,8394.44,8394.44,8394.44,45362,885,5700,
2007-06-12_10:05,8396.17,8396.17,8396.17,8396.17,31203,751,5122,
2007-06-12_10:06,8396.22,8396.22,8396.22,8396.22,34052,934,5794,
2007-06-12_10:07,8395.54,8395.54,8395.54,8395.54,25040,665,4422,
2007-06-12_10:08,8392.36,8392.36,8392.36,8392.36,25349,661,4460,
2007-06-12_10:09,8386.60,8386.60,8386.60,8386.60,27840,810,4859,
2007-06-12_10:10,8385.05,8385.05,8385.05,8385.05,25705,711,4619,
2007-06-12_10:11,8386.07,8386.07,8386.07,8386.07,27902,839,4856,
2007-06-12_10:12,8385.83,8385.83,8385.83,8385.83,16937,531,3357,
2007-06-12_10:13,8384.35,8384.35,8384.35,8384.35,21433,667,4023,
2007-06-12_10:14,8385.23,8385.23,8385.23,8385.23,17876,600,3423,
2007-06-12_10:15,8384.01,8384.01,8384.01,8384.01,13869,505,3042,
2007-06-12_10:16,8383.55,8383.55,8383.55,8383.55,20113,761,3871,
2007-06-12_10:17,8382.16,8382.16,8382.16,8382.16,13854,382,2759,
2007-06-12_10:18,8384.37,8384.37,8384.37,8384.37,16193,461,3187,
2007-06-12_10:19,8386.10,8386.10,8386.10,8386.10,15247,533,3357,
2007-06-12_10:20,8383.87,8383.87,8383.87,8383.87,13255,402,2768,
2007-06-12_10:21,8382.44,8382.44,8382.44,8382.44,15652,493,3443,
2007-06-12_10:22,8380.97,8380.97,8380.97,8380.97,13924,426,2668,
2007-06-12_10:23,8381.31,8381.31,8381.31,8381.31,15314,489,3126,
2007-06-12_10:24,8381.68,8381.68,8381.68,8381.68,14763,423,2826,
2007-06-12_10:25,8382.20,8382.20,8382.20,8382.20,13479,391,2684,
2007-06-12_10:26,8379.93,8379.93,8379.93,8379.93,17120,493,3418,
2007-06-12_10:27,8382.64,8382.64,8382.64,8382.64,12905,377,2448,
2007-06-12_10:28,8381.47,8381.47,8381.47,8381.47,15031,444,3026,
2007-06-12_10:29,8381.79,8381.79,8381.79,8381.79,12830,354,2669,
2007-06-12_10:30,8379.99,8379.99,8379.99,8379.99,12314,332,2411,
2007-06-12_10:31,8376.11,8376.11,8376.11,8376.11,17771,532,3456,
2007-06-12_10:32,8374.62,8374.62,8374.62,8374.62,18204,466,2980,
2007-06-12_10:33,8373.05,8373.05,8373.05,8373.05,16836,480,3092,
2007-06-12_10:34,8372.68,8372.68,8372.68,8372.68,15297,475,2868,
2007-06-12_10:35,8371.08,8371.08,8371.08,8371.08,13701,439,2622,
2007-06-12_10:36,8372.00,8372.00,8372.00,8372.00,16728,507,3351,
2007-06-12_10:37,8369.23,8369.23,8369.23,8369.23,11801,339,2188,
2007-06-12_10:38,8368.86,8368.86,8368.86,8368.86,16035,452,3261,
2007-06-12_10:39,8368.77,8368.77,8368.77,8368.77,14876,427,2966,
2007-06-12_10:40,8369.05,8369.05,8369.05,8369.05,13287,399,2915,
2007-06-12_10:41,8365.62,8365.62,8365.62,8365.62,19861,659,4074,
2007-06-12_10:42,8361.36,8361.36,8361.36,8361.36,15636,489,3139,
2007-06-12_10:43,8362.69,8362.69,8362.69,8362.69,16331,558,3439,
2007-06-12_10:44,8362.46,8362.46,8362.46,8362.46,14748,418,3016,
2007-06-12_10:45,8362.84,8362.84,8362.84,8362.84,12551,405,2706,
2007-06-12_10:46,8359.94,8359.94,8359.94,8359.94,17430,592,3632,
2007-06-12_10:47,8360.62,8360.62,8360.62,8360.62,14822,633,3305,
2007-06-12_10:48,8357.68,8357.68,8357.68,8357.68,17613,527,3492,
2007-06-12_10:49,8358.41,8358.41,8358.41,8358.41,14831,489,2998,
2007-06-12_10:50,8357.30,8357.30,8357.30,8357.30,16584,533,3063,
2007-06-12_10:51,8356.29,8356.29,8356.29,8356.29,15985,535,3315,
2007-06-12_10:52,8352.00,8352.00,8352.00,8352.00,13753,436,2773,
2007-06-12_10:53,8351.66,8351.66,8351.66,8351.66,16418,561,3281,
2007-06-12_10:54,8351.51,8351.51,8351.51,8351.51,15470,545,3235,
2007-06-12_10:55,8348.96,8348.96,8348.96,8348.96,12806,480,2902,
2007-06-12_10:56,8348.83,8348.83,8348.83,8348.83,16924,583,3619,
2007-06-12_10:57,8348.36,8348.36,8348.36,8348.36,14418,480,2740,
2007-06-12_10:58,8346.20,8346.20,8346.20,8346.20,16529,578,3515,
2007-06-12_10:59,8345.01,8345.01,8345.01,8345.01,14202,423,3137,
2007-06-12_11:00,8348.19,8348.19,8348.19,8348.19,12665,391,2966,
2007-06-12_11:01,8346.25,8346.25,8346.25,8346.25,14946,462,3239,
2007-06-12_11:02,8349.13,8349.13,8349.13,8349.13,11443,335,2311,
2007-06-12_11:03,8349.15,8349.15,8349.15,8349.15,12638,391,2799,
2007-06-12_11:04,8352.07,8352.07,8352.07,8352.07,12299,417,2605,
2007-06-12_11:05,8354.15,8354.15,8354.15,8354.15,10516,315,2281,
2007-06-12_11:06,8356.37,8356.37,8356.37,8356.37,15661,492,2958,
2007-06-12_11:07,8355.88,8355.88,8355.88,8355.88,11405,362,2356,
2007-06-12_11:08,8358.48,8358.48,8358.48,8358.48,15040,444,2773,
2007-06-12_11:09,8358.98,8358.98,8358.98,8358.98,13220,364,2366,
2007-06-12_11:10,8358.82,8358.82,8358.82,8358.82,9969,301,2038,
2007-06-12_11:11,8359.18,8359.18,8359.18,8359.18,12238,408,2511,
2007-06-12_11:12,8358.17,8358.17,8358.17,8358.17,9528,320,1828,
2007-06-12_11:13,8357.14,8357.14,8357.14,8357.14,11163,379,2458,
2007-06-12_11:14,8358.38,8358.38,8358.38,8358.38,8811,279,1918,
2007-06-12_11:15,8356.12,8356.12,8356.12,8356.12,11135,339,2291,
2007-06-12_11:16,8356.20,8356.20,8356.20,8356.20,12720,379,2640,
2007-06-12_11:17,8359.22,8359.22,8359.22,8359.22,10455,281,2001,
2007-06-12_11:18,8360.33,8360.33,8360.33,8360.33,10411,293,2401,
2007-06-12_11:19,8359.60,8359.60,8359.60,8359.60,10480,279,2201,
2007-06-12_11:20,8359.89,8359.89,8359.89,8359.89,9829,285,2086,
2007-06-12_11:21,8361.80,8361.80,8361.80,8361.80,13412,456,2670,
2007-06-12_11:22,8361.45,8361.45,8361.45,8361.45,8567,248,1908,
2007-06-12_11:23,8362.88,8362.88,8362.88,8362.88,9467,292,2287,
2007-06-12_11:24,8360.44,8360.44,8360.44,8360.44,9207,266,1998,
2007-06-12_11:25,8358.79,8358.79,8358.79,8358.79,11642,339,2160,
2007-06-12_11:26,8359.23,8359.23,8359.23,8359.23,12445,376,2675,
2007-06-12_11:27,8359.73,8359.73,8359.73,8359.73,10306,247,1905,
2007-06-12_11:28,8359.87,8359.87,8359.87,8359.87,14634,381,2792,
2007-06-12_11:29,8361.48,8361.48,8361.48,8361.48,9764,309,2121,
2007-06-12_11:30,8361.32,8361.32,8361.32,8361.32,10126,290,2027,
2007-06-12_11:31,8364.36,8364.36,8364.36,8364.36,15714,410,3110,
2007-06-12_11:32,8362.88,8362.88,8362.88,8362.88,12215,320,2338,
2007-06-12_11:33,8364.50,8364.50,8364.50,8364.50,14327,396,2873,
2007-06-12_11:34,8366.22,8366.22,8366.22,8366.22,11209,318,2170,
2007-06-12_11:35,8366.83,8366.83,8366.83,8366.83,12452,396,2298,
2007-06-12_11:36,8367.54,8367.54,8367.54,8367.54,11831,352,2311,
2007-06-12_11:37,8366.37,8366.37,8366.37,8366.37,10447,266,1903,
2007-06-12_11:38,8366.09,8366.09,8366.09,8366.09,16350,456,2812,
2007-06-12_11:39,8365.58,8365.58,8365.58,8365.58,10592,291,2078,
2007-06-12_11:40,8364.49,8364.49,8364.49,8364.49,14684,405,2613,
2007-06-12_11:41,8366.53,8366.53,8366.53,8366.53,12083,421,2736,
2007-06-12_11:42,8365.86,8365.86,8365.86,8365.86,9075,245,1908,
2007-06-12_11:43,8366.19,8366.19,8366.19,8366.19,12895,354,2743,
2007-06-12_11:44,8366.16,8366.16,8366.16,8366.16,11609,296,2027,
2007-06-12_11:45,8366.10,8366.10,8366.10,8366.10,10672,260,2058,
2007-06-12_11:46,8366.51,8366.51,8366.51,8366.51,15375,438,3275,
2007-06-12_11:47,8365.07,8365.07,8365.07,8365.07,10467,321,2152,
2007-06-12_11:48,8366.06,8366.06,8366.06,8366.06,12315,427,2673,
2007-06-12_11:49,8365.96,8365.96,8365.96,8365.96,12562,407,2493,
2007-06-12_11:50,8366.54,8366.54,8366.54,8366.54,11358,378,2253,
2007-06-12_11:51,8367.87,8367.87,8367.87,8367.87,14203,542,3004,
2007-06-12_11:52,8367.86,8367.86,8367.86,8367.86,10804,362,2280,
2007-06-12_11:53,8369.23,8369.23,8369.23,8369.23,14511,570,2865,
2007-06-12_11:54,8369.09,8369.09,8369.09,8369.09,13146,470,2296,
2007-06-12_11:55,8367.40,8367.40,8367.40,8367.40,12288,410,2344,
2007-06-12_11:56,8371.26,8371.26,8371.26,8371.26,11924,372,2442,
2007-06-12_11:57,8371.92,8371.92,8371.92,8371.92,10217,268,1962,
2007-06-12_11:58,8370.76,8370.76,8370.76,8370.76,12097,341,2413,
2007-06-12_11:59,8370.57,8370.57,8370.57,8370.57,11095,317,2193,
2007-06-12_12:00,8372.02,8372.02,8372.02,8372.02,11503,316,2179,
2007-06-12_12:01,8371.10,8371.10,8371.10,8371.10,11588,372,2472,
2007-06-12_12:02,8371.45,8371.45,8371.45,8371.45,8715,251,1797,
2007-06-12_12:03,8371.65,8371.65,8371.65,8371.65,12211,358,2521,
2007-06-12_12:04,8370.31,8370.31,8370.31,8370.31,8573,215,1845,
2007-06-12_12:05,8370.23,8370.23,8370.23,8370.23,7830,260,1913,
2007-06-12_12:06,8369.61,8369.61,8369.61,8369.61,11418,336,2134,
2007-06-12_12:07,8370.42,8370.42,8370.42,8370.42,8717,243,1585,
2007-06-12_12:08,8369.09,8369.09,8369.09,8369.09,11715,315,2213,
2007-06-12_12:09,8370.90,8370.90,8370.90,8370.90,10781,328,2125,
2007-06-12_12:10,8371.50,8371.50,8371.50,8371.50,11238,359,2237,
2007-06-12_12:11,8371.20,8371.20,8371.20,8371.20,11897,372,2504,
2007-06-12_12:12,8370.56,8370.56,8370.56,8370.56,9914,291,2049,
2007-06-12_12:13,8369.76,8369.76,8369.76,8369.76,13471,416,2913,
2007-06-12_12:14,8371.71,8371.71,8371.71,8371.71,10051,245,2076,
2007-06-12_12:15,8370.98,8370.98,8370.98,8370.98,10208,328,2164,
2007-06-12_12:16,8371.29,8371.29,8371.29,8371.29,12682,392,2577,
2007-06-12_12:17,8369.87,8369.87,8369.87,8369.87,8362,318,1883,
2007-06-12_12:18,8369.22,8369.22,8369.22,8369.22,11761,337,2456,
2007-06-12_12:19,8369.84,8369.84,8369.84,8369.84,10076,310,1995,
2007-06-12_12:20,8371.48,8371.48,8371.48,8371.48,10543,285,2070,
2007-06-12_12:21,8371.66,8371.66,8371.66,8371.66,11108,370,2392,
2007-06-12_12:22,8368.51,8368.51,8368.51,8368.51,6722,182,1631,
2007-06-12_12:23,8367.29,8367.29,8367.29,8367.29,9149,279,2155,
2007-06-12_12:24,8369.50,8369.50,8369.50,8369.50,9369,279,2054,
2007-06-12_12:25,8366.95,8366.95,8366.95,8366.95,10630,275,2065,
2007-06-12_12:26,8367.34,8367.34,8367.34,8367.34,11353,341,2401,
2007-06-12_12:27,8368.06,8368.06,8368.06,8368.06,8962,221,1722,
2007-06-12_12:28,8366.51,8366.51,8366.51,8366.51,11347,457,2352,
2007-06-12_12:29,8368.10,8368.10,8368.10,8368.10,9526,273,2003,
2007-06-12_12:30,8368.86,8368.86,8368.86,8368.86,9575,284,2026,
2007-06-12_12:31,8370.87,8370.87,8370.87,8370.87,19281,714,3240,
2007-06-12_12:32,8371.93,8371.93,8371.93,8371.93,11114,309,2132,
2007-06-12_12:33,8371.80,8371.80,8371.80,8371.80,12291,347,2449,
2007-06-12_12:34,8370.82,8370.82,8370.82,8370.82,11314,317,2310,
2007-06-12_12:35,8373.44,8373.44,8373.44,8373.44,10480,311,2192,
2007-06-12_12:36,8372.37,8372.37,8372.37,8372.37,11431,318,2444,
2007-06-12_12:37,8375.31,8375.31,8375.31,8375.31,9038,244,1809,
2007-06-12_12:38,8373.38,8373.38,8373.38,8373.38,12435,386,2619,
2007-06-12_12:39,8375.66,8375.66,8375.66,8375.66,14059,327,2388,
2007-06-12_12:40,8373.40,8373.40,8373.40,8373.40,11726,280,2387,
2007-06-12_12:41,8376.69,8376.69,8376.69,8376.69,13531,411,2942,
2007-06-12_12:42,8375.78,8375.78,8375.78,8375.78,10574,288,2185,
2007-06-12_12:43,8380.63,8380.63,8380.63,8380.63,23723,881,4198,
2007-06-12_12:44,8382.25,8382.25,8382.25,8382.25,11267,379,2481,
2007-06-12_12:45,8380.82,8380.82,8380.82,8380.82,15156,377,2877,
2007-06-12_12:46,8381.92,8381.92,8381.92,8381.92,16957,503,3596,
2007-06-12_12:47,8380.41,8380.41,8380.41,8380.41,13921,387,2749,
2007-06-12_12:48,8381.49,8381.49,8381.49,8381.49,15884,483,3245,
2007-06-12_12:49,8382.69,8382.69,8382.69,8382.69,12873,325,2599,
2007-06-12_12:50,8384.14,8384.14,8384.14,8384.14,12509,316,2590,
2007-06-12_12:51,8384.97,8384.97,8384.97,8384.97,17070,504,3307,
2007-06-12_12:52,8386.04,8386.04,8386.04,8386.04,11125,288,2332,
2007-06-12_12:53,8384.47,8384.47,8384.47,8384.47,12260,360,2832,
2007-06-12_12:54,8382.64,8382.64,8382.64,8382.64,10827,297,2237,
2007-06-12_12:55,8383.38,8383.38,8383.38,8383.38,11097,330,2328,
2007-06-12_12:56,8382.09,8382.09,8382.09,8382.09,16260,495,3182,
2007-06-12_12:57,8382.05,8382.05,8382.05,8382.05,12464,350,2591,
2007-06-12_12:58,8381.62,8381.62,8381.62,8381.62,13932,393,2950,
2007-06-12_12:59,8382.75,8382.75,8382.75,8382.75,12841,346,2546,
2007-06-12_13:00,8382.46,8382.46,8382.46,8382.46,11427,347,2269,
2007-06-12_13:01,8382.98,8382.98,8382.98,8382.98,12719,375,2898,
2007-06-12_13:02,8383.82,8383.82,8383.82,8383.82,13405,337,2388,
2007-06-12_13:03,8382.42,8382.42,8382.42,8382.42,17938,466,3159,
2007-06-12_13:04,8385.19,8385.19,8385.19,8385.19,16229,403,3021,
2007-06-12_13:05,8384.99,8384.99,8384.99,8384.99,15948,339,2768,
2007-06-12_13:06,8384.45,8384.45,8384.45,8384.45,16759,409,3288,
2007-06-12_13:07,8382.44,8382.44,8382.44,8382.44,16155,414,2694,
2007-06-12_13:08,8382.59,8382.59,8382.59,8382.59,18587,527,3738,
2007-06-12_13:09,8383.79,8383.79,8383.79,8383.79,15709,427,3287,
2007-06-12_13:10,8383.54,8383.54,8383.54,8383.54,15318,411,3151,
2007-06-12_13:11,8383.38,8383.38,8383.38,8383.38,18484,562,3726,
2007-06-12_13:12,8382.29,8382.29,8382.29,8382.29,12992,345,2760,
2007-06-12_13:13,8381.49,8381.49,8381.49,8381.49,18317,641,4146,
2007-06-12_13:14,8380.07,8380.07,8380.07,8380.07,19369,514,3587,
2007-06-12_13:15,8381.28,8381.28,8381.28,8381.28,22600,511,3631,
2007-06-12_13:16,8382.75,8382.75,8382.75,8382.75,25019,701,5084,
2007-06-12_13:17,8381.17,8381.17,8381.17,8381.17,20174,596,4237,
2007-06-12_13:18,8382.00,8382.00,8382.00,8382.00,22393,691,5104,
2007-06-12_13:19,8382.26,8382.26,8382.26,8382.26,19511,641,4210,
2007-06-12_13:20,8379.75,8379.75,8379.75,8379.75,20516,682,4427,
2007-06-12_13:21,8381.07,8381.07,8381.07,8381.07,26321,826,5607,
2007-06-12_13:22,8377.53,8377.53,8377.53,8377.53,24298,663,4583,
2007-06-12_13:23,8377.12,8377.12,8377.12,8377.12,26895,810,5942,
2007-06-12_13:24,8377.31,8377.31,8377.31,8377.31,29306,844,5661,
2007-06-12_13:25,8379.12,8379.12,8379.12,8379.12,28227,807,5680,
2007-06-12_13:26,8379.11,8379.11,8379.11,8379.11,0,0,0,
2007-06-12_13:27,8379.11,8379.11,8379.11,8379.11,0,0,0,
2007-06-12_13:28,8379.11,8379.11,8379.11,8379.11,0,0,0,
2007-06-12_13:29,8379.11,8379.11,8379.11,8379.11,0,0,0,
2007-06-12_13:30,8370.26,8370.26,8370.26,8370.26,172266,5517,34170,
2007-06-13_09:01,8388.49,8388.49,8388.49,8388.49,166117,3844,29923,
2007-06-13_09:02,8380.35,8380.35,8380.35,8380.35,43261,1024,7433,
2007-06-13_09:03,8380.87,8380.87,8380.87,8380.87,46219,1127,8393,
2007-06-13_09:04,8377.51,8377.51,8377.51,8377.51,44534,1116,8666,
2007-06-13_09:05,8373.69,8373.69,8373.69,8373.69,33176,832,6315,
2007-06-13_09:06,8376.39,8376.39,8376.39,8376.39,41929,1125,8510,
2007-06-13_09:07,8378.05,8378.05,8378.05,8378.05,30246,730,5895,
2007-06-13_09:08,8375.53,8375.53,8375.53,8375.53,31460,893,6493,
2007-06-13_09:09,8376.25,8376.25,8376.25,8376.25,34070,891,6704,
2007-06-13_09:10,8375.31,8375.31,8375.31,8375.31,26850,726,5393,
2007-06-13_09:11,8373.88,8373.88,8373.88,8373.88,36962,1031,7272,
2007-06-13_09:12,8369.61,8369.61,8369.61,8369.61,28055,817,5493,
2007-06-13_09:13,8365.80,8365.80,8365.80,8365.80,31695,872,6339,
2007-06-13_09:14,8366.21,8366.21,8366.21,8366.21,27094,725,5624,
2007-06-13_09:15,8364.32,8364.32,8364.32,8364.32,24968,673,4867,
2007-06-13_09:16,8362.06,8362.06,8362.06,8362.06,28069,845,6365,
2007-06-13_09:17,8362.13,8362.13,8362.13,8362.13,24524,664,4781,
2007-06-13_09:18,8361.40,8361.40,8361.40,8361.40,26665,710,5658,
2007-06-13_09:19,8362.48,8362.48,8362.48,8362.48,27301,731,5658,
2007-06-13_09:20,8363.16,8363.16,8363.16,8363.16,22397,556,4403,
2007-06-13_09:21,8365.26,8365.26,8365.26,8365.26,31852,875,6664,
2007-06-13_09:22,8369.46,8369.46,8369.46,8369.46,22527,629,4781,
2007-06-13_09:23,8371.49,8371.49,8371.49,8371.49,26726,723,5479,
2007-06-13_09:24,8373.56,8373.56,8373.56,8373.56,26633,717,5411,
2007-06-13_09:25,8373.14,8373.14,8373.14,8373.14,26058,658,4938,
2007-06-13_09:26,8373.82,8373.82,8373.82,8373.82,26751,737,5834,
2007-06-13_09:27,8375.43,8375.43,8375.43,8375.43,23652,614,4412,
2007-06-13_09:28,8375.77,8375.77,8375.77,8375.77,22758,639,4852,
2007-06-13_09:29,8378.20,8378.20,8378.20,8378.20,21661,681,4923,
2007-06-13_09:30,8376.64,8376.64,8376.64,8376.64,18388,495,4194,
2007-06-13_09:31,8376.53,8376.53,8376.53,8376.53,23691,702,5202,
2007-06-13_09:32,8375.60,8375.60,8375.60,8375.60,19981,559,4138,
2007-06-13_09:33,8376.92,8376.92,8376.92,8376.92,21955,599,4398,
2007-06-13_09:34,8375.29,8375.29,8375.29,8375.29,22063,581,4533,
2007-06-13_09:35,8377.21,8377.21,8377.21,8377.21,17185,513,3584,
2007-06-13_09:36,8375.98,8375.98,8375.98,8375.98,22939,760,5076,
2007-06-13_09:37,8377.51,8377.51,8377.51,8377.51,20981,558,3890,
2007-06-13_09:38,8377.64,8377.64,8377.64,8377.64,21561,602,4243,
2007-06-13_09:39,8375.22,8375.22,8375.22,8375.22,19300,542,4033,
2007-06-13_09:40,8377.14,8377.14,8377.14,8377.14,18105,507,3616,
2007-06-13_09:41,8376.93,8376.93,8376.93,8376.93,23553,738,4760,
2007-06-13_09:42,8377.52,8377.52,8377.52,8377.52,15908,451,3050,
2007-06-13_09:43,8379.41,8379.41,8379.41,8379.41,16826,478,3551,
2007-06-13_09:44,8379.89,8379.89,8379.89,8379.89,17484,523,3596,
2007-06-13_09:45,8382.18,8382.18,8382.18,8382.18,15215,430,3079,
2007-06-13_09:46,8383.28,8383.28,8383.28,8383.28,20074,675,4550,
2007-06-13_09:47,8385.24,8385.24,8385.24,8385.24,15525,499,3380,
2007-06-13_09:48,8385.88,8385.88,8385.88,8385.88,19627,674,4144,
2007-06-13_09:49,8386.52,8386.52,8386.52,8386.52,19137,592,4082,
2007-06-13_09:50,8386.17,8386.17,8386.17,8386.17,18554,554,3712,
2007-06-13_09:51,8386.74,8386.74,8386.74,8386.74,21456,738,5046,
2007-06-13_09:52,8386.25,8386.25,8386.25,8386.25,17573,511,3423,
2007-06-13_09:53,8386.90,8386.90,8386.90,8386.90,17604,495,3811,
2007-06-13_09:54,8386.24,8386.24,8386.24,8386.24,16242,480,3665,
2007-06-13_09:55,8384.74,8384.74,8384.74,8384.74,15471,424,3066,
2007-06-13_09:56,8383.27,8383.27,8383.27,8383.27,21061,637,4434,
2007-06-13_09:57,8381.44,8381.44,8381.44,8381.44,14846,487,3142,
2007-06-13_09:58,8378.12,8378.12,8378.12,8378.12,16703,587,3925,
2007-06-13_09:59,8379.49,8379.49,8379.49,8379.49,16753,492,3597,
2007-06-13_10:00,8376.75,8376.75,8376.75,8376.75,13531,390,2924,
2007-06-13_10:01,8376.17,8376.17,8376.17,8376.17,21116,597,4464,
2007-06-13_10:02,8376.36,8376.36,8376.36,8376.36,14679,388,2943,
2007-06-13_10:03,8375.13,8375.13,8375.13,8375.13,13951,362,3067,
2007-06-13_10:04,8372.95,8372.95,8372.95,8372.95,17399,579,3344,
2007-06-13_10:05,8370.69,8370.69,8370.69,8370.69,13374,429,2667,
2007-06-13_10:06,8369.25,8369.25,8369.25,8369.25,18628,569,4040,
2007-06-13_10:07,8367.12,8367.12,8367.12,8367.12,15004,413,3003,
2007-06-13_10:08,8365.85,8365.85,8365.85,8365.85,18796,525,3883,
2007-06-13_10:09,8364.53,8364.53,8364.53,8364.53,15742,406,3537,
2007-06-13_10:10,8365.87,8365.87,8365.87,8365.87,14015,417,2957,
2007-06-13_10:11,8363.63,8363.63,8363.63,8363.63,17772,540,3786,
2007-06-13_10:12,8363.51,8363.51,8363.51,8363.51,14452,364,2744,
2007-06-13_10:13,8363.02,8363.02,8363.02,8363.02,14654,404,3126,
2007-06-13_10:14,8361.34,8361.34,8361.34,8361.34,14999,414,3033,
2007-06-13_10:15,8362.05,8362.05,8362.05,8362.05,13466,373,2741,
2007-06-13_10:16,8361.73,8361.73,8361.73,8361.73,15248,456,3411,
2007-06-13_10:17,8361.81,8361.81,8361.81,8361.81,9880,282,2093,
2007-06-13_10:18,8361.13,8361.13,8361.13,8361.13,13708,385,2882,
2007-06-13_10:19,8362.08,8362.08,8362.08,8362.08,10957,327,2542,
2007-06-13_10:20,8362.27,8362.27,8362.27,8362.27,10689,301,2173,
2007-06-13_10:21,8363.75,8363.75,8363.75,8363.75,11531,366,2723,
2007-06-13_10:22,8365.43,8365.43,8365.43,8365.43,10953,289,2129,
2007-06-13_10:23,8364.83,8364.83,8364.83,8364.83,11031,398,2578,
2007-06-13_10:24,8367.00,8367.00,8367.00,8367.00,11895,348,2390,
2007-06-13_10:25,8369.91,8369.91,8369.91,8369.91,10348,311,1953,
2007-06-13_10:26,8370.05,8370.05,8370.05,8370.05,16736,548,3096,
2007-06-13_10:27,8370.14,8370.14,8370.14,8370.14,11415,287,1976,
2007-06-13_10:28,8372.53,8372.53,8372.53,8372.53,11768,309,2353,
2007-06-13_10:29,8373.73,8373.73,8373.73,8373.73,10835,333,2097,
2007-06-13_10:30,8375.12,8375.12,8375.12,8375.12,12633,330,2207,
2007-06-13_10:31,8375.08,8375.08,8375.08,8375.08,17201,536,3034,
2007-06-13_10:32,8375.84,8375.84,8375.84,8375.84,9232,248,2046,
2007-06-13_10:33,8377.30,8377.30,8377.30,8377.30,10655,323,2469,
2007-06-13_10:34,8375.99,8375.99,8375.99,8375.99,10631,285,2176,
2007-06-13_10:35,8375.05,8375.05,8375.05,8375.05,9978,260,1936,
2007-06-13_10:36,8374.61,8374.61,8374.61,8374.61,13741,369,2707,
2007-06-13_10:37,8376.39,8376.39,8376.39,8376.39,9353,254,1889,
2007-06-13_10:38,8376.94,8376.94,8376.94,8376.94,13431,399,2669,
2007-06-13_10:39,8376.23,8376.23,8376.23,8376.23,11550,314,2243,
2007-06-13_10:40,8378.80,8378.80,8378.80,8378.80,10940,304,2119,
2007-06-13_10:41,8380.61,8380.61,8380.61,8380.61,15257,487,3311,
2007-06-13_10:42,8379.69,8379.69,8379.69,8379.69,10747,286,2038,
2007-06-13_10:43,8380.49,8380.49,8380.49,8380.49,12209,400,2468,
2007-06-13_10:44,8381.05,8381.05,8381.05,8381.05,10339,315,2233,
2007-06-13_10:45,8380.14,8380.14,8380.14,8380.14,9731,295,2039,
2007-06-13_10:46,8383.28,8383.28,8383.28,8383.28,15634,518,3421,
2007-06-13_10:47,8384.11,8384.11,8384.11,8384.11,10483,306,2130,
2007-06-13_10:48,8383.26,8383.26,8383.26,8383.26,11236,365,2268,
2007-06-13_10:49,8383.12,8383.12,8383.12,8383.12,10362,289,2157,
2007-06-13_10:50,8382.18,8382.18,8382.18,8382.18,12432,357,2401,
2007-06-13_10:51,8380.97,8380.97,8380.97,8380.97,15710,497,3314,
2007-06-13_10:52,8379.83,8379.83,8379.83,8379.83,10849,286,2022,
2007-06-13_10:53,8379.39,8379.39,8379.39,8379.39,11427,311,2415,
2007-06-13_10:54,8378.32,8378.32,8378.32,8378.32,9662,270,2024,
2007-06-13_10:55,8379.03,8379.03,8379.03,8379.03,8224,241,1883,
2007-06-13_10:56,8378.52,8378.52,8378.52,8378.52,11179,375,2806,
2007-06-13_10:57,8379.32,8379.32,8379.32,8379.32,10017,258,1927,
2007-06-13_10:58,8379.47,8379.47,8379.47,8379.47,12835,397,2420,
2007-06-13_10:59,8378.08,8378.08,8378.08,8378.08,12173,375,2490,
2007-06-13_11:00,8378.06,8378.06,8378.06,8378.06,11078,324,2332,
2007-06-13_11:01,8375.87,8375.87,8375.87,8375.87,13080,430,2730,
2007-06-13_11:02,8375.90,8375.90,8375.90,8375.90,9489,285,1912,
2007-06-13_11:03,8375.38,8375.38,8375.38,8375.38,11303,348,2421,
2007-06-13_11:04,8373.77,8373.77,8373.77,8373.77,9334,312,2107,
2007-06-13_11:05,8372.07,8372.07,8372.07,8372.07,8977,290,1922,
2007-06-13_11:06,8372.28,8372.28,8372.28,8372.28,12046,456,2804,
2007-06-13_11:07,8372.78,8372.78,8372.78,8372.78,8608,284,1828,
2007-06-13_11:08,8373.81,8373.81,8373.81,8373.81,10150,362,2124,
2007-06-13_11:09,8372.87,8372.87,8372.87,8372.87,9669,287,2115,
2007-06-13_11:10,8372.61,8372.61,8372.61,8372.61,8425,238,1827,
2007-06-13_11:11,8372.20,8372.20,8372.20,8372.20,10506,365,2389,
2007-06-13_11:12,8373.96,8373.96,8373.96,8373.96,9247,249,1638,
2007-06-13_11:13,8373.65,8373.65,8373.65,8373.65,12733,362,2267,
2007-06-13_11:14,8373.44,8373.44,8373.44,8373.44,10266,289,2002,
2007-06-13_11:15,8374.08,8374.08,8374.08,8374.08,9458,237,1708,
2007-06-13_11:16,8373.91,8373.91,8373.91,8373.91,10628,355,2436,
2007-06-13_11:17,8375.76,8375.76,8375.76,8375.76,8118,223,1641,
2007-06-13_11:18,8375.79,8375.79,8375.79,8375.79,10127,333,2244,
2007-06-13_11:19,8371.98,8371.98,8371.98,8371.98,8785,283,1976,
2007-06-13_11:20,8373.29,8373.29,8373.29,8373.29,8006,237,1787,
2007-06-13_11:21,8374.12,8374.12,8374.12,8374.12,13333,476,2808,
2007-06-13_11:22,8372.16,8372.16,8372.16,8372.16,7632,230,1619,
2007-06-13_11:23,8371.99,8371.99,8371.99,8371.99,12041,365,2519,
2007-06-13_11:24,8370.56,8370.56,8370.56,8370.56,9176,320,2023,
2007-06-13_11:25,8372.66,8372.66,8372.66,8372.66,8525,278,1888,
2007-06-13_11:26,8373.18,8373.18,8373.18,8373.18,10896,361,2442,
2007-06-13_11:27,8373.72,8373.72,8373.72,8373.72,8734,270,1907,
2007-06-13_11:28,8372.53,8372.53,8372.53,8372.53,10603,369,2422,
2007-06-13_11:29,8372.65,8372.65,8372.65,8372.65,10550,382,2311,
2007-06-13_11:30,8371.43,8371.43,8371.43,8371.43,13170,378,2386,
2007-06-13_11:31,8370.59,8370.59,8370.59,8370.59,13441,497,3123,
2007-06-13_11:32,8371.88,8371.88,8371.88,8371.88,10386,309,2075,
2007-06-13_11:33,8369.37,8369.37,8369.37,8369.37,13105,426,2783,
2007-06-13_11:34,8367.84,8367.84,8367.84,8367.84,11437,433,2400,
2007-06-13_11:35,8366.08,8366.08,8366.08,8366.08,9592,388,2156,
2007-06-13_11:36,8366.19,8366.19,8366.19,8366.19,13079,537,2916,
2007-06-13_11:37,8365.81,8365.81,8365.81,8365.81,9563,337,2184,
2007-06-13_11:38,8362.22,8362.22,8362.22,8362.22,13471,486,2919,
2007-06-13_11:39,8362.81,8362.81,8362.81,8362.81,15351,490,2841,
2007-06-13_11:40,8360.50,8360.50,8360.50,8360.50,13982,406,2795,
2007-06-13_11:41,8360.05,8360.05,8360.05,8360.05,17379,605,3797,
2007-06-13_11:42,8359.94,8359.94,8359.94,8359.94,11882,382,2428,
2007-06-13_11:43,8359.50,8359.50,8359.50,8359.50,17167,530,3566,
2007-06-13_11:44,8356.08,8356.08,8356.08,8356.08,11801,379,2558,
2007-06-13_11:45,8356.69,8356.69,8356.69,8356.69,11804,397,2418,
2007-06-13_11:46,8356.64,8356.64,8356.64,8356.64,14526,500,3149,
2007-06-13_11:47,8356.59,8356.59,8356.59,8356.59,11432,383,2420,
2007-06-13_11:48,8356.22,8356.22,8356.22,8356.22,13411,425,2705,
2007-06-13_11:49,8355.35,8355.35,8355.35,8355.35,11137,411,2406,
2007-06-13_11:50,8355.78,8355.78,8355.78,8355.78,11071,340,2274,
2007-06-13_11:51,8355.05,8355.05,8355.05,8355.05,13388,401,2840,
2007-06-13_11:52,8356.93,8356.93,8356.93,8356.93,9386,270,1914,
2007-06-13_11:53,8355.56,8355.56,8355.56,8355.56,10208,348,2471,
2007-06-13_11:54,8357.79,8357.79,8357.79,8357.79,9403,303,1961,
2007-06-13_11:55,8358.50,8358.50,8358.50,8358.50,8797,262,1863,
2007-06-13_11:56,8358.55,8358.55,8358.55,8358.55,11461,325,2329,
2007-06-13_11:57,8357.74,8357.74,8357.74,8357.74,8319,218,1619,
2007-06-13_11:58,8358.09,8358.09,8358.09,8358.09,10024,327,2128,
2007-06-13_11:59,8358.27,8358.27,8358.27,8358.27,9238,304,1941,
2007-06-13_12:00,8358.80,8358.80,8358.80,8358.80,7933,269,1713,
2007-06-13_12:01,8358.63,8358.63,8358.63,8358.63,11833,361,2429,
2007-06-13_12:02,8360.18,8360.18,8360.18,8360.18,8821,273,1874,
2007-06-13_12:03,8359.79,8359.79,8359.79,8359.79,10590,436,2484,
2007-06-13_12:04,8361.96,8361.96,8361.96,8361.96,9172,276,1893,
2007-06-13_12:05,8361.26,8361.26,8361.26,8361.26,8416,322,1924,
2007-06-13_12:06,8361.15,8361.15,8361.15,8361.15,10800,383,2472,
2007-06-13_12:07,8363.04,8363.04,8363.04,8363.04,8165,242,1587,
2007-06-13_12:08,8362.34,8362.34,8362.34,8362.34,9013,280,1905,
2007-06-13_12:09,8362.81,8362.81,8362.81,8362.81,7534,262,1534,
2007-06-13_12:10,8364.21,8364.21,8364.21,8364.21,9482,328,1839,
2007-06-13_12:11,8363.15,8363.15,8363.15,8363.15,11162,317,2262,
2007-06-13_12:12,8364.51,8364.51,8364.51,8364.51,8613,245,1781,
2007-06-13_12:13,8362.94,8362.94,8362.94,8362.94,10287,283,2290,
2007-06-13_12:14,8363.77,8363.77,8363.77,8363.77,11844,308,2279,
2007-06-13_12:15,8362.85,8362.85,8362.85,8362.85,10713,336,2186,
2007-06-13_12:16,8362.18,8362.18,8362.18,8362.18,13577,427,2810,
2007-06-13_12:17,8360.37,8360.37,8360.37,8360.37,9923,342,2186,
2007-06-13_12:18,8359.41,8359.41,8359.41,8359.41,12695,392,2793,
2007-06-13_12:19,8362.31,8362.31,8362.31,8362.31,11107,340,2326,
2007-06-13_12:20,8360.30,8360.30,8360.30,8360.30,10178,329,2466,
2007-06-13_12:21,8360.54,8360.54,8360.54,8360.54,11761,337,2655,
2007-06-13_12:22,8361.10,8361.10,8361.10,8361.10,8766,241,1937,
2007-06-13_12:23,8359.53,8359.53,8359.53,8359.53,11030,307,2402,
2007-06-13_12:24,8360.00,8360.00,8360.00,8360.00,9981,322,2289,
2007-06-13_12:25,8357.74,8357.74,8357.74,8357.74,8314,283,2003,
2007-06-13_12:26,8360.89,8360.89,8360.89,8360.89,11086,371,2651,
2007-06-13_12:27,8358.51,8358.51,8358.51,8358.51,9646,244,2100,
2007-06-13_12:28,8358.98,8358.98,8358.98,8358.98,12938,389,2624,
2007-06-13_12:29,8359.33,8359.33,8359.33,8359.33,10204,352,2317,
2007-06-13_12:30,8360.06,8360.06,8360.06,8360.06,10494,355,2239,
2007-06-13_12:31,8360.45,8360.45,8360.45,8360.45,12219,439,2982,
2007-06-13_12:32,8360.00,8360.00,8360.00,8360.00,9614,366,2321,
2007-06-13_12:33,8360.12,8360.12,8360.12,8360.12,11006,386,2737,
2007-06-13_12:34,8360.71,8360.71,8360.71,8360.71,10503,320,2340,
2007-06-13_12:35,8359.73,8359.73,8359.73,8359.73,10663,320,2514,
2007-06-13_12:36,8359.16,8359.16,8359.16,8359.16,11871,418,2824,
2007-06-13_12:37,8357.96,8357.96,8357.96,8357.96,10398,365,2376,
2007-06-13_12:38,8359.12,8359.12,8359.12,8359.12,12462,438,3097,
2007-06-13_12:39,8358.11,8358.11,8358.11,8358.11,11270,366,2481,
2007-06-13_12:40,8356.28,8356.28,8356.28,8356.28,10833,370,2443,
2007-06-13_12:41,8354.77,8354.77,8354.77,8354.77,16059,619,3881,
2007-06-13_12:42,8353.74,8353.74,8353.74,8353.74,17875,618,3790,
2007-06-13_12:43,8347.79,8347.79,8347.79,8347.79,22940,900,5550,
2007-06-13_12:44,8348.01,8348.01,8348.01,8348.01,23652,839,5547,
2007-06-13_12:45,8343.56,8343.56,8343.56,8343.56,22384,791,5254,
2007-06-13_12:46,8341.02,8341.02,8341.02,8341.02,28962,1016,6855,
2007-06-13_12:47,8337.71,8337.71,8337.71,8337.71,23210,917,5356,
2007-06-13_12:48,8336.68,8336.68,8336.68,8336.68,24269,852,5486,
2007-06-13_12:49,8336.53,8336.53,8336.53,8336.53,18469,630,4594,
2007-06-13_12:50,8340.52,8340.52,8340.52,8340.52,18616,589,4207,
2007-06-13_12:51,8342.65,8342.65,8342.65,8342.65,22413,753,4757,
2007-06-13_12:52,8342.98,8342.98,8342.98,8342.98,14722,413,3308,
2007-06-13_12:53,8346.48,8346.48,8346.48,8346.48,17056,492,3821,
2007-06-13_12:54,8346.33,8346.33,8346.33,8346.33,16576,417,3229,
2007-06-13_12:55,8344.89,8344.89,8344.89,8344.89,13192,340,2878,
2007-06-13_12:56,8348.14,8348.14,8348.14,8348.14,16113,467,3638,
2007-06-13_12:57,8347.44,8347.44,8347.44,8347.44,10348,276,2351,
2007-06-13_12:58,8350.51,8350.51,8350.51,8350.51,14468,409,3416,
2007-06-13_12:59,8349.49,8349.49,8349.49,8349.49,11738,322,2636,
2007-06-13_13:00,8351.44,8351.44,8351.44,8351.44,11892,312,2448,
2007-06-13_13:01,8350.68,8350.68,8350.68,8350.68,14100,386,3169,
2007-06-13_13:02,8348.95,8348.95,8348.95,8348.95,10383,247,2221,
2007-06-13_13:03,8350.80,8350.80,8350.80,8350.80,13142,393,3021,
2007-06-13_13:04,8350.75,8350.75,8350.75,8350.75,12844,354,2710,
2007-06-13_13:05,8351.67,8351.67,8351.67,8351.67,10830,300,2451,
2007-06-13_13:06,8350.92,8350.92,8350.92,8350.92,13795,390,3159,
2007-06-13_13:07,8351.48,8351.48,8351.48,8351.48,11967,337,2459,
2007-06-13_13:08,8350.82,8350.82,8350.82,8350.82,16884,478,3682,
2007-06-13_13:09,8352.03,8352.03,8352.03,8352.03,14816,378,3039,
2007-06-13_13:10,8351.28,8351.28,8351.28,8351.28,13994,337,2683,
2007-06-13_13:11,8352.06,8352.06,8352.06,8352.06,16534,495,3590,
2007-06-13_13:12,8353.22,8353.22,8353.22,8353.22,16091,384,2983,
2007-06-13_13:13,8359.50,8359.50,8359.50,8359.50,22625,710,4620,
2007-06-13_13:14,8358.16,8358.16,8358.16,8358.16,18303,500,3816,
2007-06-13_13:15,8358.21,8358.21,8358.21,8358.21,18099,537,3972,
2007-06-13_13:16,8358.97,8358.97,8358.97,8358.97,25976,805,5401,
2007-06-13_13:17,8361.24,8361.24,8361.24,8361.24,18323,501,3780,
2007-06-13_13:18,8365.13,8365.13,8365.13,8365.13,23923,679,5145,
2007-06-13_13:19,8364.04,8364.04,8364.04,8364.04,19743,585,3920,
2007-06-13_13:20,8359.78,8359.78,8359.78,8359.78,17889,585,3994,
2007-06-13_13:21,8359.40,8359.40,8359.40,8359.40,23919,788,5328,
2007-06-13_13:22,8359.75,8359.75,8359.75,8359.75,17252,496,3724,
2007-06-13_13:23,8355.90,8355.90,8355.90,8355.90,20734,617,4918,
2007-06-13_13:24,8358.74,8358.74,8358.74,8358.74,23701,679,5340,
2007-06-13_13:25,8356.64,8356.64,8356.64,8356.64,24207,648,5135,
2007-06-13_13:26,8356.64,8356.64,8356.64,8356.64,0,0,0,
2007-06-13_13:27,8356.64,8356.64,8356.64,8356.64,0,0,0,
2007-06-13_13:28,8356.64,8356.64,8356.64,8356.64,0,0,0,
2007-06-13_13:29,8356.64,8356.64,8356.64,8356.64,0,0,0,
2007-06-13_13:30,8346.39,8346.39,8346.39,8346.39,166897,5371,33629,
2007-06-14_09:01,8421.21,8421.21,8421.21,8421.21,261345,4619,32701,
2007-06-14_09:02,8421.89,8421.89,8421.89,8421.89,42238,1290,7835,
2007-06-14_09:03,8425.63,8425.63,8425.63,8425.63,59210,1365,8360,
2007-06-14_09:04,8426.68,8426.68,8426.68,8426.68,48007,1484,8667,
2007-06-14_09:05,8424.66,8424.66,8424.66,8424.66,33669,1047,6439,
2007-06-14_09:06,8424.03,8424.03,8424.03,8424.03,43649,1322,8170,
2007-06-14_09:07,8422.87,8422.87,8422.87,8422.87,34810,1071,6182,
2007-06-14_09:08,8423.08,8423.08,8423.08,8423.08,36102,1055,6655,
2007-06-14_09:09,8420.18,8420.18,8420.18,8420.18,33373,999,6398,
2007-06-14_09:10,8419.51,8419.51,8419.51,8419.51,30384,858,5620,
2007-06-14_09:11,8419.16,8419.16,8419.16,8419.16,38234,1188,7548,
2007-06-14_09:12,8420.94,8420.94,8420.94,8420.94,24072,783,5023,
2007-06-14_09:13,8423.54,8423.54,8423.54,8423.54,27707,903,5563,
2007-06-14_09:14,8423.97,8423.97,8423.97,8423.97,26067,860,5581,
2007-06-14_09:15,8424.23,8424.23,8424.23,8424.23,23269,676,4586,
2007-06-14_09:16,8424.03,8424.03,8424.03,8424.03,31994,1031,6509,
2007-06-14_09:17,8423.41,8423.41,8423.41,8423.41,22623,698,4877,
2007-06-14_09:18,8425.34,8425.34,8425.34,8425.34,26985,843,5484,
2007-06-14_09:19,8426.23,8426.23,8426.23,8426.23,26634,792,5288,
2007-06-14_09:20,8425.90,8425.90,8425.90,8425.90,23191,624,4460,
2007-06-14_09:21,8427.32,8427.32,8427.32,8427.32,36329,928,6555,
2007-06-14_09:22,8427.72,8427.72,8427.72,8427.72,31261,746,5325,
2007-06-14_09:23,8429.54,8429.54,8429.54,8429.54,35668,787,5928,
2007-06-14_09:24,8428.45,8428.45,8428.45,8428.45,33680,811,5774,
2007-06-14_09:25,8430.09,8430.09,8430.09,8430.09,30535,705,4884,
2007-06-14_09:26,8428.84,8428.84,8428.84,8428.84,33810,914,6240,
2007-06-14_09:27,8429.30,8429.30,8429.30,8429.30,27397,671,4518,
2007-06-14_09:28,8435.74,8435.74,8435.74,8435.74,25835,810,5351,
2007-06-14_09:29,8433.95,8433.95,8433.95,8433.95,26746,753,5034,
2007-06-14_09:30,8434.40,8434.40,8434.40,8434.40,21211,699,4376,
2007-06-14_09:31,8436.02,8436.02,8436.02,8436.02,29650,932,5742,
2007-06-14_09:32,8439.22,8439.22,8439.22,8439.22,23329,704,4334,
2007-06-14_09:33,8440.30,8440.30,8440.30,8440.30,29083,835,5429,
2007-06-14_09:34,8440.68,8440.68,8440.68,8440.68,28078,916,5691,
2007-06-14_09:35,8442.68,8442.68,8442.68,8442.68,26204,675,4637,
2007-06-14_09:36,8444.51,8444.51,8444.51,8444.51,28472,866,5754,
2007-06-14_09:37,8444.77,8444.77,8444.77,8444.77,22004,640,4333,
2007-06-14_09:38,8442.98,8442.98,8442.98,8442.98,28831,871,5423,
2007-06-14_09:39,8442.09,8442.09,8442.09,8442.09,23925,719,4743,
2007-06-14_09:40,8442.45,8442.45,8442.45,8442.45,22411,720,4689,
2007-06-14_09:41,8443.57,8443.57,8443.57,8443.57,25584,978,5533,
2007-06-14_09:42,8443.97,8443.97,8443.97,8443.97,22162,719,4266,
2007-06-14_09:43,8444.61,8444.61,8444.61,8444.61,23002,739,4499,
2007-06-14_09:44,8443.03,8443.03,8443.03,8443.03,23773,702,4741,
2007-06-14_09:45,8442.36,8442.36,8442.36,8442.36,19938,565,3874,
2007-06-14_09:46,8441.81,8441.81,8441.81,8441.81,27998,788,5325,
2007-06-14_09:47,8437.78,8437.78,8437.78,8437.78,19904,555,3965,
2007-06-14_09:48,8440.55,8440.55,8440.55,8440.55,22079,649,4693,
2007-06-14_09:49,8440.67,8440.67,8440.67,8440.67,23241,687,4492,
2007-06-14_09:50,8439.83,8439.83,8439.83,8439.83,18276,592,3866,
2007-06-14_09:51,8438.92,8438.92,8438.92,8438.92,23667,803,4895,
2007-06-14_09:52,8440.12,8440.12,8440.12,8440.12,26555,694,3580,
2007-06-14_09:53,8437.73,8437.73,8437.73,8437.73,25157,687,4606,
2007-06-14_09:54,8438.79,8438.79,8438.79,8438.79,19535,741,4189,
2007-06-14_09:55,8439.81,8439.81,8439.81,8439.81,18803,567,3668,
2007-06-14_09:56,8442.89,8442.89,8442.89,8442.89,23705,788,4579,
2007-06-14_09:57,8446.90,8446.90,8446.90,8446.90,17894,591,3587,
2007-06-14_09:58,8447.73,8447.73,8447.73,8447.73,19501,605,4078,
2007-06-14_09:59,8448.38,8448.38,8448.38,8448.38,19633,642,4027,
2007-06-14_10:00,8445.91,8445.91,8445.91,8445.91,19478,606,3523,
2007-06-14_10:01,8446.07,8446.07,8446.07,8446.07,22930,750,4579,
2007-06-14_10:02,8446.94,8446.94,8446.94,8446.94,18588,570,3269,
2007-06-14_10:03,8444.39,8444.39,8444.39,8444.39,21183,691,4071,
2007-06-14_10:04,8448.26,8448.26,8448.26,8448.26,18222,581,3445,
2007-06-14_10:05,8448.68,8448.68,8448.68,8448.68,15398,479,2883,
2007-06-14_10:06,8446.27,8446.27,8446.27,8446.27,21067,735,4320,
2007-06-14_10:07,8445.34,8445.34,8445.34,8445.34,14914,428,2809,
2007-06-14_10:08,8443.74,8443.74,8443.74,8443.74,18459,604,3702,
2007-06-14_10:09,8440.00,8440.00,8440.00,8440.00,14019,428,2824,
2007-06-14_10:10,8438.94,8438.94,8438.94,8438.94,16774,566,3271,
2007-06-14_10:11,8438.92,8438.92,8438.92,8438.92,18213,648,3827,
2007-06-14_10:12,8437.75,8437.75,8437.75,8437.75,14989,489,2949,
2007-06-14_10:13,8436.44,8436.44,8436.44,8436.44,15895,494,3391,
2007-06-14_10:14,8435.81,8435.81,8435.81,8435.81,13897,497,3011,
2007-06-14_10:15,8434.06,8434.06,8434.06,8434.06,13285,423,2803,
2007-06-14_10:16,8433.71,8433.71,8433.71,8433.71,18504,562,3604,
2007-06-14_10:17,8431.66,8431.66,8431.66,8431.66,16581,466,2932,
2007-06-14_10:18,8432.23,8432.23,8432.23,8432.23,19237,588,3780,
2007-06-14_10:19,8431.15,8431.15,8431.15,8431.15,14204,459,3213,
2007-06-14_10:20,8430.34,8430.34,8430.34,8430.34,13103,449,2982,
2007-06-14_10:21,8427.89,8427.89,8427.89,8427.89,18864,663,4077,
2007-06-14_10:22,8427.01,8427.01,8427.01,8427.01,16635,537,3292,
2007-06-14_10:23,8424.23,8424.23,8424.23,8424.23,18263,645,4265,
2007-06-14_10:24,8421.48,8421.48,8421.48,8421.48,19902,689,3899,
2007-06-14_10:25,8420.02,8420.02,8420.02,8420.02,16915,632,3887,
2007-06-14_10:26,8418.64,8418.64,8418.64,8418.64,19544,854,4765,
2007-06-14_10:27,8415.96,8415.96,8415.96,8415.96,16782,597,3634,
2007-06-14_10:28,8417.05,8417.05,8417.05,8417.05,17980,618,4273,
2007-06-14_10:29,8413.90,8413.90,8413.90,8413.90,17250,561,3633,
2007-06-14_10:30,8415.61,8415.61,8415.61,8415.61,17161,495,3566,
2007-06-14_10:31,8414.32,8414.32,8414.32,8414.32,21704,664,4923,
2007-06-14_10:32,8415.35,8415.35,8415.35,8415.35,14357,461,2865,
2007-06-14_10:33,8414.41,8414.41,8414.41,8414.41,17734,541,3396,
2007-06-14_10:34,8414.52,8414.52,8414.52,8414.52,17543,514,3149,
2007-06-14_10:35,8412.58,8412.58,8412.58,8412.58,12685,444,2836,
2007-06-14_10:36,8409.00,8409.00,8409.00,8409.00,17895,549,3298,
2007-06-14_10:37,8411.14,8411.14,8411.14,8411.14,13119,336,2323,
2007-06-14_10:38,8412.47,8412.47,8412.47,8412.47,14731,488,3007,
2007-06-14_10:39,8412.69,8412.69,8412.69,8412.69,14260,434,2680,
2007-06-14_10:40,8412.57,8412.57,8412.57,8412.57,11940,351,2416,
2007-06-14_10:41,8415.46,8415.46,8415.46,8415.46,15971,433,2905,
2007-06-14_10:42,8415.41,8415.41,8415.41,8415.41,10841,294,2138,
2007-06-14_10:43,8416.43,8416.43,8416.43,8416.43,12669,374,2525,
2007-06-14_10:44,8419.34,8419.34,8419.34,8419.34,12832,365,2129,
2007-06-14_10:45,8419.48,8419.48,8419.48,8419.48,12450,328,2274,
2007-06-14_10:46,8420.59,8420.59,8420.59,8420.59,12594,374,2476,
2007-06-14_10:47,8422.56,8422.56,8422.56,8422.56,9093,280,1776,
2007-06-14_10:48,8423.76,8423.76,8423.76,8423.76,9792,314,2247,
2007-06-14_10:49,8424.82,8424.82,8424.82,8424.82,10682,333,2027,
2007-06-14_10:50,8424.66,8424.66,8424.66,8424.66,11757,299,1962,
2007-06-14_10:51,8425.21,8425.21,8425.21,8425.21,12537,498,2571,
2007-06-14_10:52,8425.88,8425.88,8425.88,8425.88,9877,357,1937,
2007-06-14_10:53,8425.71,8425.71,8425.71,8425.71,11254,382,2455,
2007-06-14_10:54,8427.62,8427.62,8427.62,8427.62,9460,342,2182,
2007-06-14_10:55,8427.01,8427.01,8427.01,8427.01,8566,315,1826,
2007-06-14_10:56,8427.41,8427.41,8427.41,8427.41,11104,415,2444,
2007-06-14_10:57,8428.07,8428.07,8428.07,8428.07,9973,349,1918,
2007-06-14_10:58,8430.20,8430.20,8430.20,8430.20,10910,444,2399,
2007-06-14_10:59,8429.15,8429.15,8429.15,8429.15,8752,334,1947,
2007-06-14_11:00,8428.92,8428.92,8428.92,8428.92,8487,271,1878,
2007-06-14_11:01,8429.19,8429.19,8429.19,8429.19,9882,356,2210,
2007-06-14_11:02,8428.27,8428.27,8428.27,8428.27,9796,273,1868,
2007-06-14_11:03,8428.27,8428.27,8428.27,8428.27,10781,392,2290,
2007-06-14_11:04,8427.96,8427.96,8427.96,8427.96,9850,306,1764,
2007-06-14_11:05,8428.57,8428.57,8428.57,8428.57,7030,215,1558,
2007-06-14_11:06,8429.22,8429.22,8429.22,8429.22,10936,359,1981,
2007-06-14_11:07,8430.35,8430.35,8430.35,8430.35,7524,236,1440,
2007-06-14_11:08,8431.09,8431.09,8431.09,8431.09,8960,315,1755,
2007-06-14_11:09,8430.61,8430.61,8430.61,8430.61,8225,322,1662,
2007-06-14_11:10,8431.84,8431.84,8431.84,8431.84,8049,286,1704,
2007-06-14_11:11,8431.00,8431.00,8431.00,8431.00,11508,438,2201,
2007-06-14_11:12,8431.56,8431.56,8431.56,8431.56,8584,264,1714,
2007-06-14_11:13,8431.70,8431.70,8431.70,8431.70,10680,315,2180,
2007-06-14_11:14,8431.85,8431.85,8431.85,8431.85,8509,252,1661,
2007-06-14_11:15,8432.47,8432.47,8432.47,8432.47,8829,256,1689,
2007-06-14_11:16,8433.43,8433.43,8433.43,8433.43,10374,358,2002,
2007-06-14_11:17,8433.03,8433.03,8433.03,8433.03,7862,297,1681,
2007-06-14_11:18,8435.99,8435.99,8435.99,8435.99,10488,381,2257,
2007-06-14_11:19,8435.17,8435.17,8435.17,8435.17,9554,299,1902,
2007-06-14_11:20,8434.12,8434.12,8434.12,8434.12,9889,361,2056,
2007-06-14_11:21,8434.37,8434.37,8434.37,8434.37,10838,381,2482,
2007-06-14_11:22,8434.84,8434.84,8434.84,8434.84,8538,269,1655,
2007-06-14_11:23,8437.32,8437.32,8437.32,8437.32,11093,361,2235,
2007-06-14_11:24,8437.49,8437.49,8437.49,8437.49,7810,254,1726,
2007-06-14_11:25,8438.45,8438.45,8438.45,8438.45,9319,304,1892,
2007-06-14_11:26,8440.05,8440.05,8440.05,8440.05,13279,415,2353,
2007-06-14_11:27,8439.79,8439.79,8439.79,8439.79,12675,392,1985,
2007-06-14_11:28,8441.03,8441.03,8441.03,8441.03,13862,516,2413,
2007-06-14_11:29,8443.95,8443.95,8443.95,8443.95,11082,351,2166,
2007-06-14_11:30,8442.32,8442.32,8442.32,8442.32,10975,337,2140,
2007-06-14_11:31,8444.87,8444.87,8444.87,8444.87,10592,387,2285,
2007-06-14_11:32,8444.29,8444.29,8444.29,8444.29,12556,401,2308,
2007-06-14_11:33,8447.09,8447.09,8447.09,8447.09,15467,561,2936,
2007-06-14_11:34,8449.66,8449.66,8449.66,8449.66,12972,427,2481,
2007-06-14_11:35,8449.63,8449.63,8449.63,8449.63,16002,539,3271,
2007-06-14_11:36,8450.15,8450.15,8450.15,8450.15,17988,472,3437,
2007-06-14_11:37,8450.19,8450.19,8450.19,8450.19,12710,342,2400,
2007-06-14_11:38,8448.24,8448.24,8448.24,8448.24,12964,378,2816,
2007-06-14_11:39,8449.39,8449.39,8449.39,8449.39,13429,559,2709,
2007-06-14_11:40,8450.26,8450.26,8450.26,8450.26,11790,405,2317,
2007-06-14_11:41,8450.62,8450.62,8450.62,8450.62,13874,426,3035,
2007-06-14_11:42,8452.92,8452.92,8452.92,8452.92,9425,319,1844,
2007-06-14_11:43,8453.98,8453.98,8453.98,8453.98,14263,481,2904,
2007-06-14_11:44,8453.67,8453.67,8453.67,8453.67,10155,388,2018,
2007-06-14_11:45,8453.88,8453.88,8453.88,8453.88,12404,392,2394,
2007-06-14_11:46,8454.00,8454.00,8454.00,8454.00,13679,471,2606,
2007-06-14_11:47,8447.48,8447.48,8447.48,8447.48,10364,334,1991,
2007-06-14_11:48,8450.12,8450.12,8450.12,8450.12,11930,386,2374,
2007-06-14_11:49,8449.64,8449.64,8449.64,8449.64,11399,329,2038,
2007-06-14_11:50,8449.80,8449.80,8449.80,8449.80,10949,356,2031,
2007-06-14_11:51,8454.34,8454.34,8454.34,8454.34,12757,430,2438,
2007-06-14_11:52,8454.58,8454.58,8454.58,8454.58,8058,282,1733,
2007-06-14_11:53,8456.06,8456.06,8456.06,8456.06,14819,508,2783,
2007-06-14_11:54,8456.03,8456.03,8456.03,8456.03,9788,347,1961,
2007-06-14_11:55,8456.48,8456.48,8456.48,8456.48,9792,304,1878,
2007-06-14_11:56,8456.54,8456.54,8456.54,8456.54,11624,410,2459,
2007-06-14_11:57,8457.75,8457.75,8457.75,8457.75,9906,294,1803,
2007-06-14_11:58,8455.36,8455.36,8455.36,8455.36,11005,316,2191,
2007-06-14_11:59,8455.99,8455.99,8455.99,8455.99,9299,302,2026,
2007-06-14_12:00,8457.63,8457.63,8457.63,8457.63,10601,384,2019,
2007-06-14_12:01,8456.07,8456.07,8456.07,8456.07,10508,350,2402,
2007-06-14_12:02,8455.69,8455.69,8455.69,8455.69,9171,273,1767,
2007-06-14_12:03,8454.96,8454.96,8454.96,8454.96,12901,389,2270,
2007-06-14_12:04,8455.52,8455.52,8455.52,8455.52,8791,313,1958,
2007-06-14_12:05,8455.60,8455.60,8455.60,8455.60,9891,320,1816,
2007-06-14_12:06,8454.51,8454.51,8454.51,8454.51,10844,390,2416,
2007-06-14_12:07,8455.86,8455.86,8455.86,8455.86,9284,310,1775,
2007-06-14_12:08,8455.80,8455.80,8455.80,8455.80,12710,468,2701,
2007-06-14_12:09,8453.74,8453.74,8453.74,8453.74,11026,368,2196,
2007-06-14_12:10,8453.15,8453.15,8453.15,8453.15,12139,352,2255,
2007-06-14_12:11,8453.89,8453.89,8453.89,8453.89,10706,364,2376,
2007-06-14_12:12,8452.52,8452.52,8452.52,8452.52,9678,307,1979,
2007-06-14_12:13,8452.53,8452.53,8452.53,8452.53,11629,393,2342,
2007-06-14_12:14,8450.96,8450.96,8450.96,8450.96,8494,252,1832,
2007-06-14_12:15,8450.08,8450.08,8450.08,8450.08,10080,288,1892,
2007-06-14_12:16,8450.33,8450.33,8450.33,8450.33,12179,380,2243,
2007-06-14_12:17,8453.98,8453.98,8453.98,8453.98,10349,254,1724,
2007-06-14_12:18,8454.95,8454.95,8454.95,8454.95,13093,392,2365,
2007-06-14_12:19,8455.66,8455.66,8455.66,8455.66,10225,341,1918,
2007-06-14_12:20,8457.98,8457.98,8457.98,8457.98,11736,336,2206,
2007-06-14_12:21,8457.62,8457.62,8457.62,8457.62,15658,540,2570,
2007-06-14_12:22,8457.38,8457.38,8457.38,8457.38,10913,306,1936,
2007-06-14_12:23,8458.43,8458.43,8458.43,8458.43,11348,349,2453,
2007-06-14_12:24,8457.38,8457.38,8457.38,8457.38,11794,325,2058,
2007-06-14_12:25,8458.61,8458.61,8458.61,8458.61,9575,300,1987,
2007-06-14_12:26,8459.05,8459.05,8459.05,8459.05,10943,333,2326,
2007-06-14_12:27,8459.70,8459.70,8459.70,8459.70,9648,287,1904,
2007-06-14_12:28,8461.16,8461.16,8461.16,8461.16,12400,369,2556,
2007-06-14_12:29,8462.60,8462.60,8462.60,8462.60,11080,317,2077,
2007-06-14_12:30,8462.06,8462.06,8462.06,8462.06,11877,335,2274,
2007-06-14_12:31,8462.11,8462.11,8462.11,8462.11,15407,492,2939,
2007-06-14_12:32,8463.76,8463.76,8463.76,8463.76,12187,399,2254,
2007-06-14_12:33,8465.43,8465.43,8465.43,8465.43,13266,402,2807,
2007-06-14_12:34,8464.61,8464.61,8464.61,8464.61,13388,418,2425,
2007-06-14_12:35,8465.07,8465.07,8465.07,8465.07,12970,425,2490,
2007-06-14_12:36,8464.22,8464.22,8464.22,8464.22,13338,403,2647,
2007-06-14_12:37,8463.28,8463.28,8463.28,8463.28,11883,382,2316,
2007-06-14_12:38,8462.06,8462.06,8462.06,8462.06,14331,480,2907,
2007-06-14_12:39,8463.16,8463.16,8463.16,8463.16,12002,339,2295,
2007-06-14_12:40,8461.91,8461.91,8461.91,8461.91,14472,515,2458,
2007-06-14_12:41,8462.75,8462.75,8462.75,8462.75,13252,437,2439,
2007-06-14_12:42,8460.52,8460.52,8460.52,8460.52,10307,295,2073,
2007-06-14_12:43,8460.68,8460.68,8460.68,8460.68,13672,405,2653,
2007-06-14_12:44,8460.76,8460.76,8460.76,8460.76,10455,283,2142,
2007-06-14_12:45,8460.01,8460.01,8460.01,8460.01,12835,378,2530,
2007-06-14_12:46,8459.02,8459.02,8459.02,8459.02,14680,441,3003,
2007-06-14_12:47,8459.21,8459.21,8459.21,8459.21,11726,337,2248,
2007-06-14_12:48,8459.22,8459.22,8459.22,8459.22,15275,476,3054,
2007-06-14_12:49,8461.29,8461.29,8461.29,8461.29,12672,364,2337,
2007-06-14_12:50,8461.11,8461.11,8461.11,8461.11,12045,329,2401,
2007-06-14_12:51,8463.03,8463.03,8463.03,8463.03,14728,476,2847,
2007-06-14_12:52,8463.59,8463.59,8463.59,8463.59,11413,358,2196,
2007-06-14_12:53,8466.02,8466.02,8466.02,8466.02,18698,627,3594,
2007-06-14_12:54,8469.71,8469.71,8469.71,8469.71,14211,416,2571,
2007-06-14_12:55,8470.43,8470.43,8470.43,8470.43,16690,531,3571,
2007-06-14_12:56,8470.58,8470.58,8470.58,8470.58,18328,599,3842,
2007-06-14_12:57,8473.01,8473.01,8473.01,8473.01,13873,413,2758,
2007-06-14_12:58,8473.96,8473.96,8473.96,8473.96,20940,611,3835,
2007-06-14_12:59,8475.74,8475.74,8475.74,8475.74,16798,481,3255,
2007-06-14_13:00,8476.13,8476.13,8476.13,8476.13,13296,440,2742,
2007-06-14_13:01,8475.06,8475.06,8475.06,8475.06,18779,670,3468,
2007-06-14_13:02,8474.24,8474.24,8474.24,8474.24,12631,426,2699,
2007-06-14_13:03,8473.97,8473.97,8473.97,8473.97,19326,635,3744,
2007-06-14_13:04,8472.91,8472.91,8472.91,8472.91,15019,445,2919,
2007-06-14_13:05,8472.74,8472.74,8472.74,8472.74,15622,454,2819,
2007-06-14_13:06,8470.09,8470.09,8470.09,8470.09,14676,460,3308,
2007-06-14_13:07,8466.64,8466.64,8466.64,8466.64,12508,340,2508,
2007-06-14_13:08,8463.63,8463.63,8463.63,8463.63,17914,572,3929,
2007-06-14_13:09,8465.02,8465.02,8465.02,8465.02,14496,431,2971,
2007-06-14_13:10,8460.90,8460.90,8460.90,8460.90,15566,493,3411,
2007-06-14_13:11,8457.70,8457.70,8457.70,8457.70,19093,567,4306,
2007-06-14_13:12,8456.20,8456.20,8456.20,8456.20,16505,495,3551,
2007-06-14_13:13,8460.39,8460.39,8460.39,8460.39,21165,623,4620,
2007-06-14_13:14,8462.59,8462.59,8462.59,8462.59,19549,581,4105,
2007-06-14_13:15,8459.79,8459.79,8459.79,8459.79,18820,541,3686,
2007-06-14_13:16,8459.75,8459.75,8459.75,8459.75,19850,599,4261,
2007-06-14_13:17,8461.59,8461.59,8461.59,8461.59,17234,531,3519,
2007-06-14_13:18,8459.33,8459.33,8459.33,8459.33,22336,687,4704,
2007-06-14_13:19,8458.28,8458.28,8458.28,8458.28,19730,527,3930,
2007-06-14_13:20,8459.59,8459.59,8459.59,8459.59,22857,602,4205,
2007-06-14_13:21,8458.08,8458.08,8458.08,8458.08,24871,744,5087,
2007-06-14_13:22,8455.38,8455.38,8455.38,8455.38,19047,583,4210,
2007-06-14_13:23,8453.88,8453.88,8453.88,8453.88,26204,861,6134,
2007-06-14_13:24,8451.63,8451.63,8451.63,8451.63,23957,698,4904,
2007-06-14_13:25,8450.44,8450.44,8450.44,8450.44,24002,771,5317,
2007-06-14_13:26,8450.44,8450.44,8450.44,8450.44,0,0,0,
2007-06-14_13:27,8450.44,8450.44,8450.44,8450.44,0,0,0,
2007-06-14_13:28,8450.44,8450.44,8450.44,8450.44,0,0,0,
2007-06-14_13:29,8450.44,8450.44,8450.44,8450.44,0,0,0,
2007-06-14_13:30,8450.72,8450.72,8450.72,8450.72,178323,5874,33770,
2007-06-15_09:01,8519.38,8519.38,8519.38,8519.38,408675,5113,36317,
2007-06-15_09:02,8520.77,8520.77,8520.77,8520.77,49021,1385,7697,
2007-06-15_09:03,8520.90,8520.90,8520.90,8520.90,53239,1322,8170,
2007-06-15_09:04,8520.59,8520.59,8520.59,8520.59,44975,1283,8012,
2007-06-15_09:05,8519.16,8519.16,8519.16,8519.16,37050,1086,6429,
2007-06-15_09:06,8520.07,8520.07,8520.07,8520.07,50266,1612,8775,
2007-06-15_09:07,8522.64,8522.64,8522.64,8522.64,39438,1087,6669,
2007-06-15_09:08,8523.55,8523.55,8523.55,8523.55,41195,1123,6589,
2007-06-15_09:09,8526.25,8526.25,8526.25,8526.25,44198,1183,7332,
2007-06-15_09:10,8523.86,8523.86,8523.86,8523.86,33012,1006,5927,
2007-06-15_09:11,8523.51,8523.51,8523.51,8523.51,46092,1269,7876,
2007-06-15_09:12,8523.89,8523.89,8523.89,8523.89,34396,927,5824,
2007-06-15_09:13,8520.86,8520.86,8520.86,8520.86,34287,935,6227,
2007-06-15_09:14,8522.98,8522.98,8522.98,8522.98,32122,843,6324,
2007-06-15_09:15,8519.73,8519.73,8519.73,8519.73,24553,655,4738,
2007-06-15_09:16,8519.80,8519.80,8519.80,8519.80,31159,831,6123,
2007-06-15_09:17,8520.94,8520.94,8520.94,8520.94,29835,709,4893,
2007-06-15_09:18,8517.37,8517.37,8517.37,8517.37,26922,740,5137,
2007-06-15_09:19,8516.67,8516.67,8516.67,8516.67,26165,746,5136,
2007-06-15_09:20,8513.65,8513.65,8513.65,8513.65,24725,609,4292,
2007-06-15_09:21,8511.39,8511.39,8511.39,8511.39,31008,763,5848,
2007-06-15_09:22,8511.07,8511.07,8511.07,8511.07,25047,638,4505,
2007-06-15_09:23,8512.36,8512.36,8512.36,8512.36,27036,674,5041,
2007-06-15_09:24,8512.25,8512.25,8512.25,8512.25,29256,675,5186,
2007-06-15_09:25,8514.92,8514.92,8514.92,8514.92,23495,588,4466,
2007-06-15_09:26,8515.59,8515.59,8515.59,8515.59,28355,741,5683,
2007-06-15_09:27,8515.38,8515.38,8515.38,8515.38,24277,562,4093,
2007-06-15_09:28,8514.35,8514.35,8514.35,8514.35,24310,601,4766,
2007-06-15_09:29,8517.12,8517.12,8517.12,8517.12,24968,630,4670,
2007-06-15_09:30,8515.10,8515.10,8515.10,8515.10,19999,491,3736,
2007-06-15_09:31,8517.20,8517.20,8517.20,8517.20,26132,681,4866,
2007-06-15_09:32,8517.62,8517.62,8517.62,8517.62,18842,471,3594,
2007-06-15_09:33,8517.18,8517.18,8517.18,8517.18,20680,557,3959,
2007-06-15_09:34,8515.80,8515.80,8515.80,8515.80,21690,588,4195,
2007-06-15_09:35,8517.79,8517.79,8517.79,8517.79,20007,474,3392,
2007-06-15_09:36,8516.81,8516.81,8516.81,8516.81,20494,615,4298,
2007-06-15_09:37,8517.45,8517.45,8517.45,8517.45,18323,566,3527,
2007-06-15_09:38,8517.14,8517.14,8517.14,8517.14,20321,617,4039,
2007-06-15_09:39,8517.97,8517.97,8517.97,8517.97,21304,577,3804,
2007-06-15_09:40,8519.81,8519.81,8519.81,8519.81,19445,577,3278,
2007-06-15_09:41,8520.73,8520.73,8520.73,8520.73,26037,757,4708,
2007-06-15_09:42,8524.56,8524.56,8524.56,8524.56,22411,643,3737,
2007-06-15_09:43,8525.44,8525.44,8525.44,8525.44,26127,867,4305,
2007-06-15_09:44,8528.32,8528.32,8528.32,8528.32,25231,678,4398,
2007-06-15_09:45,8529.93,8529.93,8529.93,8529.93,20569,574,3786,
2007-06-15_09:46,8534.74,8534.74,8534.74,8534.74,28391,821,5115,
2007-06-15_09:47,8533.72,8533.72,8533.72,8533.72,21736,584,3947,
2007-06-15_09:48,8533.50,8533.50,8533.50,8533.50,21445,636,4249,
2007-06-15_09:49,8531.72,8531.72,8531.72,8531.72,21901,624,3863,
2007-06-15_09:50,8532.19,8532.19,8532.19,8532.19,15929,464,3121,
2007-06-15_09:51,8530.52,8530.52,8530.52,8530.52,21245,562,3982,
2007-06-15_09:52,8529.97,8529.97,8529.97,8529.97,17271,457,3078,
2007-06-15_09:53,8531.01,8531.01,8531.01,8531.01,23348,545,4029,
2007-06-15_09:54,8530.07,8530.07,8530.07,8530.07,22477,557,3825,
2007-06-15_09:55,8529.35,8529.35,8529.35,8529.35,18656,491,3246,
2007-06-15_09:56,8529.89,8529.89,8529.89,8529.89,21827,625,3994,
2007-06-15_09:57,8528.95,8528.95,8528.95,8528.95,16974,415,2997,
2007-06-15_09:58,8527.81,8527.81,8527.81,8527.81,16994,429,3263,
2007-06-15_09:59,8530.14,8530.14,8530.14,8530.14,17320,494,3118,
2007-06-15_10:00,8531.07,8531.07,8531.07,8531.07,13328,393,2599,
2007-06-15_10:01,8534.58,8534.58,8534.58,8534.58,18737,551,3676,
2007-06-15_10:02,8533.63,8533.63,8533.63,8533.63,14817,424,2621,
2007-06-15_10:03,8540.82,8540.82,8540.82,8540.82,22872,623,3899,
2007-06-15_10:04,8542.71,8542.71,8542.71,8542.71,22717,736,4129,
2007-06-15_10:05,8544.25,8544.25,8544.25,8544.25,17500,624,3358,
2007-06-15_10:06,8547.73,8547.73,8547.73,8547.73,24625,899,4379,
2007-06-15_10:07,8549.04,8549.04,8549.04,8549.04,17902,603,3441,
2007-06-15_10:08,8551.55,8551.55,8551.55,8551.55,20240,737,4115,
2007-06-15_10:09,8553.09,8553.09,8553.09,8553.09,20758,623,3765,
2007-06-15_10:10,8554.09,8554.09,8554.09,8554.09,15017,535,3136,
2007-06-15_10:11,8553.89,8553.89,8553.89,8553.89,17847,575,3744,
2007-06-15_10:12,8553.91,8553.91,8553.91,8553.91,15933,511,2953,
2007-06-15_10:13,8552.11,8552.11,8552.11,8552.11,19195,599,3564,
2007-06-15_10:14,8550.61,8550.61,8550.61,8550.61,17707,548,3339,
2007-06-15_10:15,8549.22,8549.22,8549.22,8549.22,13379,361,2672,
2007-06-15_10:16,8543.99,8543.99,8543.99,8543.99,19484,645,3663,
2007-06-15_10:17,8542.83,8542.83,8542.83,8542.83,13492,399,2689,
2007-06-15_10:18,8543.65,8543.65,8543.65,8543.65,16954,506,3293,
2007-06-15_10:19,8543.47,8543.47,8543.47,8543.47,15467,493,3151,
2007-06-15_10:20,8543.57,8543.57,8543.57,8543.57,15140,426,2835,
2007-06-15_10:21,8542.62,8542.62,8542.62,8542.62,21656,683,3837,
2007-06-15_10:22,8543.39,8543.39,8543.39,8543.39,25222,575,3751,
2007-06-15_10:23,8545.86,8545.86,8545.86,8545.86,18945,538,3663,
2007-06-15_10:24,8545.59,8545.59,8545.59,8545.59,16569,479,3273,
2007-06-15_10:25,8544.46,8544.46,8544.46,8544.46,13376,354,2577,
2007-06-15_10:26,8543.21,8543.21,8543.21,8543.21,17550,503,3459,
2007-06-15_10:27,8546.62,8546.62,8546.62,8546.62,14487,415,2588,
2007-06-15_10:28,8543.17,8543.17,8543.17,8543.17,16106,461,3068,
2007-06-15_10:29,8542.98,8542.98,8542.98,8542.98,12986,363,2606,
2007-06-15_10:30,8542.83,8542.83,8542.83,8542.83,12569,399,2511,
2007-06-15_10:31,8542.58,8542.58,8542.58,8542.58,16041,523,3006,
2007-06-15_10:32,8542.22,8542.22,8542.22,8542.22,11361,349,2225,
2007-06-15_10:33,8541.56,8541.56,8541.56,8541.56,15491,488,3148,
2007-06-15_10:34,8542.01,8542.01,8542.01,8542.01,14916,461,2987,
2007-06-15_10:35,8540.26,8540.26,8540.26,8540.26,15293,457,2811,
2007-06-15_10:36,8541.66,8541.66,8541.66,8541.66,20704,534,3598,
2007-06-15_10:37,8541.72,8541.72,8541.72,8541.72,13479,375,2681,
2007-06-15_10:38,8542.26,8542.26,8542.26,8542.26,15425,439,3150,
2007-06-15_10:39,8541.54,8541.54,8541.54,8541.54,13223,354,2456,
2007-06-15_10:40,8542.65,8542.65,8542.65,8542.65,17084,443,3021,
2007-06-15_10:41,8539.41,8539.41,8539.41,8539.41,19029,548,3529,
2007-06-15_10:42,8542.37,8542.37,8542.37,8542.37,13456,398,2434,
2007-06-15_10:43,8541.58,8541.58,8541.58,8541.58,17490,531,3373,
2007-06-15_10:44,8540.29,8540.29,8540.29,8540.29,13419,423,2644,
2007-06-15_10:45,8539.48,8539.48,8539.48,8539.48,11760,342,2322,
2007-06-15_10:46,8541.27,8541.27,8541.27,8541.27,15731,454,2971,
2007-06-15_10:47,8540.06,8540.06,8540.06,8540.06,11213,345,2116,
2007-06-15_10:48,8538.27,8538.27,8538.27,8538.27,14957,464,3166,
2007-06-15_10:49,8538.74,8538.74,8538.74,8538.74,17346,491,3030,
2007-06-15_10:50,8540.59,8540.59,8540.59,8540.59,13084,356,2252,
2007-06-15_10:51,8539.29,8539.29,8539.29,8539.29,17545,555,3137,
2007-06-15_10:52,8540.20,8540.20,8540.20,8540.20,16913,549,2639,
2007-06-15_10:53,8540.31,8540.31,8540.31,8540.31,21032,608,3257,
2007-06-15_10:54,8540.88,8540.88,8540.88,8540.88,17311,514,2893,
2007-06-15_10:55,8540.55,8540.55,8540.55,8540.55,14201,380,2426,
2007-06-15_10:56,8542.57,8542.57,8542.57,8542.57,14912,458,2969,
2007-06-15_10:57,8543.42,8543.42,8543.42,8543.42,11560,313,2181,
2007-06-15_10:58,8541.47,8541.47,8541.47,8541.47,12992,411,2698,
2007-06-15_10:59,8541.25,8541.25,8541.25,8541.25,9781,293,2115,
2007-06-15_11:00,8539.19,8539.19,8539.19,8539.19,9647,268,1970,
2007-06-15_11:01,8538.21,8538.21,8538.21,8538.21,12135,362,2329,
2007-06-15_11:02,8543.06,8543.06,8543.06,8543.06,10831,320,2047,
2007-06-15_11:03,8539.95,8539.95,8539.95,8539.95,12005,330,2496,
2007-06-15_11:04,8542.92,8542.92,8542.92,8542.92,11942,386,2328,
2007-06-15_11:05,8544.36,8544.36,8544.36,8544.36,11959,390,2171,
2007-06-15_11:06,8540.60,8540.60,8540.60,8540.60,14750,435,2749,
2007-06-15_11:07,8542.71,8542.71,8542.71,8542.71,11150,378,1921,
2007-06-15_11:08,8543.19,8543.19,8543.19,8543.19,10780,339,2325,
2007-06-15_11:09,8543.36,8543.36,8543.36,8543.36,10480,331,2101,
2007-06-15_11:10,8543.25,8543.25,8543.25,8543.25,8985,278,1759,
2007-06-15_11:11,8542.80,8542.80,8542.80,8542.80,11141,327,2177,
2007-06-15_11:12,8541.48,8541.48,8541.48,8541.48,9082,233,1691,
2007-06-15_11:13,8542.63,8542.63,8542.63,8542.63,12279,420,2391,
2007-06-15_11:14,8550.25,8550.25,8550.25,8550.25,13832,473,2571,
2007-06-15_11:15,8552.74,8552.74,8552.74,8552.74,13278,481,2593,
2007-06-15_11:16,8551.66,8551.66,8551.66,8551.66,16847,578,2880,
2007-06-15_11:17,8551.89,8551.89,8551.89,8551.89,11279,489,2173,
2007-06-15_11:18,8553.02,8553.02,8553.02,8553.02,18353,574,2983,
2007-06-15_11:19,8552.14,8552.14,8552.14,8552.14,13083,411,2318,
2007-06-15_11:20,8551.73,8551.73,8551.73,8551.73,8997,251,1794,
2007-06-15_11:21,8551.73,8551.73,8551.73,8551.73,14776,482,2723,
2007-06-15_11:22,8549.79,8549.79,8549.79,8549.79,9428,260,1695,
2007-06-15_11:23,8550.14,8550.14,8550.14,8550.14,12191,367,2394,
2007-06-15_11:24,8548.06,8548.06,8548.06,8548.06,10061,295,1866,
2007-06-15_11:25,8549.95,8549.95,8549.95,8549.95,10269,287,2022,
2007-06-15_11:26,8549.75,8549.75,8549.75,8549.75,14139,394,2687,
2007-06-15_11:27,8548.99,8548.99,8548.99,8548.99,8657,209,1576,
2007-06-15_11:28,8550.53,8550.53,8550.53,8550.53,9711,288,2042,
2007-06-15_11:29,8546.94,8546.94,8546.94,8546.94,9193,276,1866,
2007-06-15_11:30,8550.80,8550.80,8550.80,8550.80,9839,238,1906,
2007-06-15_11:31,8550.13,8550.13,8550.13,8550.13,10206,283,2161,
2007-06-15_11:32,8548.25,8548.25,8548.25,8548.25,11474,374,1766,
2007-06-15_11:33,8549.69,8549.69,8549.69,8549.69,13420,417,2072,
2007-06-15_11:34,8548.41,8548.41,8548.41,8548.41,10416,270,1989,
2007-06-15_11:35,8547.84,8547.84,8547.84,8547.84,8714,241,1725,
2007-06-15_11:36,8547.39,8547.39,8547.39,8547.39,12431,454,2664,
2007-06-15_11:37,8545.89,8545.89,8545.89,8545.89,11796,401,2196,
2007-06-15_11:38,8548.66,8548.66,8548.66,8548.66,15313,522,3048,
2007-06-15_11:39,8550.74,8550.74,8550.74,8550.74,13085,501,2633,
2007-06-15_11:40,8550.79,8550.79,8550.79,8550.79,10846,402,2347,
2007-06-15_11:41,8550.58,8550.58,8550.58,8550.58,14442,472,2998,
2007-06-15_11:42,8551.09,8551.09,8551.09,8551.09,10166,328,2001,
2007-06-15_11:43,8549.38,8549.38,8549.38,8549.38,12637,383,2531,
2007-06-15_11:44,8552.43,8552.43,8552.43,8552.43,9978,327,1920,
2007-06-15_11:45,8552.75,8552.75,8552.75,8552.75,11527,426,2210,
2007-06-15_11:46,8551.52,8551.52,8551.52,8551.52,11823,397,2432,
2007-06-15_11:47,8554.32,8554.32,8554.32,8554.32,9413,374,1858,
2007-06-15_11:48,8552.74,8552.74,8552.74,8552.74,11456,441,2459,
2007-06-15_11:49,8552.22,8552.22,8552.22,8552.22,15056,518,2132,
2007-06-15_11:50,8552.17,8552.17,8552.17,8552.17,11857,422,2332,
2007-06-15_11:51,8553.46,8553.46,8553.46,8553.46,14407,526,2958,
2007-06-15_11:52,8554.84,8554.84,8554.84,8554.84,10967,363,2063,
2007-06-15_11:53,8559.63,8559.63,8559.63,8559.63,14193,517,2926,
2007-06-15_11:54,8562.76,8562.76,8562.76,8562.76,13091,538,2686,
2007-06-15_11:55,8561.96,8561.96,8561.96,8561.96,13700,521,2679,
2007-06-15_11:56,8561.28,8561.28,8561.28,8561.28,18565,593,3245,
2007-06-15_11:57,8562.74,8562.74,8562.74,8562.74,13726,476,2536,
2007-06-15_11:58,8563.51,8563.51,8563.51,8563.51,16652,567,3192,
2007-06-15_11:59,8569.78,8569.78,8569.78,8569.78,16624,575,2978,
2007-06-15_12:00,8566.77,8566.77,8566.77,8566.77,17346,545,3066,
2007-06-15_12:01,8567.58,8567.58,8567.58,8567.58,25239,715,3910,
2007-06-15_12:02,8569.38,8569.38,8569.38,8569.38,15640,479,2633,
2007-06-15_12:03,8568.32,8568.32,8568.32,8568.32,17244,656,2931,
2007-06-15_12:04,8568.04,8568.04,8568.04,8568.04,14442,475,2576,
2007-06-15_12:05,8567.72,8567.72,8567.72,8567.72,10870,364,2340,
2007-06-15_12:06,8566.43,8566.43,8566.43,8566.43,13300,483,2628,
2007-06-15_12:07,8563.52,8563.52,8563.52,8563.52,11627,428,1937,
2007-06-15_12:08,8566.58,8566.58,8566.58,8566.58,15950,565,3004,
2007-06-15_12:09,8562.31,8562.31,8562.31,8562.31,10361,355,2248,
2007-06-15_12:10,8561.44,8561.44,8561.44,8561.44,10362,341,2097,
2007-06-15_12:11,8560.57,8560.57,8560.57,8560.57,11925,398,2506,
2007-06-15_12:12,8562.32,8562.32,8562.32,8562.32,10342,295,1898,
2007-06-15_12:13,8560.97,8560.97,8560.97,8560.97,10531,385,2222,
2007-06-15_12:14,8561.83,8561.83,8561.83,8561.83,10775,322,2048,
2007-06-15_12:15,8561.72,8561.72,8561.72,8561.72,8914,274,1803,
2007-06-15_12:16,8562.91,8562.91,8562.91,8562.91,12553,489,2474,
2007-06-15_12:17,8564.05,8564.05,8564.05,8564.05,9763,364,1964,
2007-06-15_12:18,8562.64,8562.64,8562.64,8562.64,19611,577,2857,
2007-06-15_12:19,8563.17,8563.17,8563.17,8563.17,12483,407,2434,
2007-06-15_12:20,8563.47,8563.47,8563.47,8563.47,12322,330,2195,
2007-06-15_12:21,8564.41,8564.41,8564.41,8564.41,13036,405,2636,
2007-06-15_12:22,8564.99,8564.99,8564.99,8564.99,10880,336,2205,
2007-06-15_12:23,8563.39,8563.39,8563.39,8563.39,12339,414,2779,
2007-06-15_12:24,8569.32,8569.32,8569.32,8569.32,11723,400,2511,
2007-06-15_12:25,8565.08,8565.08,8565.08,8565.08,11263,465,2408,
2007-06-15_12:26,8565.58,8565.58,8565.58,8565.58,12247,473,2728,
2007-06-15_12:27,8567.65,8567.65,8567.65,8567.65,11675,346,2206,
2007-06-15_12:28,8567.62,8567.62,8567.62,8567.62,13629,430,2648,
2007-06-15_12:29,8567.63,8567.63,8567.63,8567.63,11621,325,2368,
2007-06-15_12:30,8568.15,8568.15,8568.15,8568.15,12509,451,2374,
2007-06-15_12:31,8564.85,8564.85,8564.85,8564.85,14970,502,2759,
2007-06-15_12:32,8566.62,8566.62,8566.62,8566.62,13095,366,2365,
2007-06-15_12:33,8567.46,8567.46,8567.46,8567.46,14483,422,2875,
2007-06-15_12:34,8568.48,8568.48,8568.48,8568.48,12958,382,2499,
2007-06-15_12:35,8566.94,8566.94,8566.94,8566.94,11312,333,2465,
2007-06-15_12:36,8569.15,8569.15,8569.15,8569.15,14451,453,3046,
2007-06-15_12:37,8569.96,8569.96,8569.96,8569.96,11524,345,2293,
2007-06-15_12:38,8570.38,8570.38,8570.38,8570.38,15600,479,2983,
2007-06-15_12:39,8572.79,8572.79,8572.79,8572.79,14897,616,2681,
2007-06-15_12:40,8569.48,8569.48,8569.48,8569.48,13692,459,2698,
2007-06-15_12:41,8572.46,8572.46,8572.46,8572.46,15187,516,2929,
2007-06-15_12:42,8576.06,8576.06,8576.06,8576.06,12621,400,2424,
2007-06-15_12:43,8573.32,8573.32,8573.32,8573.32,15816,520,3208,
2007-06-15_12:44,8573.58,8573.58,8573.58,8573.58,14409,458,2752,
2007-06-15_12:45,8573.09,8573.09,8573.09,8573.09,14726,434,2503,
2007-06-15_12:46,8572.84,8572.84,8572.84,8572.84,18437,509,2985,
2007-06-15_12:47,8576.03,8576.03,8576.03,8576.03,12338,386,2493,
2007-06-15_12:48,8574.47,8574.47,8574.47,8574.47,16026,495,2987,
2007-06-15_12:49,8574.01,8574.01,8574.01,8574.01,15056,517,3012,
2007-06-15_12:50,8578.33,8578.33,8578.33,8578.33,15832,636,3125,
2007-06-15_12:51,8575.11,8575.11,8575.11,8575.11,16938,647,3256,
2007-06-15_12:52,8576.02,8576.02,8576.02,8576.02,13830,432,2570,
2007-06-15_12:53,8575.10,8575.10,8575.10,8575.10,15197,584,3297,
2007-06-15_12:54,8576.36,8576.36,8576.36,8576.36,15760,594,3066,
2007-06-15_12:55,8575.42,8575.42,8575.42,8575.42,14391,434,2683,
2007-06-15_12:56,8578.29,8578.29,8578.29,8578.29,17937,517,3380,
2007-06-15_12:57,8573.19,8573.19,8573.19,8573.19,15012,383,2569,
2007-06-15_12:58,8574.06,8574.06,8574.06,8574.06,15722,485,3158,
2007-06-15_12:59,8573.19,8573.19,8573.19,8573.19,17917,520,3064,
2007-06-15_13:00,8573.36,8573.36,8573.36,8573.36,14886,448,2965,
2007-06-15_13:01,8571.75,8571.75,8571.75,8571.75,19741,556,3657,
2007-06-15_13:02,8570.59,8570.59,8570.59,8570.59,13941,438,2663,
2007-06-15_13:03,8570.68,8570.68,8570.68,8570.68,17238,489,3235,
2007-06-15_13:04,8571.56,8571.56,8571.56,8571.56,14136,474,3010,
2007-06-15_13:05,8569.31,8569.31,8569.31,8569.31,13952,415,2741,
2007-06-15_13:06,8568.67,8568.67,8568.67,8568.67,18923,497,3421,
2007-06-15_13:07,8569.66,8569.66,8569.66,8569.66,15618,562,2689,
2007-06-15_13:08,8567.72,8567.72,8567.72,8567.72,21856,698,3694,
2007-06-15_13:09,8566.88,8566.88,8566.88,8566.88,18466,525,3382,
2007-06-15_13:10,8567.45,8567.45,8567.45,8567.45,20962,561,3582,
2007-06-15_13:11,8568.75,8568.75,8568.75,8568.75,19805,596,3948,
2007-06-15_13:12,8566.55,8566.55,8566.55,8566.55,19065,636,3062,
2007-06-15_13:13,8567.19,8567.19,8567.19,8567.19,17404,542,3868,
2007-06-15_13:14,8566.24,8566.24,8566.24,8566.24,17408,537,3628,
2007-06-15_13:15,8564.45,8564.45,8564.45,8564.45,17122,521,3444,
2007-06-15_13:16,8565.17,8565.17,8565.17,8565.17,23133,718,4323,
2007-06-15_13:17,8564.95,8564.95,8564.95,8564.95,16763,496,3359,
2007-06-15_13:18,8566.79,8566.79,8566.79,8566.79,23404,712,4629,
2007-06-15_13:19,8565.82,8565.82,8565.82,8565.82,23698,632,4258,
2007-06-15_13:20,8567.81,8567.81,8567.81,8567.81,21953,632,4243,
2007-06-15_13:21,8569.63,8569.63,8569.63,8569.63,26620,796,5142,
2007-06-15_13:22,8571.61,8571.61,8571.61,8571.61,24797,745,4666,
2007-06-15_13:23,8573.99,8573.99,8573.99,8573.99,37531,1235,6114,
2007-06-15_13:24,8570.10,8570.10,8570.10,8570.10,25533,883,5286,
2007-06-15_13:25,8572.47,8572.47,8572.47,8572.47,28127,884,5861,
2007-06-15_13:26,8572.47,8572.47,8572.47,8572.47,0,0,0,
2007-06-15_13:27,8572.47,8572.47,8572.47,8572.47,0,0,0,
2007-06-15_13:28,8572.47,8572.47,8572.47,8572.47,0,0,0,
2007-06-15_13:29,8572.47,8572.47,8572.47,8572.47,0,0,0,
2007-06-15_13:30,8573.64,8573.64,8573.64,8573.64,210697,7356,37452,
2007-06-20_09:01,8651.26,8651.26,8651.26,8651.26,306103,6500,38819,
2007-06-20_09:02,8655.15,8655.15,8655.15,8655.15,54237,1691,8157,
2007-06-20_09:03,8657.42,8657.42,8657.42,8657.42,53274,1588,8709,
2007-06-20_09:04,8662.45,8662.45,8662.45,8662.45,54614,1650,9292,
2007-06-20_09:05,8662.06,8662.06,8662.06,8662.06,44183,1355,7637,
2007-06-20_09:06,8666.02,8666.02,8666.02,8666.02,52159,1775,9414,
2007-06-20_09:07,8667.08,8667.08,8667.08,8667.08,43793,1323,7509,
2007-06-20_09:08,8670.36,8670.36,8670.36,8670.36,38498,1208,7183,
2007-06-20_09:09,8671.95,8671.95,8671.95,8671.95,47852,1477,7735,
2007-06-20_09:10,8672.54,8672.54,8672.54,8672.54,36740,1016,6104,
2007-06-20_09:11,8673.17,8673.17,8673.17,8673.17,39069,1151,6992,
2007-06-20_09:12,8667.86,8667.86,8667.86,8667.86,36388,1093,6208,
2007-06-20_09:13,8663.40,8663.40,8663.40,8663.40,37403,1036,6306,
2007-06-20_09:14,8658.62,8658.62,8658.62,8658.62,37378,1187,7033,
2007-06-20_09:15,8653.69,8653.69,8653.69,8653.69,34041,903,5605,
2007-06-20_09:16,8650.54,8650.54,8650.54,8650.54,39613,1141,7020,
2007-06-20_09:17,8648.91,8648.91,8648.91,8648.91,39162,1133,6207,
2007-06-20_09:18,8646.85,8646.85,8646.85,8646.85,48794,1357,6635,
2007-06-20_09:19,8645.42,8645.42,8645.42,8645.42,45971,1369,6841,
2007-06-20_09:20,8642.77,8642.77,8642.77,8642.77,39526,1142,5726,
2007-06-20_09:21,8641.73,8641.73,8641.73,8641.73,41966,1406,7665,
2007-06-20_09:22,8641.99,8641.99,8641.99,8641.99,32356,1177,6050,
2007-06-20_09:23,8640.19,8640.19,8640.19,8640.19,30362,978,5895,
2007-06-20_09:24,8640.44,8640.44,8640.44,8640.44,35978,1209,6330,
2007-06-20_09:25,8639.13,8639.13,8639.13,8639.13,30897,946,4966,
2007-06-20_09:26,8645.80,8645.80,8645.80,8645.80,36845,1166,6395,
2007-06-20_09:27,8648.88,8648.88,8648.88,8648.88,32379,1053,5701,
2007-06-20_09:28,8653.56,8653.56,8653.56,8653.56,32668,1071,6043,
2007-06-20_09:29,8651.68,8651.68,8651.68,8651.68,32006,930,5806,
2007-06-20_09:30,8649.86,8649.86,8649.86,8649.86,25468,675,4562,
2007-06-20_09:31,8652.80,8652.80,8652.80,8652.80,48401,1235,6849,
2007-06-20_09:32,8652.49,8652.49,8652.49,8652.49,26010,764,4977,
2007-06-20_09:33,8650.22,8650.22,8650.22,8650.22,27860,827,5195,
2007-06-20_09:34,8647.45,8647.45,8647.45,8647.45,25924,805,4922,
2007-06-20_09:35,8644.50,8644.50,8644.50,8644.50,21970,576,4057,
2007-06-20_09:36,8645.60,8645.60,8645.60,8645.60,30525,891,5533,
2007-06-20_09:37,8643.04,8643.04,8643.04,8643.04,21997,596,3970,
2007-06-20_09:38,8640.91,8640.91,8640.91,8640.91,25126,738,4381,
2007-06-20_09:39,8638.35,8638.35,8638.35,8638.35,33407,964,5137,
2007-06-20_09:40,8639.11,8639.11,8639.11,8639.11,23975,721,4395,
2007-06-20_09:41,8638.32,8638.32,8638.32,8638.32,27666,1091,5486,
2007-06-20_09:42,8636.47,8636.47,8636.47,8636.47,21464,680,4169,
2007-06-20_09:43,8637.52,8637.52,8637.52,8637.52,24610,741,4853,
2007-06-20_09:44,8639.48,8639.48,8639.48,8639.48,22043,716,4506,
2007-06-20_09:45,8638.39,8638.39,8638.39,8638.39,19615,569,3671,
2007-06-20_09:46,8637.64,8637.64,8637.64,8637.64,25942,765,4850,
2007-06-20_09:47,8639.15,8639.15,8639.15,8639.15,22576,585,3707,
2007-06-20_09:48,8638.65,8638.65,8638.65,8638.65,22517,614,4030,
2007-06-20_09:49,8641.34,8641.34,8641.34,8641.34,22687,631,4076,
2007-06-20_09:50,8641.10,8641.10,8641.10,8641.10,18000,585,3597,
2007-06-20_09:51,8640.91,8640.91,8640.91,8640.91,21875,687,4215,
2007-06-20_09:52,8641.44,8641.44,8641.44,8641.44,24342,745,3698,
2007-06-20_09:53,8643.20,8643.20,8643.20,8643.20,24968,732,4258,
2007-06-20_09:54,8643.77,8643.77,8643.77,8643.77,20545,657,3871,
2007-06-20_09:55,8644.12,8644.12,8644.12,8644.12,19196,564,3365,
2007-06-20_09:56,8643.78,8643.78,8643.78,8643.78,22466,699,4560,
2007-06-20_09:57,8646.47,8646.47,8646.47,8646.47,18907,583,3540,
2007-06-20_09:58,8648.91,8648.91,8648.91,8648.91,23153,771,4246,
2007-06-20_09:59,8650.98,8650.98,8650.98,8650.98,22440,817,4210,
2007-06-20_10:00,8649.57,8649.57,8649.57,8649.57,20375,609,3257,
2007-06-20_10:01,8652.96,8652.96,8652.96,8652.96,24146,834,3945,
2007-06-20_10:02,8655.44,8655.44,8655.44,8655.44,19686,631,3566,
2007-06-20_10:03,8655.80,8655.80,8655.80,8655.80,18997,552,3794,
2007-06-20_10:04,8657.46,8657.46,8657.46,8657.46,20674,631,3649,
2007-06-20_10:05,8659.08,8659.08,8659.08,8659.08,13949,427,2853,
2007-06-20_10:06,8659.39,8659.39,8659.39,8659.39,22018,622,4067,
2007-06-20_10:07,8659.90,8659.90,8659.90,8659.90,19955,569,3520,
2007-06-20_10:08,8661.66,8661.66,8661.66,8661.66,20112,641,3930,
2007-06-20_10:09,8662.05,8662.05,8662.05,8662.05,21160,678,3651,
2007-06-20_10:10,8662.34,8662.34,8662.34,8662.34,19045,510,3287,
2007-06-20_10:11,8661.74,8661.74,8661.74,8661.74,25370,701,4372,
2007-06-20_10:12,8661.91,8661.91,8661.91,8661.91,17330,503,3138,
2007-06-20_10:13,8661.18,8661.18,8661.18,8661.18,17055,606,3740,
2007-06-20_10:14,8663.43,8663.43,8663.43,8663.43,17166,539,3424,
2007-06-20_10:15,8661.59,8661.59,8661.59,8661.59,14842,483,2946,
2007-06-20_10:16,8660.48,8660.48,8660.48,8660.48,21926,699,4046,
2007-06-20_10:17,8659.71,8659.71,8659.71,8659.71,15514,485,3028,
2007-06-20_10:18,8661.16,8661.16,8661.16,8661.16,16528,486,3146,
2007-06-20_10:19,8661.11,8661.11,8661.11,8661.11,16920,566,3168,
2007-06-20_10:20,8663.03,8663.03,8663.03,8663.03,16134,519,2967,
2007-06-20_10:21,8665.18,8665.18,8665.18,8665.18,18243,624,3786,
2007-06-20_10:22,8667.75,8667.75,8667.75,8667.75,19530,592,3322,
2007-06-20_10:23,8670.41,8670.41,8670.41,8670.41,17855,507,3156,
2007-06-20_10:24,8670.79,8670.79,8670.79,8670.79,22452,740,3840,
2007-06-20_10:25,8672.69,8672.69,8672.69,8672.69,16189,515,3056,
2007-06-20_10:26,8673.09,8673.09,8673.09,8673.09,23314,690,4166,
2007-06-20_10:27,8675.71,8675.71,8675.71,8675.71,19289,644,3831,
2007-06-20_10:28,8674.95,8674.95,8674.95,8674.95,23440,678,4090,
2007-06-20_10:29,8676.70,8676.70,8676.70,8676.70,22596,749,3984,
2007-06-20_10:30,8676.14,8676.14,8676.14,8676.14,17121,523,3172,
2007-06-20_10:31,8671.68,8671.68,8671.68,8671.68,24587,857,4392,
2007-06-20_10:32,8670.90,8670.90,8670.90,8670.90,16440,539,3338,
2007-06-20_10:33,8671.01,8671.01,8671.01,8671.01,26237,728,3753,
2007-06-20_10:34,8672.34,8672.34,8672.34,8672.34,19770,576,3400,
2007-06-20_10:35,8670.46,8670.46,8670.46,8670.46,13634,391,2661,
2007-06-20_10:36,8667.51,8667.51,8667.51,8667.51,18072,608,3509,
2007-06-20_10:37,8667.15,8667.15,8667.15,8667.15,14399,440,2567,
2007-06-20_10:38,8664.74,8664.74,8664.74,8664.74,17359,536,3205,
2007-06-20_10:39,8665.48,8665.48,8665.48,8665.48,16072,514,2998,
2007-06-20_10:40,8663.20,8663.20,8663.20,8663.20,14280,408,2699,
2007-06-20_10:41,8664.65,8664.65,8664.65,8664.65,20175,648,3452,
2007-06-20_10:42,8663.09,8663.09,8663.09,8663.09,12687,439,2557,
2007-06-20_10:43,8662.83,8662.83,8662.83,8662.83,23037,702,3301,
2007-06-20_10:44,8663.57,8663.57,8663.57,8663.57,16205,489,2958,
2007-06-20_10:45,8662.04,8662.04,8662.04,8662.04,15184,432,2400,
2007-06-20_10:46,8664.42,8664.42,8664.42,8664.42,16688,577,3260,
2007-06-20_10:47,8663.16,8663.16,8663.16,8663.16,13167,379,2311,
2007-06-20_10:48,8663.90,8663.90,8663.90,8663.90,13241,467,2613,
2007-06-20_10:49,8664.18,8664.18,8664.18,8664.18,13945,484,2596,
2007-06-20_10:50,8663.86,8663.86,8663.86,8663.86,14649,458,2380,
2007-06-20_10:51,8666.77,8666.77,8666.77,8666.77,19632,605,3323,
2007-06-20_10:52,8667.05,8667.05,8667.05,8667.05,18392,423,2419,
2007-06-20_10:53,8670.66,8670.66,8670.66,8670.66,18572,719,3341,
2007-06-20_10:54,8672.36,8672.36,8672.36,8672.36,15392,603,2802,
2007-06-20_10:55,8669.91,8669.91,8669.91,8669.91,14401,411,2568,
2007-06-20_10:56,8672.94,8672.94,8672.94,8672.94,17117,595,3305,
2007-06-20_10:57,8673.80,8673.80,8673.80,8673.80,17364,509,2419,
2007-06-20_10:58,8673.55,8673.55,8673.55,8673.55,16244,521,2805,
2007-06-20_10:59,8671.40,8671.40,8671.40,8671.40,15233,481,2566,
2007-06-20_11:00,8670.17,8670.17,8670.17,8670.17,16497,493,2716,
2007-06-20_11:01,8671.18,8671.18,8671.18,8671.18,15395,513,2910,
2007-06-20_11:02,8671.42,8671.42,8671.42,8671.42,12223,398,2296,
2007-06-20_11:03,8671.86,8671.86,8671.86,8671.86,15175,455,2577,
2007-06-20_11:04,8671.02,8671.02,8671.02,8671.02,12956,465,2457,
2007-06-20_11:05,8672.11,8672.11,8672.11,8672.11,9923,302,1939,
2007-06-20_11:06,8673.32,8673.32,8673.32,8673.32,14728,411,2468,
2007-06-20_11:07,8672.07,8672.07,8672.07,8672.07,9534,344,1920,
2007-06-20_11:08,8670.42,8670.42,8670.42,8670.42,11693,380,2446,
2007-06-20_11:09,8671.91,8671.91,8671.91,8671.91,12208,432,2392,
2007-06-20_11:10,8669.67,8669.67,8669.67,8669.67,12850,395,2261,
2007-06-20_11:11,8668.27,8668.27,8668.27,8668.27,15992,466,2757,
2007-06-20_11:12,8669.47,8669.47,8669.47,8669.47,15497,463,2283,
2007-06-20_11:13,8668.60,8668.60,8668.60,8668.60,12918,429,2489,
2007-06-20_11:14,8668.84,8668.84,8668.84,8668.84,11151,316,2194,
2007-06-20_11:15,8667.72,8667.72,8667.72,8667.72,11995,369,2364,
2007-06-20_11:16,8667.70,8667.70,8667.70,8667.70,12113,398,2450,
2007-06-20_11:17,8668.71,8668.71,8668.71,8668.71,11098,310,2011,
2007-06-20_11:18,8669.26,8669.26,8669.26,8669.26,12825,387,2567,
2007-06-20_11:19,8667.70,8667.70,8667.70,8667.70,11983,398,2330,
2007-06-20_11:20,8669.97,8669.97,8669.97,8669.97,12683,404,2315,
2007-06-20_11:21,8666.96,8666.96,8666.96,8666.96,14018,454,2761,
2007-06-20_11:22,8667.67,8667.67,8667.67,8667.67,10491,337,2051,
2007-06-20_11:23,8666.78,8666.78,8666.78,8666.78,15296,504,2813,
2007-06-20_11:24,8667.70,8667.70,8667.70,8667.70,12572,338,2330,
2007-06-20_11:25,8668.63,8668.63,8668.63,8668.63,11746,327,2131,
2007-06-20_11:26,8667.90,8667.90,8667.90,8667.90,14438,498,2793,
2007-06-20_11:27,8667.38,8667.38,8667.38,8667.38,12886,363,2178,
2007-06-20_11:28,8666.50,8666.50,8666.50,8666.50,12429,378,2501,
2007-06-20_11:29,8666.89,8666.89,8666.89,8666.89,13753,423,2356,
2007-06-20_11:30,8668.01,8668.01,8668.01,8668.01,11496,374,2281,
2007-06-20_11:31,8668.54,8668.54,8668.54,8668.54,13026,447,2618,
2007-06-20_11:32,8668.53,8668.53,8668.53,8668.53,10642,347,1959,
2007-06-20_11:33,8671.63,8671.63,8671.63,8671.63,12932,429,2379,
2007-06-20_11:34,8668.91,8668.91,8668.91,8668.91,13627,484,2488,
2007-06-20_11:35,8672.93,8672.93,8672.93,8672.93,20772,571,2482,
2007-06-20_11:36,8671.16,8671.16,8671.16,8671.16,16669,503,3088,
2007-06-20_11:37,8674.92,8674.92,8674.92,8674.92,11830,306,1998,
2007-06-20_11:38,8672.51,8672.51,8672.51,8672.51,14176,464,2693,
2007-06-20_11:39,8673.88,8673.88,8673.88,8673.88,12484,399,2471,
2007-06-20_11:40,8672.80,8672.80,8672.80,8672.80,12571,357,2481,
2007-06-20_11:41,8673.10,8673.10,8673.10,8673.10,15638,434,2540,
2007-06-20_11:42,8674.99,8674.99,8674.99,8674.99,12962,467,2237,
2007-06-20_11:43,8672.29,8672.29,8672.29,8672.29,13353,488,2723,
2007-06-20_11:44,8676.44,8676.44,8676.44,8676.44,17593,507,2530,
2007-06-20_11:45,8675.62,8675.62,8675.62,8675.62,14247,437,2425,
2007-06-20_11:46,8678.86,8678.86,8678.86,8678.86,26454,1114,4266,
2007-06-20_11:47,8680.00,8680.00,8680.00,8680.00,13653,467,2407,
2007-06-20_11:48,8682.48,8682.48,8682.48,8682.48,17200,678,3492,
2007-06-20_11:49,8685.01,8685.01,8685.01,8685.01,14792,520,2773,
2007-06-20_11:50,8682.49,8682.49,8682.49,8682.49,14583,393,2694,
2007-06-20_11:51,8689.02,8689.02,8689.02,8689.02,20850,705,3866,
2007-06-20_11:52,8690.37,8690.37,8690.37,8690.37,17938,642,2957,
2007-06-20_11:53,8695.43,8695.43,8695.43,8695.43,22380,822,3286,
2007-06-20_11:54,8695.96,8695.96,8695.96,8695.96,21873,877,3862,
2007-06-20_11:55,8700.99,8700.99,8700.99,8700.99,19693,761,3521,
2007-06-20_11:56,8702.63,8702.63,8702.63,8702.63,22058,910,3918,
2007-06-20_11:57,8705.54,8705.54,8705.54,8705.54,22584,742,3638,
2007-06-20_11:58,8702.60,8702.60,8702.60,8702.60,21369,658,3949,
2007-06-20_11:59,8701.85,8701.85,8701.85,8701.85,19600,589,3293,
2007-06-20_12:00,8702.98,8702.98,8702.98,8702.98,14822,496,2391,
2007-06-20_12:01,8704.05,8704.05,8704.05,8704.05,18807,638,3375,
2007-06-20_12:02,8708.13,8708.13,8708.13,8708.13,19189,685,2909,
2007-06-20_12:03,8712.21,8712.21,8712.21,8712.21,20830,786,3709,
2007-06-20_12:04,8719.13,8719.13,8719.13,8719.13,22467,817,3927,
2007-06-20_12:05,8722.25,8722.25,8722.25,8722.25,19770,679,3638,
2007-06-20_12:06,8722.66,8722.66,8722.66,8722.66,19099,699,3790,
2007-06-20_12:07,8720.47,8720.47,8720.47,8720.47,13145,426,2549,
2007-06-20_12:08,8720.05,8720.05,8720.05,8720.05,18806,797,3709,
2007-06-20_12:09,8721.55,8721.55,8721.55,8721.55,18233,784,3479,
2007-06-20_12:10,8724.46,8724.46,8724.46,8724.46,14179,491,2855,
2007-06-20_12:11,8725.97,8725.97,8725.97,8725.97,18772,651,3425,
2007-06-20_12:12,8725.27,8725.27,8725.27,8725.27,15840,547,2933,
2007-06-20_12:13,8724.77,8724.77,8724.77,8724.77,23079,771,3801,
2007-06-20_12:14,8723.67,8723.67,8723.67,8723.67,19791,596,3193,
2007-06-20_12:15,8722.82,8722.82,8722.82,8722.82,20180,610,3065,
2007-06-20_12:16,8721.09,8721.09,8721.09,8721.09,18040,659,3298,
2007-06-20_12:17,8719.16,8719.16,8719.16,8719.16,28608,729,3141,
2007-06-20_12:18,8720.20,8720.20,8720.20,8720.20,25546,813,3719,
2007-06-20_12:19,8719.72,8719.72,8719.72,8719.72,16087,607,2962,
2007-06-20_12:20,8720.88,8720.88,8720.88,8720.88,17963,579,3146,
2007-06-20_12:21,8717.12,8717.12,8717.12,8717.12,20037,753,3974,
2007-06-20_12:22,8715.45,8715.45,8715.45,8715.45,15314,391,2624,
2007-06-20_12:23,8714.55,8714.55,8714.55,8714.55,17118,628,3419,
2007-06-20_12:24,8712.87,8712.87,8712.87,8712.87,16617,550,3185,
2007-06-20_12:25,8710.93,8710.93,8710.93,8710.93,17536,593,3196,
2007-06-20_12:26,8709.71,8709.71,8709.71,8709.71,19777,699,3359,
2007-06-20_12:27,8709.61,8709.61,8709.61,8709.61,14130,401,2630,
2007-06-20_12:28,8709.01,8709.01,8709.01,8709.01,17256,529,3319,
2007-06-20_12:29,8710.57,8710.57,8710.57,8710.57,15132,466,2831,
2007-06-20_12:30,8707.85,8707.85,8707.85,8707.85,14227,441,2754,
2007-06-20_12:31,8709.76,8709.76,8709.76,8709.76,17437,580,3461,
2007-06-20_12:32,8708.18,8708.18,8708.18,8708.18,14587,424,2585,
2007-06-20_12:33,8707.85,8707.85,8707.85,8707.85,17117,538,3138,
2007-06-20_12:34,8706.59,8706.59,8706.59,8706.59,15488,517,2990,
2007-06-20_12:35,8708.95,8708.95,8708.95,8708.95,18155,659,3391,
2007-06-20_12:36,8709.23,8709.23,8709.23,8709.23,17928,642,3623,
2007-06-20_12:37,8709.74,8709.74,8709.74,8709.74,16831,687,2810,
2007-06-20_12:38,8709.63,8709.63,8709.63,8709.63,15960,624,3361,
2007-06-20_12:39,8710.63,8710.63,8710.63,8710.63,14629,531,2857,
2007-06-20_12:40,8712.74,8712.74,8712.74,8712.74,14259,487,2700,
2007-06-20_12:41,8711.39,8711.39,8711.39,8711.39,19518,720,3753,
2007-06-20_12:42,8710.52,8710.52,8710.52,8710.52,12737,432,2500,
2007-06-20_12:43,8713.33,8713.33,8713.33,8713.33,18704,679,3379,
2007-06-20_12:44,8713.69,8713.69,8713.69,8713.69,15333,626,3204,
2007-06-20_12:45,8713.63,8713.63,8713.63,8713.63,15370,615,2935,
2007-06-20_12:46,8714.58,8714.58,8714.58,8714.58,19296,689,3929,
2007-06-20_12:47,8715.09,8715.09,8715.09,8715.09,15687,516,2958,
2007-06-20_12:48,8715.17,8715.17,8715.17,8715.17,21646,701,4025,
2007-06-20_12:49,8716.98,8716.98,8716.98,8716.98,17211,512,3104,
2007-06-20_12:50,8718.78,8718.78,8718.78,8718.78,18123,595,3112,
2007-06-20_12:51,8718.16,8718.16,8718.16,8718.16,24688,815,4143,
2007-06-20_12:52,8720.14,8720.14,8720.14,8720.14,18590,630,2941,
2007-06-20_12:53,8722.86,8722.86,8722.86,8722.86,20387,724,3808,
2007-06-20_12:54,8725.33,8725.33,8725.33,8725.33,17946,654,3398,
2007-06-20_12:55,8729.27,8729.27,8729.27,8729.27,21787,756,4009,
2007-06-20_12:56,8733.52,8733.52,8733.52,8733.52,28360,1065,5453,
2007-06-20_12:57,8738.58,8738.58,8738.58,8738.58,24916,971,4654,
2007-06-20_12:58,8740.17,8740.17,8740.17,8740.17,23738,837,4495,
2007-06-20_12:59,8740.90,8740.90,8740.90,8740.90,24230,731,4268,
2007-06-20_13:00,8739.31,8739.31,8739.31,8739.31,19778,641,3618,
2007-06-20_13:01,8740.23,8740.23,8740.23,8740.23,25508,837,4893,
2007-06-20_13:02,8742.32,8742.32,8742.32,8742.32,22533,671,4216,
2007-06-20_13:03,8743.05,8743.05,8743.05,8743.05,28146,957,4753,
2007-06-20_13:04,8742.77,8742.77,8742.77,8742.77,24871,835,4344,
2007-06-20_13:05,8747.15,8747.15,8747.15,8747.15,30784,1036,4635,
2007-06-20_13:06,8749.86,8749.86,8749.86,8749.86,30678,1111,5791,
2007-06-20_13:07,8750.64,8750.64,8750.64,8750.64,29037,971,4945,
2007-06-20_13:08,8753.02,8753.02,8753.02,8753.02,33190,1045,5547,
2007-06-20_13:09,8755.34,8755.34,8755.34,8755.34,33625,1173,5931,
2007-06-20_13:10,8757.07,8757.07,8757.07,8757.07,26167,898,4670,
2007-06-20_13:11,8759.01,8759.01,8759.01,8759.01,30701,1078,6291,
2007-06-20_13:12,8759.29,8759.29,8759.29,8759.29,30192,1060,5232,
2007-06-20_13:13,8761.88,8761.88,8761.88,8761.88,33702,1073,6013,
2007-06-20_13:14,8761.39,8761.39,8761.39,8761.39,29833,987,5566,
2007-06-20_13:15,8761.04,8761.04,8761.04,8761.04,31007,1005,5558,
2007-06-20_13:16,8757.80,8757.80,8757.80,8757.80,30021,1077,6495,
2007-06-20_13:17,8754.07,8754.07,8754.07,8754.07,25375,771,4659,
2007-06-20_13:18,8749.90,8749.90,8749.90,8749.90,33657,972,6409,
2007-06-20_13:19,8753.37,8753.37,8753.37,8753.37,34822,1114,6514,
2007-06-20_13:20,8752.46,8752.46,8752.46,8752.46,32616,996,5399,
2007-06-20_13:21,8754.77,8754.77,8754.77,8754.77,37250,1241,6934,
2007-06-20_13:22,8752.64,8752.64,8752.64,8752.64,31336,1007,5755,
2007-06-20_13:23,8747.95,8747.95,8747.95,8747.95,32426,986,6663,
2007-06-20_13:24,8749.38,8749.38,8749.38,8749.38,40003,1288,7607,
2007-06-20_13:25,8748.15,8748.15,8748.15,8748.15,30593,959,5872,
2007-06-20_13:26,8748.15,8748.15,8748.15,8748.15,0,0,0,
2007-06-20_13:27,8748.15,8748.15,8748.15,8748.15,0,0,0,
2007-06-20_13:28,8748.15,8748.15,8748.15,8748.15,0,0,0,
2007-06-20_13:29,8748.15,8748.15,8748.15,8748.15,0,0,0,
2007-06-20_13:30,8755.88,8755.88,8755.88,8755.88,271357,9246,39585,
2007-06-21_09:01,8789.09,8789.09,8789.09,8789.09,316246,6892,37502,
2007-06-21_09:02,8783.08,8783.08,8783.08,8783.08,65246,1698,9200,
2007-06-21_09:03,8781.63,8781.63,8781.63,8781.63,51498,1592,9320,
2007-06-21_09:04,8774.30,8774.30,8774.30,8774.30,49201,1647,9462,
2007-06-21_09:05,8788.92,8788.92,8788.92,8788.92,55446,1716,9259,
2007-06-21_09:06,8783.86,8783.86,8783.86,8783.86,55273,1878,9895,
2007-06-21_09:07,8787.82,8787.82,8787.82,8787.82,42893,1334,8506,
2007-06-21_09:08,8796.63,8796.63,8796.63,8796.63,50211,1568,8823,
2007-06-21_09:09,8807.50,8807.50,8807.50,8807.50,51614,1621,9595,
2007-06-21_09:10,8807.61,8807.61,8807.61,8807.61,35210,1097,6547,
2007-06-21_09:11,8817.47,8817.47,8817.47,8817.47,50149,1735,9522,
2007-06-21_09:12,8812.46,8812.46,8812.46,8812.46,37507,1464,7005,
2007-06-21_09:13,8812.03,8812.03,8812.03,8812.03,38461,1323,7308,
2007-06-21_09:14,8807.01,8807.01,8807.01,8807.01,35365,1335,6948,
2007-06-21_09:15,8799.67,8799.67,8799.67,8799.67,33822,1053,6212,
2007-06-21_09:16,8788.87,8788.87,8788.87,8788.87,37446,1192,7351,
2007-06-21_09:17,8776.49,8776.49,8776.49,8776.49,29860,918,5664,
2007-06-21_09:18,8768.34,8768.34,8768.34,8768.34,32021,955,6181,
2007-06-21_09:19,8752.13,8752.13,8752.13,8752.13,38200,1137,7354,
2007-06-21_09:20,8729.77,8729.77,8729.77,8729.77,33786,884,6329,
2007-06-21_09:21,8728.34,8728.34,8728.34,8728.34,46531,1439,9214,
2007-06-21_09:22,8726.42,8726.42,8726.42,8726.42,37829,1145,7142,
2007-06-21_09:23,8725.06,8725.06,8725.06,8725.06,31591,978,6420,
2007-06-21_09:24,8722.81,8722.81,8722.81,8722.81,29948,901,5940,
2007-06-21_09:25,8722.15,8722.15,8722.15,8722.15,23977,739,4625,
2007-06-21_09:26,8727.07,8727.07,8727.07,8727.07,28192,882,5831,
2007-06-21_09:27,8728.72,8728.72,8728.72,8728.72,22594,717,4642,
2007-06-21_09:28,8735.21,8735.21,8735.21,8735.21,24469,833,4855,
2007-06-21_09:29,8743.76,8743.76,8743.76,8743.76,26306,859,5236,
2007-06-21_09:30,8755.62,8755.62,8755.62,8755.62,23477,738,4273,
2007-06-21_09:31,8762.32,8762.32,8762.32,8762.32,29724,1049,6053,
2007-06-21_09:32,8764.43,8764.43,8764.43,8764.43,24745,786,4538,
2007-06-21_09:33,8766.26,8766.26,8766.26,8766.26,25047,811,5094,
2007-06-21_09:34,8768.57,8768.57,8768.57,8768.57,24649,728,4735,
2007-06-21_09:35,8767.05,8767.05,8767.05,8767.05,19040,602,3701,
2007-06-21_09:36,8765.22,8765.22,8765.22,8765.22,26209,752,5066,
2007-06-21_09:37,8760.84,8760.84,8760.84,8760.84,18522,487,3506,
2007-06-21_09:38,8758.85,8758.85,8758.85,8758.85,18468,558,3875,
2007-06-21_09:39,8755.66,8755.66,8755.66,8755.66,15746,445,3297,
2007-06-21_09:40,8754.44,8754.44,8754.44,8754.44,16584,490,2987,
2007-06-21_09:41,8752.07,8752.07,8752.07,8752.07,19251,595,3877,
2007-06-21_09:42,8751.18,8751.18,8751.18,8751.18,14684,432,2858,
2007-06-21_09:43,8749.03,8749.03,8749.03,8749.03,15856,534,3269,
2007-06-21_09:44,8747.47,8747.47,8747.47,8747.47,15199,476,2771,
2007-06-21_09:45,8744.99,8744.99,8744.99,8744.99,14150,402,2641,
2007-06-21_09:46,8742.37,8742.37,8742.37,8742.37,18130,598,3694,
2007-06-21_09:47,8741.46,8741.46,8741.46,8741.46,16597,561,2770,
2007-06-21_09:48,8738.80,8738.80,8738.80,8738.80,18156,637,3213,
2007-06-21_09:49,8739.42,8739.42,8739.42,8739.42,17520,580,3075,
2007-06-21_09:50,8737.85,8737.85,8737.85,8737.85,14134,478,2602,
2007-06-21_09:51,8739.76,8739.76,8739.76,8739.76,21536,685,3887,
2007-06-21_09:52,8745.95,8745.95,8745.95,8745.95,16405,531,3009,
2007-06-21_09:53,8746.80,8746.80,8746.80,8746.80,18666,622,3498,
2007-06-21_09:54,8747.60,8747.60,8747.60,8747.60,14172,439,3033,
2007-06-21_09:55,8749.63,8749.63,8749.63,8749.63,13666,496,2703,
2007-06-21_09:56,8750.06,8750.06,8750.06,8750.06,16974,582,3468,
2007-06-21_09:57,8753.64,8753.64,8753.64,8753.64,11472,358,2512,
2007-06-21_09:58,8751.19,8751.19,8751.19,8751.19,14700,461,2731,
2007-06-21_09:59,8751.35,8751.35,8751.35,8751.35,12198,378,2429,
2007-06-21_10:00,8753.65,8753.65,8753.65,8753.65,11599,374,2254,
2007-06-21_10:01,8755.20,8755.20,8755.20,8755.20,16142,530,3336,
2007-06-21_10:02,8758.71,8758.71,8758.71,8758.71,14572,450,2613,
2007-06-21_10:03,8761.24,8761.24,8761.24,8761.24,13901,469,3038,
2007-06-21_10:04,8764.80,8764.80,8764.80,8764.80,17779,530,3356,
2007-06-21_10:05,8768.46,8768.46,8768.46,8768.46,15537,514,2821,
2007-06-21_10:06,8767.96,8767.96,8767.96,8767.96,19067,615,3901,
2007-06-21_10:07,8771.36,8771.36,8771.36,8771.36,17166,513,3032,
2007-06-21_10:08,8775.52,8775.52,8775.52,8775.52,17128,558,3586,
2007-06-21_10:09,8775.34,8775.34,8775.34,8775.34,16412,538,3394,
2007-06-21_10:10,8775.94,8775.94,8775.94,8775.94,15597,501,3004,
2007-06-21_10:11,8777.85,8777.85,8777.85,8777.85,24563,840,4729,
2007-06-21_10:12,8778.93,8778.93,8778.93,8778.93,22402,679,3487,
2007-06-21_10:13,8779.53,8779.53,8779.53,8779.53,22249,678,4149,
2007-06-21_10:14,8781.97,8781.97,8781.97,8781.97,19390,609,3582,
2007-06-21_10:15,8782.64,8782.64,8782.64,8782.64,15865,460,3084,
2007-06-21_10:16,8785.20,8785.20,8785.20,8785.20,17937,626,3846,
2007-06-21_10:17,8785.14,8785.14,8785.14,8785.14,14929,549,2903,
2007-06-21_10:18,8784.11,8784.11,8784.11,8784.11,16367,545,3248,
2007-06-21_10:19,8783.18,8783.18,8783.18,8783.18,16974,569,3103,
2007-06-21_10:20,8779.93,8779.93,8779.93,8779.93,12962,470,2716,
2007-06-21_10:21,8779.56,8779.56,8779.56,8779.56,17673,640,3668,
2007-06-21_10:22,8776.19,8776.19,8776.19,8776.19,14483,464,2634,
2007-06-21_10:23,8776.19,8776.19,8776.19,8776.19,14985,480,2856,
2007-06-21_10:24,8775.01,8775.01,8775.01,8775.01,13138,375,2581,
2007-06-21_10:25,8773.34,8773.34,8773.34,8773.34,12641,400,2338,
2007-06-21_10:26,8772.42,8772.42,8772.42,8772.42,14750,521,2817,
2007-06-21_10:27,8774.54,8774.54,8774.54,8774.54,14541,464,2242,
2007-06-21_10:28,8774.22,8774.22,8774.22,8774.22,15671,529,2747,
2007-06-21_10:29,8773.63,8773.63,8773.63,8773.63,10559,324,2244,
2007-06-21_10:30,8771.80,8771.80,8771.80,8771.80,11413,344,2154,
2007-06-21_10:31,8770.59,8770.59,8770.59,8770.59,13594,473,2485,
2007-06-21_10:32,8766.71,8766.71,8766.71,8766.71,10372,290,1966,
2007-06-21_10:33,8766.24,8766.24,8766.24,8766.24,13609,450,2526,
2007-06-21_10:34,8766.90,8766.90,8766.90,8766.90,13353,398,2226,
2007-06-21_10:35,8767.32,8767.32,8767.32,8767.32,11758,308,1992,
2007-06-21_10:36,8765.10,8765.10,8765.10,8765.10,11248,368,2329,
2007-06-21_10:37,8762.60,8762.60,8762.60,8762.60,9571,288,1831,
2007-06-21_10:38,8762.76,8762.76,8762.76,8762.76,11238,379,2280,
2007-06-21_10:39,8762.08,8762.08,8762.08,8762.08,11622,395,2231,
2007-06-21_10:40,8761.32,8761.32,8761.32,8761.32,11365,331,1906,
2007-06-21_10:41,8763.30,8763.30,8763.30,8763.30,12677,417,2494,
2007-06-21_10:42,8762.77,8762.77,8762.77,8762.77,10073,330,1802,
2007-06-21_10:43,8763.93,8763.93,8763.93,8763.93,12791,370,2234,
2007-06-21_10:44,8764.29,8764.29,8764.29,8764.29,12304,400,2052,
2007-06-21_10:45,8767.23,8767.23,8767.23,8767.23,10101,340,1851,
2007-06-21_10:46,8764.61,8764.61,8764.61,8764.61,15767,509,2600,
2007-06-21_10:47,8766.13,8766.13,8766.13,8766.13,13016,383,1996,
2007-06-21_10:48,8767.61,8767.61,8767.61,8767.61,14091,427,2463,
2007-06-21_10:49,8767.49,8767.49,8767.49,8767.49,10740,385,2033,
2007-06-21_10:50,8767.28,8767.28,8767.28,8767.28,9930,351,1769,
2007-06-21_10:51,8769.30,8769.30,8769.30,8769.30,11653,449,2479,
2007-06-21_10:52,8768.67,8768.67,8768.67,8768.67,10333,366,1959,
2007-06-21_10:53,8776.11,8776.11,8776.11,8776.11,15980,597,3084,
2007-06-21_10:54,8776.69,8776.69,8776.69,8776.69,12998,473,2643,
2007-06-21_10:55,8776.39,8776.39,8776.39,8776.39,10733,382,2117,
2007-06-21_10:56,8775.53,8775.53,8775.53,8775.53,14002,529,2945,
2007-06-21_10:57,8775.68,8775.68,8775.68,8775.68,9917,327,2007,
2007-06-21_10:58,8775.11,8775.11,8775.11,8775.11,11498,400,2370,
2007-06-21_10:59,8776.28,8776.28,8776.28,8776.28,10651,377,2065,
2007-06-21_11:00,8776.55,8776.55,8776.55,8776.55,10065,359,2110,
2007-06-21_11:01,8778.81,8778.81,8778.81,8778.81,14341,558,3076,
2007-06-21_11:02,8777.30,8777.30,8777.30,8777.30,10323,358,1995,
2007-06-21_11:03,8780.74,8780.74,8780.74,8780.74,16183,629,2938,
2007-06-21_11:04,8782.43,8782.43,8782.43,8782.43,13430,466,2549,
2007-06-21_11:05,8783.89,8783.89,8783.89,8783.89,10706,392,2121,
2007-06-21_11:06,8786.58,8786.58,8786.58,8786.58,14657,676,3031,
2007-06-21_11:07,8788.04,8788.04,8788.04,8788.04,11061,400,2156,
2007-06-21_11:08,8792.97,8792.97,8792.97,8792.97,19159,674,3280,
2007-06-21_11:09,8795.70,8795.70,8795.70,8795.70,16592,558,3159,
2007-06-21_11:10,8795.45,8795.45,8795.45,8795.45,14180,489,2674,
2007-06-21_11:11,8795.23,8795.23,8795.23,8795.23,15746,615,3192,
2007-06-21_11:12,8792.76,8792.76,8792.76,8792.76,12614,400,2279,
2007-06-21_11:13,8792.37,8792.37,8792.37,8792.37,15127,499,2661,
2007-06-21_11:14,8791.58,8791.58,8791.58,8791.58,13975,459,2603,
2007-06-21_11:15,8792.40,8792.40,8792.40,8792.40,11632,371,2132,
2007-06-21_11:16,8792.59,8792.59,8792.59,8792.59,15999,580,3012,
2007-06-21_11:17,8792.01,8792.01,8792.01,8792.01,11910,351,2036,
2007-06-21_11:18,8793.35,8793.35,8793.35,8793.35,15088,476,2758,
2007-06-21_11:19,8794.96,8794.96,8794.96,8794.96,14432,411,2775,
2007-06-21_11:20,8795.51,8795.51,8795.51,8795.51,14869,503,2745,
2007-06-21_11:21,8798.30,8798.30,8798.30,8798.30,16386,555,3092,
2007-06-21_11:22,8798.20,8798.20,8798.20,8798.20,10134,343,2091,
2007-06-21_11:23,8799.84,8799.84,8799.84,8799.84,15753,560,2862,
2007-06-21_11:24,8807.42,8807.42,8807.42,8807.42,14513,497,2880,
2007-06-21_11:25,8808.90,8808.90,8808.90,8808.90,22556,836,3760,
2007-06-21_11:26,8811.27,8811.27,8811.27,8811.27,19856,720,3613,
2007-06-21_11:27,8812.38,8812.38,8812.38,8812.38,15352,500,2448,
2007-06-21_11:28,8816.96,8816.96,8816.96,8816.96,21552,923,3877,
2007-06-21_11:29,8819.60,8819.60,8819.60,8819.60,18369,809,3763,
2007-06-21_11:30,8816.77,8816.77,8816.77,8816.77,15883,597,2845,
2007-06-21_11:31,8813.76,8813.76,8813.76,8813.76,18533,758,3558,
2007-06-21_11:32,8812.96,8812.96,8812.96,8812.96,12878,449,2536,
2007-06-21_11:33,8810.31,8810.31,8810.31,8810.31,14851,501,2860,
2007-06-21_11:34,8809.09,8809.09,8809.09,8809.09,13197,463,2548,
2007-06-21_11:35,8808.59,8808.59,8808.59,8808.59,12628,469,2286,
2007-06-21_11:36,8809.74,8809.74,8809.74,8809.74,17830,601,3595,
2007-06-21_11:37,8809.54,8809.54,8809.54,8809.54,13044,418,2531,
2007-06-21_11:38,8809.66,8809.66,8809.66,8809.66,14809,515,3023,
2007-06-21_11:39,8809.80,8809.80,8809.80,8809.80,13999,408,2292,
2007-06-21_11:40,8811.40,8811.40,8811.40,8811.40,14322,488,2331,
2007-06-21_11:41,8812.68,8812.68,8812.68,8812.68,15615,581,3057,
2007-06-21_11:42,8814.41,8814.41,8814.41,8814.41,12869,427,2285,
2007-06-21_11:43,8817.29,8817.29,8817.29,8817.29,18192,652,3584,
2007-06-21_11:44,8822.36,8822.36,8822.36,8822.36,17234,558,3296,
2007-06-21_11:45,8822.54,8822.54,8822.54,8822.54,16684,590,3020,
2007-06-21_11:46,8827.58,8827.58,8827.58,8827.58,24854,876,4259,
2007-06-21_11:47,8836.80,8836.80,8836.80,8836.80,33975,1338,4944,
2007-06-21_11:48,8845.38,8845.38,8845.38,8845.38,35808,1548,6118,
2007-06-21_11:49,8853.88,8853.88,8853.88,8853.88,33158,1329,5598,
2007-06-21_11:50,8854.87,8854.87,8854.87,8854.87,21570,843,4043,
2007-06-21_11:51,8852.31,8852.31,8852.31,8852.31,22596,854,4584,
2007-06-21_11:52,8854.64,8854.64,8854.64,8854.64,21975,750,3681,
2007-06-21_11:53,8858.69,8858.69,8858.69,8858.69,26894,1044,4827,
2007-06-21_11:54,8866.32,8866.32,8866.32,8866.32,33973,1360,5388,
2007-06-21_11:55,8868.67,8868.67,8868.67,8868.67,23703,872,4207,
2007-06-21_11:56,8869.99,8869.99,8869.99,8869.99,23902,914,4487,
2007-06-21_11:57,8871.72,8871.72,8871.72,8871.72,19992,643,3473,
2007-06-21_11:58,8868.87,8868.87,8868.87,8868.87,17185,697,3599,
2007-06-21_11:59,8870.54,8870.54,8870.54,8870.54,17461,559,3227,
2007-06-21_12:00,8865.14,8865.14,8865.14,8865.14,16472,539,2886,
2007-06-21_12:01,8860.61,8860.61,8860.61,8860.61,19342,719,3521,
2007-06-21_12:02,8860.31,8860.31,8860.31,8860.31,14855,538,2658,
2007-06-21_12:03,8858.25,8858.25,8858.25,8858.25,17119,618,3375,
2007-06-21_12:04,8854.62,8854.62,8854.62,8854.62,13426,467,2672,
2007-06-21_12:05,8854.58,8854.58,8854.58,8854.58,14778,506,2585,
2007-06-21_12:06,8856.12,8856.12,8856.12,8856.12,16970,577,3209,
2007-06-21_12:07,8855.46,8855.46,8855.46,8855.46,14707,484,2724,
2007-06-21_12:08,8858.25,8858.25,8858.25,8858.25,16941,645,3252,
2007-06-21_12:09,8858.55,8858.55,8858.55,8858.55,20530,572,2972,
2007-06-21_12:10,8861.68,8861.68,8861.68,8861.68,14761,504,2521,
2007-06-21_12:11,8861.33,8861.33,8861.33,8861.33,17860,580,2981,
2007-06-21_12:12,8861.12,8861.12,8861.12,8861.12,14629,454,2634,
2007-06-21_12:13,8857.73,8857.73,8857.73,8857.73,17524,587,3318,
2007-06-21_12:14,8852.91,8852.91,8852.91,8852.91,17926,515,3297,
2007-06-21_12:15,8849.21,8849.21,8849.21,8849.21,14867,435,2684,
2007-06-21_12:16,8847.07,8847.07,8847.07,8847.07,14185,547,3011,
2007-06-21_12:17,8843.78,8843.78,8843.78,8843.78,15266,466,2747,
2007-06-21_12:18,8837.05,8837.05,8837.05,8837.05,24927,687,3614,
2007-06-21_12:19,8831.50,8831.50,8831.50,8831.50,16230,524,3051,
2007-06-21_12:20,8826.61,8826.61,8826.61,8826.61,19019,657,3687,
2007-06-21_12:21,8818.25,8818.25,8818.25,8818.25,26543,902,5010,
2007-06-21_12:22,8814.74,8814.74,8814.74,8814.74,18873,636,3730,
2007-06-21_12:23,8813.79,8813.79,8813.79,8813.79,23260,797,4404,
2007-06-21_12:24,8815.60,8815.60,8815.60,8815.60,21118,827,4151,
2007-06-21_12:25,8814.54,8814.54,8814.54,8814.54,14861,618,3147,
2007-06-21_12:26,8816.54,8816.54,8816.54,8816.54,17391,573,3281,
2007-06-21_12:27,8819.72,8819.72,8819.72,8819.72,13249,474,2456,
2007-06-21_12:28,8824.37,8824.37,8824.37,8824.37,18320,672,3489,
2007-06-21_12:29,8822.25,8822.25,8822.25,8822.25,14146,481,2824,
2007-06-21_12:30,8823.21,8823.21,8823.21,8823.21,12512,369,2300,
2007-06-21_12:31,8822.55,8822.55,8822.55,8822.55,14846,536,2728,
2007-06-21_12:32,8825.65,8825.65,8825.65,8825.65,12016,347,2178,
2007-06-21_12:33,8825.02,8825.02,8825.02,8825.02,13115,416,2509,
2007-06-21_12:34,8827.04,8827.04,8827.04,8827.04,11021,398,2175,
2007-06-21_12:35,8826.79,8826.79,8826.79,8826.79,10560,425,2088,
2007-06-21_12:36,8824.66,8824.66,8824.66,8824.66,14327,437,2579,
2007-06-21_12:37,8827.01,8827.01,8827.01,8827.01,12753,379,2051,
2007-06-21_12:38,8830.08,8830.08,8830.08,8830.08,14741,452,2733,
2007-06-21_12:39,8827.79,8827.79,8827.79,8827.79,13864,388,2262,
2007-06-21_12:40,8828.00,8828.00,8828.00,8828.00,12598,395,2463,
2007-06-21_12:41,8830.61,8830.61,8830.61,8830.61,13414,438,2688,
2007-06-21_12:42,8836.50,8836.50,8836.50,8836.50,14986,564,2692,
2007-06-21_12:43,8838.32,8838.32,8838.32,8838.32,20238,699,3256,
2007-06-21_12:44,8842.89,8842.89,8842.89,8842.89,15927,901,3179,
2007-06-21_12:45,8842.31,8842.31,8842.31,8842.31,19311,860,2963,
2007-06-21_12:46,8848.49,8848.49,8848.49,8848.49,19711,778,3909,
2007-06-21_12:47,8848.83,8848.83,8848.83,8848.83,18151,797,2952,
2007-06-21_12:48,8851.72,8851.72,8851.72,8851.72,16735,675,3285,
2007-06-21_12:49,8853.60,8853.60,8853.60,8853.60,15834,573,2937,
2007-06-21_12:50,8856.62,8856.62,8856.62,8856.62,14122,579,2619,
2007-06-21_12:51,8853.93,8853.93,8853.93,8853.93,16103,568,3336,
2007-06-21_12:52,8850.83,8850.83,8850.83,8850.83,17617,565,2973,
2007-06-21_12:53,8849.16,8849.16,8849.16,8849.16,22814,692,4454,
2007-06-21_12:54,8845.58,8845.58,8845.58,8845.58,16155,515,3059,
2007-06-21_12:55,8842.45,8842.45,8842.45,8842.45,14708,507,2848,
2007-06-21_12:56,8841.48,8841.48,8841.48,8841.48,18984,606,3462,
2007-06-21_12:57,8835.42,8835.42,8835.42,8835.42,16538,623,3049,
2007-06-21_12:58,8830.97,8830.97,8830.97,8830.97,18571,728,3393,
2007-06-21_12:59,8825.31,8825.31,8825.31,8825.31,16072,593,3205,
2007-06-21_13:00,8822.21,8822.21,8822.21,8822.21,14138,546,3296,
2007-06-21_13:01,8821.79,8821.79,8821.79,8821.79,19508,665,3818,
2007-06-21_13:02,8819.48,8819.48,8819.48,8819.48,14609,465,2919,
2007-06-21_13:03,8822.07,8822.07,8822.07,8822.07,15825,525,3400,
2007-06-21_13:04,8822.39,8822.39,8822.39,8822.39,15866,490,3138,
2007-06-21_13:05,8825.57,8825.57,8825.57,8825.57,18389,583,3226,
2007-06-21_13:06,8828.45,8828.45,8828.45,8828.45,19153,624,3699,
2007-06-21_13:07,8829.63,8829.63,8829.63,8829.63,15472,564,2855,
2007-06-21_13:08,8831.81,8831.81,8831.81,8831.81,22780,777,3965,
2007-06-21_13:09,8832.13,8832.13,8832.13,8832.13,23689,711,3823,
2007-06-21_13:10,8831.90,8831.90,8831.90,8831.90,17526,462,3206,
2007-06-21_13:11,8835.45,8835.45,8835.45,8835.45,24720,836,4356,
2007-06-21_13:12,8836.96,8836.96,8836.96,8836.96,20603,594,3262,
2007-06-21_13:13,8838.14,8838.14,8838.14,8838.14,23262,728,4113,
2007-06-21_13:14,8839.17,8839.17,8839.17,8839.17,20205,669,3766,
2007-06-21_13:15,8838.47,8838.47,8838.47,8838.47,17659,596,3282,
2007-06-21_13:16,8838.59,8838.59,8838.59,8838.59,22781,744,4325,
2007-06-21_13:17,8838.40,8838.40,8838.40,8838.40,18855,525,3678,
2007-06-21_13:18,8838.59,8838.59,8838.59,8838.59,24031,759,4628,
2007-06-21_13:19,8839.78,8839.78,8839.78,8839.78,21781,693,4320,
2007-06-21_13:20,8840.42,8840.42,8840.42,8840.42,19856,713,4186,
2007-06-21_13:21,8843.05,8843.05,8843.05,8843.05,30407,1145,5856,
2007-06-21_13:22,8842.52,8842.52,8842.52,8842.52,27390,998,4662,
2007-06-21_13:23,8842.32,8842.32,8842.32,8842.32,32122,1110,6021,
2007-06-21_13:24,8846.29,8846.29,8846.29,8846.29,26668,912,5651,
2007-06-21_13:25,8853.52,8853.52,8853.52,8853.52,33902,1110,6494,
2007-06-21_13:26,8853.52,8853.52,8853.52,8853.52,0,0,0,
2007-06-21_13:27,8853.52,8853.52,8853.52,8853.52,0,0,0,
2007-06-21_13:28,8853.52,8853.52,8853.52,8853.52,0,0,0,
2007-06-21_13:29,8853.52,8853.52,8853.52,8853.52,0,0,0,
2007-06-21_13:30,8851.99,8851.99,8851.99,8851.99,180686,7223,33703,
2007-06-22_09:01,8879.99,8879.99,8879.99,8879.99,192089,4986,31929,
2007-06-22_09:02,8884.03,8884.03,8884.03,8884.03,39968,1488,7894,
2007-06-22_09:03,8881.29,8881.29,8881.29,8881.29,43090,1558,8985,
2007-06-22_09:04,8878.71,8878.71,8878.71,8878.71,44885,1531,8803,
2007-06-22_09:05,8879.70,8879.70,8879.70,8879.70,39525,1329,7748,
2007-06-22_09:06,8878.55,8878.55,8878.55,8878.55,47438,1587,9682,
2007-06-22_09:07,8879.09,8879.09,8879.09,8879.09,38439,1335,7679,
2007-06-22_09:08,8877.77,8877.77,8877.77,8877.77,46601,1319,7963,
2007-06-22_09:09,8879.69,8879.69,8879.69,8879.69,42217,1367,8213,
2007-06-22_09:10,8880.02,8880.02,8880.02,8880.02,35328,1159,6529,
2007-06-22_09:11,8877.60,8877.60,8877.60,8877.60,41115,1492,8728,
2007-06-22_09:12,8879.38,8879.38,8879.38,8879.38,40905,1418,7719,
2007-06-22_09:13,8873.51,8873.51,8873.51,8873.51,39562,1318,7585,
2007-06-22_09:14,8875.40,8875.40,8875.40,8875.40,41056,1280,8154,
2007-06-22_09:15,8870.46,8870.46,8870.46,8870.46,35899,1078,6464,
2007-06-22_09:16,8867.57,8867.57,8867.57,8867.57,40587,1319,8087,
2007-06-22_09:17,8863.50,8863.50,8863.50,8863.50,31550,1019,6237,
2007-06-22_09:18,8861.85,8861.85,8861.85,8861.85,29901,944,6154,
2007-06-22_09:19,8858.60,8858.60,8858.60,8858.60,33212,1149,6909,
2007-06-22_09:20,8853.83,8853.83,8853.83,8853.83,28585,944,5536,
2007-06-22_09:21,8849.54,8849.54,8849.54,8849.54,33992,1195,7147,
2007-06-22_09:22,8848.13,8848.13,8848.13,8848.13,30900,928,5662,
2007-06-22_09:23,8844.62,8844.62,8844.62,8844.62,31379,932,5930,
2007-06-22_09:24,8844.10,8844.10,8844.10,8844.10,30396,980,6173,
2007-06-22_09:25,8841.59,8841.59,8841.59,8841.59,26439,767,4776,
2007-06-22_09:26,8841.81,8841.81,8841.81,8841.81,32540,1004,6326,
2007-06-22_09:27,8841.87,8841.87,8841.87,8841.87,27845,761,5040,
2007-06-22_09:28,8841.62,8841.62,8841.62,8841.62,27676,852,5372,
2007-06-22_09:29,8845.03,8845.03,8845.03,8845.03,32594,1043,6023,
2007-06-22_09:30,8846.95,8846.95,8846.95,8846.95,28922,956,5499,
2007-06-22_09:31,8850.58,8850.58,8850.58,8850.58,34422,1191,7135,
2007-06-22_09:32,8862.42,8862.42,8862.42,8862.42,27701,1000,5683,
2007-06-22_09:33,8861.93,8861.93,8861.93,8861.93,27618,1019,5946,
2007-06-22_09:34,8865.97,8865.97,8865.97,8865.97,26925,982,5916,
2007-06-22_09:35,8868.53,8868.53,8868.53,8868.53,24738,921,5208,
2007-06-22_09:36,8871.05,8871.05,8871.05,8871.05,40370,1262,7001,
2007-06-22_09:37,8870.15,8870.15,8870.15,8870.15,27967,898,5337,
2007-06-22_09:38,8866.14,8866.14,8866.14,8866.14,29317,944,6014,
2007-06-22_09:39,8865.54,8865.54,8865.54,8865.54,30398,908,6230,
2007-06-22_09:40,8863.16,8863.16,8863.16,8863.16,23316,664,4741,
2007-06-22_09:41,8863.37,8863.37,8863.37,8863.37,33261,1072,6382,
2007-06-22_09:42,8861.13,8861.13,8861.13,8861.13,27190,700,4866,
2007-06-22_09:43,8860.15,8860.15,8860.15,8860.15,28082,708,5027,
2007-06-22_09:44,8858.32,8858.32,8858.32,8858.32,26330,675,5097,
2007-06-22_09:45,8856.97,8856.97,8856.97,8856.97,24261,562,4244,
2007-06-22_09:46,8856.43,8856.43,8856.43,8856.43,36128,913,6358,
2007-06-22_09:47,8855.51,8855.51,8855.51,8855.51,26298,674,4324,
2007-06-22_09:48,8852.41,8852.41,8852.41,8852.41,27139,793,4926,
2007-06-22_09:49,8851.98,8851.98,8851.98,8851.98,21862,559,4338,
2007-06-22_09:50,8849.95,8849.95,8849.95,8849.95,19479,528,3705,
2007-06-22_09:51,8850.62,8850.62,8850.62,8850.62,26959,758,4980,
2007-06-22_09:52,8849.93,8849.93,8849.93,8849.93,24994,656,4282,
2007-06-22_09:53,8850.54,8850.54,8850.54,8850.54,27057,691,4557,
2007-06-22_09:54,8850.67,8850.67,8850.67,8850.67,22953,642,4359,
2007-06-22_09:55,8852.10,8852.10,8852.10,8852.10,18462,485,3577,
2007-06-22_09:56,8855.26,8855.26,8855.26,8855.26,25536,698,4687,
2007-06-22_09:57,8857.11,8857.11,8857.11,8857.11,21940,626,4114,
2007-06-22_09:58,8858.87,8858.87,8858.87,8858.87,24924,684,4894,
2007-06-22_09:59,8862.15,8862.15,8862.15,8862.15,22411,650,4435,
2007-06-22_10:00,8861.18,8861.18,8861.18,8861.18,21107,659,3996,
2007-06-22_10:01,8861.49,8861.49,8861.49,8861.49,25189,852,5113,
2007-06-22_10:02,8861.87,8861.87,8861.87,8861.87,22032,633,4064,
2007-06-22_10:03,8860.21,8860.21,8860.21,8860.21,26079,844,4979,
2007-06-22_10:04,8862.91,8862.91,8862.91,8862.91,25113,706,4988,
2007-06-22_10:05,8862.80,8862.80,8862.80,8862.80,22468,638,4185,
2007-06-22_10:06,8862.87,8862.87,8862.87,8862.87,30079,1017,6172,
2007-06-22_10:07,8862.63,8862.63,8862.63,8862.63,21982,702,4203,
2007-06-22_10:08,8861.71,8861.71,8861.71,8861.71,26333,773,4820,
2007-06-22_10:09,8864.69,8864.69,8864.69,8864.69,26821,768,4991,
2007-06-22_10:10,8862.64,8862.64,8862.64,8862.64,23939,633,3967,
2007-06-22_10:11,8863.06,8863.06,8863.06,8863.06,28723,829,5204,
2007-06-22_10:12,8863.03,8863.03,8863.03,8863.03,20778,538,3975,
2007-06-22_10:13,8863.52,8863.52,8863.52,8863.52,25287,654,4369,
2007-06-22_10:14,8862.92,8862.92,8862.92,8862.92,31012,682,4469,
2007-06-22_10:15,8862.77,8862.77,8862.77,8862.77,23401,565,3883,
2007-06-22_10:16,8860.81,8860.81,8860.81,8860.81,30739,742,5096,
2007-06-22_10:17,8861.35,8861.35,8861.35,8861.35,21482,536,3721,
2007-06-22_10:18,8864.22,8864.22,8864.22,8864.22,23336,672,4672,
2007-06-22_10:19,8861.73,8861.73,8861.73,8861.73,25362,777,4494,
2007-06-22_10:20,8864.77,8864.77,8864.77,8864.77,21129,587,3729,
2007-06-22_10:21,8863.09,8863.09,8863.09,8863.09,33958,980,5768,
2007-06-22_10:22,8869.40,8869.40,8869.40,8869.40,23404,674,4208,
2007-06-22_10:23,8867.55,8867.55,8867.55,8867.55,22217,623,4364,
2007-06-22_10:24,8870.21,8870.21,8870.21,8870.21,18801,586,4025,
2007-06-22_10:25,8872.30,8872.30,8872.30,8872.30,20420,596,3828,
2007-06-22_10:26,8874.50,8874.50,8874.50,8874.50,24605,803,5054,
2007-06-22_10:27,8874.72,8874.72,8874.72,8874.72,19434,694,3759,
2007-06-22_10:28,8876.67,8876.67,8876.67,8876.67,26041,757,4828,
2007-06-22_10:29,8879.55,8879.55,8879.55,8879.55,24392,709,4357,
2007-06-22_10:30,8876.94,8876.94,8876.94,8876.94,20034,523,3764,
2007-06-22_10:31,8873.95,8873.95,8873.95,8873.95,23268,721,4492,
2007-06-22_10:32,8873.64,8873.64,8873.64,8873.64,19342,499,3398,
2007-06-22_10:33,8869.39,8869.39,8869.39,8869.39,22460,756,4356,
2007-06-22_10:34,8866.20,8866.20,8866.20,8866.20,21786,599,3967,
2007-06-22_10:35,8864.66,8864.66,8864.66,8864.66,19648,572,3596,
2007-06-22_10:36,8863.03,8863.03,8863.03,8863.03,27140,702,4491,
2007-06-22_10:37,8858.39,8858.39,8858.39,8858.39,20414,510,3236,
2007-06-22_10:38,8857.94,8857.94,8857.94,8857.94,21260,594,3900,
2007-06-22_10:39,8857.82,8857.82,8857.82,8857.82,22443,682,3834,
2007-06-22_10:40,8855.01,8855.01,8855.01,8855.01,18602,475,3208,
2007-06-22_10:41,8855.83,8855.83,8855.83,8855.83,21564,643,4241,
2007-06-22_10:42,8860.50,8860.50,8860.50,8860.50,18767,576,3534,
2007-06-22_10:43,8861.03,8861.03,8861.03,8861.03,20572,580,4018,
2007-06-22_10:44,8863.53,8863.53,8863.53,8863.53,16039,502,3225,
2007-06-22_10:45,8865.16,8865.16,8865.16,8865.16,13404,413,2788,
2007-06-22_10:46,8860.88,8860.88,8860.88,8860.88,17611,507,3486,
2007-06-22_10:47,8863.05,8863.05,8863.05,8863.05,14195,431,2693,
2007-06-22_10:48,8862.26,8862.26,8862.26,8862.26,16979,481,3138,
2007-06-22_10:49,8861.06,8861.06,8861.06,8861.06,16763,442,2962,
2007-06-22_10:50,8860.41,8860.41,8860.41,8860.41,12842,340,2588,
2007-06-22_10:51,8859.89,8859.89,8859.89,8859.89,18250,430,3486,
2007-06-22_10:52,8858.74,8858.74,8858.74,8858.74,20555,458,3224,
2007-06-22_10:53,8858.20,8858.20,8858.20,8858.20,17765,485,3638,
2007-06-22_10:54,8857.71,8857.71,8857.71,8857.71,16744,399,3170,
2007-06-22_10:55,8857.14,8857.14,8857.14,8857.14,14837,369,2697,
2007-06-22_10:56,8863.66,8863.66,8863.66,8863.66,18169,498,3672,
2007-06-22_10:57,8859.75,8859.75,8859.75,8859.75,15322,386,2945,
2007-06-22_10:58,8860.87,8860.87,8860.87,8860.87,23278,571,3535,
2007-06-22_10:59,8858.43,8858.43,8858.43,8858.43,20083,523,3428,
2007-06-22_11:00,8859.54,8859.54,8859.54,8859.54,17414,507,3011,
2007-06-22_11:01,8860.71,8860.71,8860.71,8860.71,17090,456,3521,
2007-06-22_11:02,8862.58,8862.58,8862.58,8862.58,17996,400,2988,
2007-06-22_11:03,8865.26,8865.26,8865.26,8865.26,19298,490,3326,
2007-06-22_11:04,8861.34,8861.34,8861.34,8861.34,17536,507,3381,
2007-06-22_11:05,8862.56,8862.56,8862.56,8862.56,16349,420,2929,
2007-06-22_11:06,8861.54,8861.54,8861.54,8861.54,20569,567,3870,
2007-06-22_11:07,8862.15,8862.15,8862.15,8862.15,14209,401,2661,
2007-06-22_11:08,8864.77,8864.77,8864.77,8864.77,21103,579,3780,
2007-06-22_11:09,8864.28,8864.28,8864.28,8864.28,17142,480,3088,
2007-06-22_11:10,8864.62,8864.62,8864.62,8864.62,14558,457,2934,
2007-06-22_11:11,8863.24,8863.24,8863.24,8863.24,16471,535,3123,
2007-06-22_11:12,8862.59,8862.59,8862.59,8862.59,12305,365,2245,
2007-06-22_11:13,8860.93,8860.93,8860.93,8860.93,15332,445,3007,
2007-06-22_11:14,8862.01,8862.01,8862.01,8862.01,12325,339,2555,
2007-06-22_11:15,8862.01,8862.01,8862.01,8862.01,10958,286,2228,
2007-06-22_11:16,8862.27,8862.27,8862.27,8862.27,17988,541,3470,
2007-06-22_11:17,8861.96,8861.96,8861.96,8861.96,11991,296,2326,
2007-06-22_11:18,8861.25,8861.25,8861.25,8861.25,14003,404,2922,
2007-06-22_11:19,8860.45,8860.45,8860.45,8860.45,15188,390,2697,
2007-06-22_11:20,8865.20,8865.20,8865.20,8865.20,15544,452,2938,
2007-06-22_11:21,8863.40,8863.40,8863.40,8863.40,16561,467,3419,
2007-06-22_11:22,8870.76,8870.76,8870.76,8870.76,16168,403,2769,
2007-06-22_11:23,8868.76,8868.76,8868.76,8868.76,19217,488,3334,
2007-06-22_11:24,8867.53,8867.53,8867.53,8867.53,17367,429,3145,
2007-06-22_11:25,8865.38,8865.38,8865.38,8865.38,13518,308,2591,
2007-06-22_11:26,8865.41,8865.41,8865.41,8865.41,18560,468,3471,
2007-06-22_11:27,8864.72,8864.72,8864.72,8864.72,13453,343,2409,
2007-06-22_11:28,8864.96,8864.96,8864.96,8864.96,16801,589,3430,
2007-06-22_11:29,8864.48,8864.48,8864.48,8864.48,16840,522,3037,
2007-06-22_11:30,8872.15,8872.15,8872.15,8872.15,17064,473,3152,
2007-06-22_11:31,8871.19,8871.19,8871.19,8871.19,20978,757,4241,
2007-06-22_11:32,8868.58,8868.58,8868.58,8868.58,15128,421,2794,
2007-06-22_11:33,8869.17,8869.17,8869.17,8869.17,19164,520,3412,
2007-06-22_11:34,8867.34,8867.34,8867.34,8867.34,14682,433,2933,
2007-06-22_11:35,8869.92,8869.92,8869.92,8869.92,13644,378,2457,
2007-06-22_11:36,8869.28,8869.28,8869.28,8869.28,16888,499,3270,
2007-06-22_11:37,8865.36,8865.36,8865.36,8865.36,15132,372,2538,
2007-06-22_11:38,8867.48,8867.48,8867.48,8867.48,18897,582,3436,
2007-06-22_11:39,8868.91,8868.91,8868.91,8868.91,17206,493,3066,
2007-06-22_11:40,8871.03,8871.03,8871.03,8871.03,14818,525,2809,
2007-06-22_11:41,8871.58,8871.58,8871.58,8871.58,18192,589,3657,
2007-06-22_11:42,8868.59,8868.59,8868.59,8868.59,12866,365,2484,
2007-06-22_11:43,8871.03,8871.03,8871.03,8871.03,17781,502,3339,
2007-06-22_11:44,8870.53,8870.53,8870.53,8870.53,13847,377,2781,
2007-06-22_11:45,8865.23,8865.23,8865.23,8865.23,16862,596,3090,
2007-06-22_11:46,8864.45,8864.45,8864.45,8864.45,17374,558,3578,
2007-06-22_11:47,8866.27,8866.27,8866.27,8866.27,14113,411,2715,
2007-06-22_11:48,8864.14,8864.14,8864.14,8864.14,20348,544,3400,
2007-06-22_11:49,8861.67,8861.67,8861.67,8861.67,16680,418,2842,
2007-06-22_11:50,8860.26,8860.26,8860.26,8860.26,16587,455,2775,
2007-06-22_11:51,8859.96,8859.96,8859.96,8859.96,18756,541,3591,
2007-06-22_11:52,8857.80,8857.80,8857.80,8857.80,17351,379,2832,
2007-06-22_11:53,8857.65,8857.65,8857.65,8857.65,24943,573,3560,
2007-06-22_11:54,8856.49,8856.49,8856.49,8856.49,17242,438,2886,
2007-06-22_11:55,8856.86,8856.86,8856.86,8856.86,13428,344,2481,
2007-06-22_11:56,8856.52,8856.52,8856.52,8856.52,17019,514,3260,
2007-06-22_11:57,8854.91,8854.91,8854.91,8854.91,16430,397,2641,
2007-06-22_11:58,8854.86,8854.86,8854.86,8854.86,17208,423,3031,
2007-06-22_11:59,8852.15,8852.15,8852.15,8852.15,14426,382,2600,
2007-06-22_12:00,8850.77,8850.77,8850.77,8850.77,12853,429,2584,
2007-06-22_12:01,8846.56,8846.56,8846.56,8846.56,19052,658,3670,
2007-06-22_12:02,8844.82,8844.82,8844.82,8844.82,16950,529,3228,
2007-06-22_12:03,8840.19,8840.19,8840.19,8840.19,24497,733,4680,
2007-06-22_12:04,8838.46,8838.46,8838.46,8838.46,23758,678,4176,
2007-06-22_12:05,8831.61,8831.61,8831.61,8831.61,27190,767,4621,
2007-06-22_12:06,8826.05,8826.05,8826.05,8826.05,26203,864,5592,
2007-06-22_12:07,8829.15,8829.15,8829.15,8829.15,22605,710,4547,
2007-06-22_12:08,8826.50,8826.50,8826.50,8826.50,23302,790,4874,
2007-06-22_12:09,8826.49,8826.49,8826.49,8826.49,18995,587,4068,
2007-06-22_12:10,8826.09,8826.09,8826.09,8826.09,16612,436,3387,
2007-06-22_12:11,8826.94,8826.94,8826.94,8826.94,17914,535,3677,
2007-06-22_12:12,8826.32,8826.32,8826.32,8826.32,12992,384,2717,
2007-06-22_12:13,8822.65,8822.65,8822.65,8822.65,14712,512,3281,
2007-06-22_12:14,8820.06,8820.06,8820.06,8820.06,17615,575,3571,
2007-06-22_12:15,8818.85,8818.85,8818.85,8818.85,14013,473,2882,
2007-06-22_12:16,8813.50,8813.50,8813.50,8813.50,19378,662,4108,
2007-06-22_12:17,8810.61,8810.61,8810.61,8810.61,16302,553,3339,
2007-06-22_12:18,8810.76,8810.76,8810.76,8810.76,21173,703,4316,
2007-06-22_12:19,8808.99,8808.99,8808.99,8808.99,20574,596,3898,
2007-06-22_12:20,8806.20,8806.20,8806.20,8806.20,17534,564,3303,
2007-06-22_12:21,8803.67,8803.67,8803.67,8803.67,17467,589,3843,
2007-06-22_12:22,8801.25,8801.25,8801.25,8801.25,15460,597,3322,
2007-06-22_12:23,8799.29,8799.29,8799.29,8799.29,17130,591,3785,
2007-06-22_12:24,8802.84,8802.84,8802.84,8802.84,13752,439,3079,
2007-06-22_12:25,8806.03,8806.03,8806.03,8806.03,14943,413,3058,
2007-06-22_12:26,8807.71,8807.71,8807.71,8807.71,16784,578,3740,
2007-06-22_12:27,8813.90,8813.90,8813.90,8813.90,13785,393,2774,
2007-06-22_12:28,8814.36,8814.36,8814.36,8814.36,19802,631,3757,
2007-06-22_12:29,8820.67,8820.67,8820.67,8820.67,13498,393,2789,
2007-06-22_12:30,8823.40,8823.40,8823.40,8823.40,13374,404,2764,
2007-06-22_12:31,8827.44,8827.44,8827.44,8827.44,14280,445,3162,
2007-06-22_12:32,8830.61,8830.61,8830.61,8830.61,13213,417,2674,
2007-06-22_12:33,8831.34,8831.34,8831.34,8831.34,16969,436,3336,
2007-06-22_12:34,8831.52,8831.52,8831.52,8831.52,14319,386,2931,
2007-06-22_12:35,8829.49,8829.49,8829.49,8829.49,11895,335,2628,
2007-06-22_12:36,8825.86,8825.86,8825.86,8825.86,14949,488,3263,
2007-06-22_12:37,8825.15,8825.15,8825.15,8825.15,12418,352,2719,
2007-06-22_12:38,8823.71,8823.71,8823.71,8823.71,14539,454,2998,
2007-06-22_12:39,8822.42,8822.42,8822.42,8822.42,12436,462,2779,
2007-06-22_12:40,8821.19,8821.19,8821.19,8821.19,11062,376,2290,
2007-06-22_12:41,8820.95,8820.95,8820.95,8820.95,12462,427,2703,
2007-06-22_12:42,8819.17,8819.17,8819.17,8819.17,12052,333,2399,
2007-06-22_12:43,8819.77,8819.77,8819.77,8819.77,13303,466,3066,
2007-06-22_12:44,8821.16,8821.16,8821.16,8821.16,14893,605,3332,
2007-06-22_12:45,8822.03,8822.03,8822.03,8822.03,11919,365,2367,
2007-06-22_12:46,8821.66,8821.66,8821.66,8821.66,14118,488,3214,
2007-06-22_12:47,8825.65,8825.65,8825.65,8825.65,11506,575,2675,
2007-06-22_12:48,8823.20,8823.20,8823.20,8823.20,13830,595,3194,
2007-06-22_12:49,8825.91,8825.91,8825.91,8825.91,11959,398,2480,
2007-06-22_12:50,8825.41,8825.41,8825.41,8825.41,11830,350,2504,
2007-06-22_12:51,8828.97,8828.97,8828.97,8828.97,15862,459,3229,
2007-06-22_12:52,8828.01,8828.01,8828.01,8828.01,13283,341,2466,
2007-06-22_12:53,8826.68,8826.68,8826.68,8826.68,13610,371,3009,
2007-06-22_12:54,8829.12,8829.12,8829.12,8829.12,14260,489,2987,
2007-06-22_12:55,8828.08,8828.08,8828.08,8828.08,17713,509,3040,
2007-06-22_12:56,8828.17,8828.17,8828.17,8828.17,17310,538,3407,
2007-06-22_12:57,8828.44,8828.44,8828.44,8828.44,12098,348,2500,
2007-06-22_12:58,8826.85,8826.85,8826.85,8826.85,17754,520,3421,
2007-06-22_12:59,8823.60,8823.60,8823.60,8823.60,15619,460,3105,
2007-06-22_13:00,8821.03,8821.03,8821.03,8821.03,19527,652,3681,
2007-06-22_13:01,8816.16,8816.16,8816.16,8816.16,18029,556,3644,
2007-06-22_13:02,8814.63,8814.63,8814.63,8814.63,14749,493,3150,
2007-06-22_13:03,8812.46,8812.46,8812.46,8812.46,19439,660,3915,
2007-06-22_13:04,8814.26,8814.26,8814.26,8814.26,15667,517,3420,
2007-06-22_13:05,8814.14,8814.14,8814.14,8814.14,15627,441,3022,
2007-06-22_13:06,8820.79,8820.79,8820.79,8820.79,21128,657,4136,
2007-06-22_13:07,8824.16,8824.16,8824.16,8824.16,15928,504,3089,
2007-06-22_13:08,8826.08,8826.08,8826.08,8826.08,19682,600,3841,
2007-06-22_13:09,8829.49,8829.49,8829.49,8829.49,22337,631,3821,
2007-06-22_13:10,8833.03,8833.03,8833.03,8833.03,19130,500,3380,
2007-06-22_13:11,8832.02,8832.02,8832.02,8832.02,19680,675,4193,
2007-06-22_13:12,8834.03,8834.03,8834.03,8834.03,19839,627,3791,
2007-06-22_13:13,8837.38,8837.38,8837.38,8837.38,19575,599,4018,
2007-06-22_13:14,8836.84,8836.84,8836.84,8836.84,20714,591,3851,
2007-06-22_13:15,8836.87,8836.87,8836.87,8836.87,18058,590,3683,
2007-06-22_13:16,8840.79,8840.79,8840.79,8840.79,20617,632,4241,
2007-06-22_13:17,8840.07,8840.07,8840.07,8840.07,17452,555,3489,
2007-06-22_13:18,8841.90,8841.90,8841.90,8841.90,22240,738,4548,
2007-06-22_13:19,8843.41,8843.41,8843.41,8843.41,20344,657,4222,
2007-06-22_13:20,8839.61,8839.61,8839.61,8839.61,19555,685,4472,
2007-06-22_13:21,8839.85,8839.85,8839.85,8839.85,23260,818,5317,
2007-06-22_13:22,8840.35,8840.35,8840.35,8840.35,23439,739,4537,
2007-06-22_13:23,8841.87,8841.87,8841.87,8841.87,27452,814,5624,
2007-06-22_13:24,8837.60,8837.60,8837.60,8837.60,27234,797,5483,
2007-06-22_13:25,8841.93,8841.93,8841.93,8841.93,28282,812,5442,
2007-06-22_13:26,8841.93,8841.93,8841.93,8841.93,0,0,0,
2007-06-22_13:27,8841.93,8841.93,8841.93,8841.93,0,0,0,
2007-06-22_13:28,8841.93,8841.93,8841.93,8841.93,0,0,0,
2007-06-22_13:29,8841.93,8841.93,8841.93,8841.93,0,0,0,
2007-06-22_13:30,8846.39,8846.39,8846.39,8846.39,180100,5983,35121,
2007-06-23_09:01,8817.40,8817.40,8817.40,8817.40,317129,3323,28108,
2007-06-23_09:02,8816.72,8816.72,8816.72,8816.72,33530,847,5884,
2007-06-23_09:03,8811.95,8811.95,8811.95,8811.95,41741,1214,7729,
2007-06-23_09:04,8810.05,8810.05,8810.05,8810.05,39639,1054,7382,
2007-06-23_09:05,8810.74,8810.74,8810.74,8810.74,33202,824,6316,
2007-06-23_09:06,8803.82,8803.82,8803.82,8803.82,39767,1172,7960,
2007-06-23_09:07,8801.48,8801.48,8801.48,8801.48,26265,812,5804,
2007-06-23_09:08,8800.74,8800.74,8800.74,8800.74,29059,947,6177,
2007-06-23_09:09,8803.98,8803.98,8803.98,8803.98,28438,956,6188,
2007-06-23_09:10,8806.74,8806.74,8806.74,8806.74,24160,729,5274,
2007-06-23_09:11,8808.81,8808.81,8808.81,8808.81,27863,968,6501,
2007-06-23_09:12,8808.62,8808.62,8808.62,8808.62,23801,748,5145,
2007-06-23_09:13,8810.36,8810.36,8810.36,8810.36,26233,841,5743,
2007-06-23_09:14,8811.77,8811.77,8811.77,8811.77,27678,795,6085,
2007-06-23_09:15,8815.49,8815.49,8815.49,8815.49,26503,776,5180,
2007-06-23_09:16,8819.66,8819.66,8819.66,8819.66,29056,896,6583,
2007-06-23_09:17,8822.21,8822.21,8822.21,8822.21,26881,748,5398,
2007-06-23_09:18,8824.38,8824.38,8824.38,8824.38,29329,799,5946,
2007-06-23_09:19,8822.80,8822.80,8822.80,8822.80,27951,1014,6212,
2007-06-23_09:20,8823.69,8823.69,8823.69,8823.69,26251,717,5081,
2007-06-23_09:21,8826.02,8826.02,8826.02,8826.02,33889,987,6760,
2007-06-23_09:22,8828.58,8828.58,8828.58,8828.58,26376,722,5064,
2007-06-23_09:23,8829.75,8829.75,8829.75,8829.75,28187,801,5667,
2007-06-23_09:24,8831.25,8831.25,8831.25,8831.25,26746,737,5323,
2007-06-23_09:25,8831.71,8831.71,8831.71,8831.71,26783,737,4520,
2007-06-23_09:26,8833.63,8833.63,8833.63,8833.63,31992,858,6096,
2007-06-23_09:27,8833.60,8833.60,8833.60,8833.60,23124,563,4361,
2007-06-23_09:28,8831.85,8831.85,8831.85,8831.85,24764,656,4969,
2007-06-23_09:29,8828.26,8828.26,8828.26,8828.26,23490,656,4941,
2007-06-23_09:30,8829.80,8829.80,8829.80,8829.80,19433,535,3799,
2007-06-23_09:31,8827.05,8827.05,8827.05,8827.05,22806,694,5049,
2007-06-23_09:32,8825.19,8825.19,8825.19,8825.19,17846,519,3776,
2007-06-23_09:33,8823.68,8823.68,8823.68,8823.68,20010,609,4459,
2007-06-23_09:34,8824.41,8824.41,8824.41,8824.41,19746,568,4292,
2007-06-23_09:35,8824.32,8824.32,8824.32,8824.32,17910,416,3455,
2007-06-23_09:36,8825.64,8825.64,8825.64,8825.64,23439,601,4679,
2007-06-23_09:37,8821.70,8821.70,8821.70,8821.70,18325,461,3545,
2007-06-23_09:38,8821.88,8821.88,8821.88,8821.88,24598,596,4586,
2007-06-23_09:39,8824.84,8824.84,8824.84,8824.84,18497,494,4010,
2007-06-23_09:40,8822.36,8822.36,8822.36,8822.36,16510,415,3471,
2007-06-23_09:41,8822.73,8822.73,8822.73,8822.73,20392,557,4542,
2007-06-23_09:42,8821.05,8821.05,8821.05,8821.05,18969,495,3842,
2007-06-23_09:43,8819.25,8819.25,8819.25,8819.25,24502,680,4979,
2007-06-23_09:44,8819.22,8819.22,8819.22,8819.22,21442,627,4491,
2007-06-23_09:45,8820.07,8820.07,8820.07,8820.07,19616,579,4013,
2007-06-23_09:46,8820.14,8820.14,8820.14,8820.14,21061,611,4513,
2007-06-23_09:47,8821.22,8821.22,8821.22,8821.22,16447,412,3289,
2007-06-23_09:48,8822.62,8822.62,8822.62,8822.62,18996,493,3903,
2007-06-23_09:49,8823.64,8823.64,8823.64,8823.64,18226,489,3818,
2007-06-23_09:50,8820.89,8820.89,8820.89,8820.89,16236,457,3419,
2007-06-23_09:51,8822.94,8822.94,8822.94,8822.94,23475,686,4749,
2007-06-23_09:52,8822.25,8822.25,8822.25,8822.25,17952,444,3252,
2007-06-23_09:53,8822.66,8822.66,8822.66,8822.66,18589,517,3926,
2007-06-23_09:54,8823.18,8823.18,8823.18,8823.18,16373,409,3324,
2007-06-23_09:55,8819.99,8819.99,8819.99,8819.99,14001,365,2978,
2007-06-23_09:56,8820.16,8820.16,8820.16,8820.16,18064,493,3988,
2007-06-23_09:57,8818.84,8818.84,8818.84,8818.84,15915,470,3154,
2007-06-23_09:58,8818.36,8818.36,8818.36,8818.36,18243,520,3692,
2007-06-23_09:59,8818.39,8818.39,8818.39,8818.39,18750,545,3821,
2007-06-23_10:00,8817.39,8817.39,8817.39,8817.39,19873,410,3111,
2007-06-23_10:01,8820.04,8820.04,8820.04,8820.04,26538,513,3937,
2007-06-23_10:02,8817.95,8817.95,8817.95,8817.95,16780,385,2825,
2007-06-23_10:03,8817.68,8817.68,8817.68,8817.68,16300,417,3197,
2007-06-23_10:04,8817.00,8817.00,8817.00,8817.00,16387,456,3326,
2007-06-23_10:05,8821.36,8821.36,8821.36,8821.36,13142,367,2815,
2007-06-23_10:06,8820.05,8820.05,8820.05,8820.05,19864,584,3929,
2007-06-23_10:07,8821.49,8821.49,8821.49,8821.49,15115,417,3163,
2007-06-23_10:08,8819.45,8819.45,8819.45,8819.45,14646,397,3149,
2007-06-23_10:09,8819.31,8819.31,8819.31,8819.31,15243,484,3232,
2007-06-23_10:10,8818.23,8818.23,8818.23,8818.23,13782,432,2914,
2007-06-23_10:11,8818.01,8818.01,8818.01,8818.01,19417,532,3963,
2007-06-23_10:12,8818.13,8818.13,8818.13,8818.13,15279,391,3107,
2007-06-23_10:13,8817.46,8817.46,8817.46,8817.46,16003,532,3729,
2007-06-23_10:14,8817.40,8817.40,8817.40,8817.40,17283,608,3595,
2007-06-23_10:15,8818.23,8818.23,8818.23,8818.23,14412,376,2918,
2007-06-23_10:16,8817.96,8817.96,8817.96,8817.96,19863,525,3942,
2007-06-23_10:17,8819.94,8819.94,8819.94,8819.94,15274,327,2835,
2007-06-23_10:18,8818.08,8818.08,8818.08,8818.08,19419,481,3755,
2007-06-23_10:19,8818.38,8818.38,8818.38,8818.38,20401,460,3607,
2007-06-23_10:20,8819.17,8819.17,8819.17,8819.17,16879,404,3092,
2007-06-23_10:21,8819.19,8819.19,8819.19,8819.19,15724,424,3468,
2007-06-23_10:22,8820.71,8820.71,8820.71,8820.71,12553,353,2692,
2007-06-23_10:23,8821.37,8821.37,8821.37,8821.37,16726,438,3443,
2007-06-23_10:24,8820.81,8820.81,8820.81,8820.81,15035,447,3548,
2007-06-23_10:25,8822.28,8822.28,8822.28,8822.28,14235,398,3227,
2007-06-23_10:26,8821.53,8821.53,8821.53,8821.53,17909,520,3871,
2007-06-23_10:27,8820.84,8820.84,8820.84,8820.84,13908,363,2992,
2007-06-23_10:28,8820.12,8820.12,8820.12,8820.12,15615,380,3315,
2007-06-23_10:29,8821.31,8821.31,8821.31,8821.31,15356,383,3304,
2007-06-23_10:30,8818.96,8818.96,8818.96,8818.96,13845,366,2987,
2007-06-23_10:31,8819.90,8819.90,8819.90,8819.90,18163,475,3826,
2007-06-23_10:32,8819.77,8819.77,8819.77,8819.77,14313,370,3148,
2007-06-23_10:33,8820.20,8820.20,8820.20,8820.20,14249,419,3437,
2007-06-23_10:34,8820.30,8820.30,8820.30,8820.30,14112,422,3195,
2007-06-23_10:35,8820.90,8820.90,8820.90,8820.90,12394,342,2618,
2007-06-23_10:36,8821.43,8821.43,8821.43,8821.43,16218,476,3534,
2007-06-23_10:37,8816.65,8816.65,8816.65,8816.65,13511,352,2808,
2007-06-23_10:38,8817.28,8817.28,8817.28,8817.28,14152,378,3152,
2007-06-23_10:39,8819.85,8819.85,8819.85,8819.85,15851,450,3147,
2007-06-23_10:40,8819.20,8819.20,8819.20,8819.20,13359,308,2676,
2007-06-23_10:41,8819.86,8819.86,8819.86,8819.86,17219,426,3371,
2007-06-23_10:42,8819.89,8819.89,8819.89,8819.89,16184,319,2459,
2007-06-23_10:43,8820.14,8820.14,8820.14,8820.14,20465,404,3163,
2007-06-23_10:44,8820.63,8820.63,8820.63,8820.63,17648,308,2651,
2007-06-23_10:45,8818.72,8818.72,8818.72,8818.72,13533,265,2420,
2007-06-23_10:46,8818.32,8818.32,8818.32,8818.32,13830,375,2839,
2007-06-23_10:47,8819.29,8819.29,8819.29,8819.29,11336,318,2318,
2007-06-23_10:48,8817.97,8817.97,8817.97,8817.97,14963,493,3403,
2007-06-23_10:49,8819.04,8819.04,8819.04,8819.04,15814,565,3387,
2007-06-23_10:50,8818.83,8818.83,8818.83,8818.83,13783,382,2888,
2007-06-23_10:51,8817.57,8817.57,8817.57,8817.57,16663,476,3681,
2007-06-23_10:52,8820.63,8820.63,8820.63,8820.63,13113,359,2653,
2007-06-23_10:53,8820.25,8820.25,8820.25,8820.25,14481,413,3101,
2007-06-23_10:54,8820.54,8820.54,8820.54,8820.54,13598,339,2771,
2007-06-23_10:55,8818.93,8818.93,8818.93,8818.93,11993,327,2353,
2007-06-23_10:56,8821.04,8821.04,8821.04,8821.04,14025,427,3005,
2007-06-23_10:57,8820.15,8820.15,8820.15,8820.15,11537,333,2374,
2007-06-23_10:58,8819.99,8819.99,8819.99,8819.99,14634,417,2936,
2007-06-23_10:59,8820.83,8820.83,8820.83,8820.83,10897,337,2313,
2007-06-23_11:00,8820.74,8820.74,8820.74,8820.74,11858,368,2275,
2007-06-23_11:01,8822.24,8822.24,8822.24,8822.24,14144,421,2894,
2007-06-23_11:02,8821.76,8821.76,8821.76,8821.76,10558,323,2066,
2007-06-23_11:03,8821.74,8821.74,8821.74,8821.74,18603,528,3439,
2007-06-23_11:04,8820.76,8820.76,8820.76,8820.76,12613,367,2621,
2007-06-23_11:05,8820.97,8820.97,8820.97,8820.97,10501,287,2282,
2007-06-23_11:06,8821.40,8821.40,8821.40,8821.40,16561,386,3026,
2007-06-23_11:07,8819.67,8819.67,8819.67,8819.67,13477,307,2339,
2007-06-23_11:08,8821.37,8821.37,8821.37,8821.37,15163,357,2759,
2007-06-23_11:09,8819.65,8819.65,8819.65,8819.65,13119,319,2630,
2007-06-23_11:10,8822.35,8822.35,8822.35,8822.35,12703,280,2385,
2007-06-23_11:11,8819.98,8819.98,8819.98,8819.98,13934,351,2960,
2007-06-23_11:12,8820.71,8820.71,8820.71,8820.71,12680,257,2182,
2007-06-23_11:13,8821.13,8821.13,8821.13,8821.13,10606,296,2380,
2007-06-23_11:14,8820.92,8820.92,8820.92,8820.92,10449,267,2124,
2007-06-23_11:15,8821.07,8821.07,8821.07,8821.07,9292,270,2013,
2007-06-23_11:16,8820.30,8820.30,8820.30,8820.30,10362,309,2265,
2007-06-23_11:17,8820.84,8820.84,8820.84,8820.84,8647,261,1882,
2007-06-23_11:18,8819.21,8819.21,8819.21,8819.21,9956,297,2037,
2007-06-23_11:19,8819.48,8819.48,8819.48,8819.48,8845,244,1931,
2007-06-23_11:20,8821.16,8821.16,8821.16,8821.16,8560,227,1825,
2007-06-23_11:21,8820.71,8820.71,8820.71,8820.71,12335,319,2636,
2007-06-23_11:22,8820.32,8820.32,8820.32,8820.32,9157,216,1919,
2007-06-23_11:23,8818.98,8818.98,8818.98,8818.98,11819,340,2444,
2007-06-23_11:24,8818.43,8818.43,8818.43,8818.43,10676,280,2089,
2007-06-23_11:25,8817.21,8817.21,8817.21,8817.21,10900,260,2013,
2007-06-23_11:26,8817.25,8817.25,8817.25,8817.25,13918,391,2830,
2007-06-23_11:27,8817.55,8817.55,8817.55,8817.55,10713,267,2074,
2007-06-23_11:28,8814.55,8814.55,8814.55,8814.55,11588,341,2519,
2007-06-23_11:29,8813.72,8813.72,8813.72,8813.72,11230,290,2247,
2007-06-23_11:30,8811.55,8811.55,8811.55,8811.55,12585,343,2279,
2007-06-23_11:31,8810.92,8810.92,8810.92,8810.92,14790,407,3043,
2007-06-23_11:32,8809.10,8809.10,8809.10,8809.10,10784,298,2283,
2007-06-23_11:33,8806.63,8806.63,8806.63,8806.63,16789,391,2978,
2007-06-23_11:34,8804.85,8804.85,8804.85,8804.85,16030,441,2880,
2007-06-23_11:35,8806.05,8806.05,8806.05,8806.05,13855,386,2593,
2007-06-23_11:36,8803.16,8803.16,8803.16,8803.16,14999,479,3309,
2007-06-23_11:37,8803.19,8803.19,8803.19,8803.19,12514,311,2379,
2007-06-23_11:38,8801.35,8801.35,8801.35,8801.35,15354,404,3043,
2007-06-23_11:39,8801.70,8801.70,8801.70,8801.70,14566,406,2801,
2007-06-23_11:40,8799.21,8799.21,8799.21,8799.21,13008,286,2403,
2007-06-23_11:41,8797.99,8797.99,8797.99,8797.99,17486,417,3127,
2007-06-23_11:42,8798.91,8798.91,8798.91,8798.91,16606,326,2366,
2007-06-23_11:43,8797.46,8797.46,8797.46,8797.46,19292,383,2781,
2007-06-23_11:44,8797.13,8797.13,8797.13,8797.13,16299,314,2448,
2007-06-23_11:45,8797.15,8797.15,8797.15,8797.15,11747,289,2130,
2007-06-23_11:46,8793.72,8793.72,8793.72,8793.72,12840,355,2859,
2007-06-23_11:47,8795.24,8795.24,8795.24,8795.24,8596,211,1810,
2007-06-23_11:48,8794.32,8794.32,8794.32,8794.32,12006,297,2403,
2007-06-23_11:49,8795.52,8795.52,8795.52,8795.52,10030,206,1835,
2007-06-23_11:50,8796.48,8796.48,8796.48,8796.48,9958,240,1972,
2007-06-23_11:51,8797.34,8797.34,8797.34,8797.34,10825,249,2169,
2007-06-23_11:52,8797.41,8797.41,8797.41,8797.41,8160,182,1577,
2007-06-23_11:53,8799.72,8799.72,8799.72,8799.72,9929,231,1959,
2007-06-23_11:54,8798.24,8798.24,8798.24,8798.24,8915,202,1710,
2007-06-23_11:55,8798.58,8798.58,8798.58,8798.58,7851,175,1593,
2007-06-23_11:56,8798.80,8798.80,8798.80,8798.80,8635,216,1776,
2007-06-23_11:57,8799.49,8799.49,8799.49,8799.49,6723,162,1356,
2007-06-23_11:58,8802.05,8802.05,8802.05,8802.05,7510,200,1754,
2007-06-23_11:59,8801.04,8801.04,8801.04,8801.04,8243,186,1631,
2007-06-23_12:00,8801.63,8801.63,8801.63,8801.63,8666,199,1787,
2007-06-23_12:01,8800.45,8800.45,8800.45,8800.45,8765,262,1921,
2007-06-23_12:02,8800.79,8800.79,8800.79,8800.79,7158,154,1494,
2007-06-23_12:03,8801.79,8801.79,8801.79,8801.79,7935,219,1831,
2007-06-23_12:04,8800.71,8800.71,8800.71,8800.71,8321,193,1606,
2007-06-23_12:05,8801.18,8801.18,8801.18,8801.18,7053,148,1465,
2007-06-23_12:06,8801.30,8801.30,8801.30,8801.30,9352,238,1864,
2007-06-23_12:07,8802.54,8802.54,8802.54,8802.54,6362,141,1321,
2007-06-23_12:08,8801.51,8801.51,8801.51,8801.51,8583,224,1757,
2007-06-23_12:09,8801.42,8801.42,8801.42,8801.42,7084,241,1510,
2007-06-23_12:10,8802.28,8802.28,8802.28,8802.28,7367,208,1702,
2007-06-23_12:11,8801.96,8801.96,8801.96,8801.96,8403,228,1821,
2007-06-23_12:12,8799.82,8799.82,8799.82,8799.82,6552,196,1367,
2007-06-23_12:13,8797.53,8797.53,8797.53,8797.53,9478,263,2095,
2007-06-23_12:14,8797.66,8797.66,8797.66,8797.66,9161,274,2031,
2007-06-23_12:15,8797.52,8797.52,8797.52,8797.52,9485,232,1964,
2007-06-23_12:16,8797.37,8797.37,8797.37,8797.37,11363,285,2367,
2007-06-23_12:17,8795.93,8795.93,8795.93,8795.93,9979,212,1824,
2007-06-23_12:18,8796.51,8796.51,8796.51,8796.51,10429,242,2178,
2007-06-23_12:19,8794.91,8794.91,8794.91,8794.91,8847,211,1852,
2007-06-23_12:20,8793.54,8793.54,8793.54,8793.54,9630,214,2074,
2007-06-23_12:21,8794.90,8794.90,8794.90,8794.90,10594,238,2207,
2007-06-23_12:22,8792.68,8792.68,8792.68,8792.68,8245,199,1855,
2007-06-23_12:23,8794.91,8794.91,8794.91,8794.91,9876,255,2361,
2007-06-23_12:24,8792.87,8792.87,8792.87,8792.87,8845,269,2074,
2007-06-23_12:25,8795.05,8795.05,8795.05,8795.05,9960,282,2022,
2007-06-23_12:26,8792.21,8792.21,8792.21,8792.21,12329,388,2825,
2007-06-23_12:27,8791.96,8791.96,8791.96,8791.96,8452,263,1962,
2007-06-23_12:28,8793.01,8793.01,8793.01,8793.01,11386,319,2668,
2007-06-23_12:29,8790.76,8790.76,8790.76,8790.76,9221,248,2024,
2007-06-23_12:30,8793.56,8793.56,8793.56,8793.56,9129,282,2089,
2007-06-23_12:31,8791.86,8791.86,8791.86,8791.86,10447,278,2275,
2007-06-23_12:32,8792.88,8792.88,8792.88,8792.88,10185,335,2323,
2007-06-23_12:33,8791.70,8791.70,8791.70,8791.70,9830,291,2350,
2007-06-23_12:34,8794.79,8794.79,8794.79,8794.79,9617,255,2036,
2007-06-23_12:35,8796.48,8796.48,8796.48,8796.48,9738,264,2091,
2007-06-23_12:36,8804.10,8804.10,8804.10,8804.10,10974,380,2795,
2007-06-23_12:37,8809.09,8809.09,8809.09,8809.09,9183,269,2030,
2007-06-23_12:38,8810.25,8810.25,8810.25,8810.25,10755,318,2468,
2007-06-23_12:39,8810.68,8810.68,8810.68,8810.68,7950,209,1883,
2007-06-23_12:40,8809.32,8809.32,8809.32,8809.32,9382,243,1915,
2007-06-23_12:41,8809.67,8809.67,8809.67,8809.67,9052,233,2109,
2007-06-23_12:42,8808.11,8808.11,8808.11,8808.11,8380,212,1630,
2007-06-23_12:43,8810.13,8810.13,8810.13,8810.13,11618,308,2326,
2007-06-23_12:44,8809.07,8809.07,8809.07,8809.07,9737,229,2006,
2007-06-23_12:45,8807.54,8807.54,8807.54,8807.54,10527,222,2062,
2007-06-23_12:46,8807.03,8807.03,8807.03,8807.03,11418,262,2347,
2007-06-23_12:47,8805.44,8805.44,8805.44,8805.44,10556,211,1937,
2007-06-23_12:48,8806.28,8806.28,8806.28,8806.28,13503,315,2741,
2007-06-23_12:49,8805.77,8805.77,8805.77,8805.77,10459,284,2141,
2007-06-23_12:50,8805.20,8805.20,8805.20,8805.20,10519,205,1920,
2007-06-23_12:51,8804.88,8804.88,8804.88,8804.88,11612,295,2385,
2007-06-23_12:52,8804.38,8804.38,8804.38,8804.38,10189,221,1865,
2007-06-23_12:53,8805.64,8805.64,8805.64,8805.64,12101,291,2568,
2007-06-23_12:54,8805.05,8805.05,8805.05,8805.05,11442,239,2135,
2007-06-23_12:55,8806.70,8806.70,8806.70,8806.70,10912,266,2203,
2007-06-23_12:56,8805.25,8805.25,8805.25,8805.25,13378,315,2601,
2007-06-23_12:57,8805.77,8805.77,8805.77,8805.77,10545,251,2145,
2007-06-23_12:58,8805.77,8805.77,8805.77,8805.77,15343,348,2964,
2007-06-23_12:59,8808.54,8808.54,8808.54,8808.54,14172,315,2605,
2007-06-23_13:00,8808.49,8808.49,8808.49,8808.49,11013,264,2326,
2007-06-23_13:01,8809.88,8809.88,8809.88,8809.88,14532,364,3004,
2007-06-23_13:02,8809.28,8809.28,8809.28,8809.28,9729,260,2201,
2007-06-23_13:03,8808.74,8808.74,8808.74,8808.74,14189,378,3003,
2007-06-23_13:04,8809.68,8809.68,8809.68,8809.68,10459,260,2303,
2007-06-23_13:05,8810.85,8810.85,8810.85,8810.85,11850,293,2517,
2007-06-23_13:06,8810.70,8810.70,8810.70,8810.70,12878,335,2733,
2007-06-23_13:07,8808.63,8808.63,8808.63,8808.63,11407,269,2257,
2007-06-23_13:08,8810.72,8810.72,8810.72,8810.72,14123,345,2922,
2007-06-23_13:09,8809.69,8809.69,8809.69,8809.69,16911,367,2955,
2007-06-23_13:10,8808.32,8808.32,8808.32,8808.32,18816,404,3231,
2007-06-23_13:11,8807.27,8807.27,8807.27,8807.27,28717,670,4846,
2007-06-23_13:12,8808.62,8808.62,8808.62,8808.62,18977,443,3302,
2007-06-23_13:13,8810.19,8810.19,8810.19,8810.19,25745,601,4899,
2007-06-23_13:14,8808.22,8808.22,8808.22,8808.22,17840,443,3703,
2007-06-23_13:15,8809.50,8809.50,8809.50,8809.50,18108,397,3474,
2007-06-23_13:16,8808.45,8808.45,8808.45,8808.45,20662,574,4489,
2007-06-23_13:17,8810.37,8810.37,8810.37,8810.37,17667,528,3752,
2007-06-23_13:18,8811.15,8811.15,8811.15,8811.15,22369,578,4448,
2007-06-23_13:19,8812.20,8812.20,8812.20,8812.20,18306,508,3827,
2007-06-23_13:20,8812.28,8812.28,8812.28,8812.28,19336,463,3719,
2007-06-23_13:21,8814.42,8814.42,8814.42,8814.42,23442,615,4804,
2007-06-23_13:22,8811.96,8811.96,8811.96,8811.96,20414,542,4070,
2007-06-23_13:23,8813.25,8813.25,8813.25,8813.25,27678,725,5614,
2007-06-23_13:24,8812.17,8812.17,8812.17,8812.17,27237,731,5899,
2007-06-23_13:25,8813.93,8813.93,8813.93,8813.93,24736,723,5415,
2007-06-23_13:26,8813.93,8813.93,8813.93,8813.93,0,0,0,
2007-06-23_13:27,8813.93,8813.93,8813.93,8813.93,0,0,0,
2007-06-23_13:28,8813.93,8813.93,8813.93,8813.93,0,0,0,
2007-06-23_13:29,8813.93,8813.93,8813.93,8813.93,0,0,0,
2007-06-23_13:30,8812.91,8812.91,8812.91,8812.91,164640,4924,33978,
2007-06-25_09:01,8882.30,8882.30,8882.30,8882.30,343287,5632,36100,
2007-06-25_09:02,8895.82,8895.82,8895.82,8895.82,44507,1355,7826,
2007-06-25_09:03,8903.22,8903.22,8903.22,8903.22,48488,1436,8226,
2007-06-25_09:04,8908.27,8908.27,8908.27,8908.27,45049,1470,8621,
2007-06-25_09:05,8908.85,8908.85,8908.85,8908.85,37337,1050,6923,
2007-06-25_09:06,8910.47,8910.47,8910.47,8910.47,44271,1238,8358,
2007-06-25_09:07,8908.09,8908.09,8908.09,8908.09,37453,983,6928,
2007-06-25_09:08,8913.57,8913.57,8913.57,8913.57,46400,1299,7725,
2007-06-25_09:09,8915.76,8915.76,8915.76,8915.76,44502,1435,8154,
2007-06-25_09:10,8921.28,8921.28,8921.28,8921.28,32553,1104,6242,
2007-06-25_09:11,8926.53,8926.53,8926.53,8926.53,38727,1224,7951,
2007-06-25_09:12,8925.97,8925.97,8925.97,8925.97,32495,986,6119,
2007-06-25_09:13,8923.99,8923.99,8923.99,8923.99,33570,959,6376,
2007-06-25_09:14,8920.49,8920.49,8920.49,8920.49,30817,993,6280,
2007-06-25_09:15,8919.85,8919.85,8919.85,8919.85,31353,888,5970,
2007-06-25_09:16,8918.70,8918.70,8918.70,8918.70,35947,1116,7488,
2007-06-25_09:17,8918.39,8918.39,8918.39,8918.39,33341,943,6282,
2007-06-25_09:18,8912.94,8912.94,8912.94,8912.94,35645,977,7010,
2007-06-25_09:19,8908.60,8908.60,8908.60,8908.60,35915,1012,6951,
2007-06-25_09:20,8906.10,8906.10,8906.10,8906.10,26707,818,5511,
2007-06-25_09:21,8906.53,8906.53,8906.53,8906.53,42644,1294,7777,
2007-06-25_09:22,8901.63,8901.63,8901.63,8901.63,31033,905,6088,
2007-06-25_09:23,8900.93,8900.93,8900.93,8900.93,34084,928,6317,
2007-06-25_09:24,8898.48,8898.48,8898.48,8898.48,29918,860,5955,
2007-06-25_09:25,8896.05,8896.05,8896.05,8896.05,30441,775,5212,
2007-06-25_09:26,8895.13,8895.13,8895.13,8895.13,34997,953,6318,
2007-06-25_09:27,8890.25,8890.25,8890.25,8890.25,25414,764,4842,
2007-06-25_09:28,8889.97,8889.97,8889.97,8889.97,29677,880,5757,
2007-06-25_09:29,8888.30,8888.30,8888.30,8888.30,31343,929,5991,
2007-06-25_09:30,8892.15,8892.15,8892.15,8892.15,32358,812,5055,
2007-06-25_09:31,8896.84,8896.84,8896.84,8896.84,41787,1154,6760,
2007-06-25_09:32,8900.40,8900.40,8900.40,8900.40,24341,676,4849,
2007-06-25_09:33,8902.41,8902.41,8902.41,8902.41,29328,849,5746,
2007-06-25_09:34,8903.12,8903.12,8903.12,8903.12,26831,785,5433,
2007-06-25_09:35,8908.34,8908.34,8908.34,8908.34,26578,705,4395,
2007-06-25_09:36,8912.31,8912.31,8912.31,8912.31,32052,923,5784,
2007-06-25_09:37,8918.59,8918.59,8918.59,8918.59,21545,597,4239,
2007-06-25_09:38,8921.16,8921.16,8921.16,8921.16,23535,672,4818,
2007-06-25_09:39,8930.23,8930.23,8930.23,8930.23,25570,773,5034,
2007-06-25_09:40,8932.60,8932.60,8932.60,8932.60,25377,763,4786,
2007-06-25_09:41,8934.82,8934.82,8934.82,8934.82,31767,1051,6035,
2007-06-25_09:42,8937.22,8937.22,8937.22,8937.22,23392,666,4558,
2007-06-25_09:43,8935.79,8935.79,8935.79,8935.79,26926,801,5118,
2007-06-25_09:44,8933.93,8933.93,8933.93,8933.93,27835,844,5230,
2007-06-25_09:45,8934.51,8934.51,8934.51,8934.51,25006,758,4760,
2007-06-25_09:46,8931.92,8931.92,8931.92,8931.92,27275,955,5630,
2007-06-25_09:47,8930.55,8930.55,8930.55,8930.55,22060,711,4392,
2007-06-25_09:48,8932.03,8932.03,8932.03,8932.03,30116,864,5627,
2007-06-25_09:49,8932.36,8932.36,8932.36,8932.36,30395,821,5346,
2007-06-25_09:50,8933.19,8933.19,8933.19,8933.19,21477,603,3925,
2007-06-25_09:51,8934.78,8934.78,8934.78,8934.78,30830,932,5410,
2007-06-25_09:52,8935.48,8935.48,8935.48,8935.48,22298,639,4171,
2007-06-25_09:53,8932.07,8932.07,8932.07,8932.07,25778,749,4702,
2007-06-25_09:54,8932.04,8932.04,8932.04,8932.04,26554,813,4635,
2007-06-25_09:55,8931.21,8931.21,8931.21,8931.21,19909,574,3849,
2007-06-25_09:56,8931.16,8931.16,8931.16,8931.16,24445,780,4988,
2007-06-25_09:57,8931.01,8931.01,8931.01,8931.01,21975,661,3942,
2007-06-25_09:58,8932.17,8932.17,8932.17,8932.17,23972,774,4674,
2007-06-25_09:59,8931.90,8931.90,8931.90,8931.90,21898,547,4050,
2007-06-25_10:00,8932.85,8932.85,8932.85,8932.85,22328,568,3790,
2007-06-25_10:01,8928.11,8928.11,8928.11,8928.11,24380,664,4861,
2007-06-25_10:02,8928.88,8928.88,8928.88,8928.88,19219,569,3794,
2007-06-25_10:03,8930.11,8930.11,8930.11,8930.11,23004,604,4208,
2007-06-25_10:04,8930.22,8930.22,8930.22,8930.22,19879,645,4168,
2007-06-25_10:05,8928.96,8928.96,8928.96,8928.96,16960,559,3569,
2007-06-25_10:06,8928.36,8928.36,8928.36,8928.36,22140,711,4491,
2007-06-25_10:07,8929.44,8929.44,8929.44,8929.44,22070,574,3730,
2007-06-25_10:08,8931.59,8931.59,8931.59,8931.59,23266,755,4508,
2007-06-25_10:09,8931.69,8931.69,8931.69,8931.69,23817,747,4406,
2007-06-25_10:10,8932.09,8932.09,8932.09,8932.09,28383,797,3784,
2007-06-25_10:11,8935.12,8935.12,8935.12,8935.12,24737,828,5049,
2007-06-25_10:12,8935.42,8935.42,8935.42,8935.42,21599,640,3966,
2007-06-25_10:13,8940.01,8940.01,8940.01,8940.01,29106,867,4837,
2007-06-25_10:14,8940.74,8940.74,8940.74,8940.74,26788,738,4741,
2007-06-25_10:15,8945.21,8945.21,8945.21,8945.21,23879,665,3933,
2007-06-25_10:16,8946.21,8946.21,8946.21,8946.21,27719,809,5071,
2007-06-25_10:17,8946.37,8946.37,8946.37,8946.37,19455,544,3745,
2007-06-25_10:18,8946.85,8946.85,8946.85,8946.85,22803,682,4667,
2007-06-25_10:19,8950.90,8950.90,8950.90,8950.90,25325,719,4330,
2007-06-25_10:20,8949.09,8949.09,8949.09,8949.09,21229,532,3662,
2007-06-25_10:21,8948.25,8948.25,8948.25,8948.25,22066,762,4454,
2007-06-25_10:22,8952.51,8952.51,8952.51,8952.51,19794,565,3811,
2007-06-25_10:23,8950.64,8950.64,8950.64,8950.64,18586,591,3913,
2007-06-25_10:24,8951.16,8951.16,8951.16,8951.16,26344,781,4158,
2007-06-25_10:25,8951.18,8951.18,8951.18,8951.18,19197,565,3510,
2007-06-25_10:26,8952.74,8952.74,8952.74,8952.74,28941,835,5083,
2007-06-25_10:27,8953.90,8953.90,8953.90,8953.90,19204,510,3679,
2007-06-25_10:28,8954.49,8954.49,8954.49,8954.49,25663,806,4627,
2007-06-25_10:29,8956.50,8956.50,8956.50,8956.50,23745,634,4232,
2007-06-25_10:30,8957.42,8957.42,8957.42,8957.42,22306,672,4158,
2007-06-25_10:31,8962.51,8962.51,8962.51,8962.51,29216,926,5349,
2007-06-25_10:32,8964.40,8964.40,8964.40,8964.40,25409,769,4259,
2007-06-25_10:33,8967.42,8967.42,8967.42,8967.42,29801,1024,5251,
2007-06-25_10:34,8968.29,8968.29,8968.29,8968.29,32701,1026,5231,
2007-06-25_10:35,8969.84,8969.84,8969.84,8969.84,23670,638,3971,
2007-06-25_10:36,8969.41,8969.41,8969.41,8969.41,29211,835,4897,
2007-06-25_10:37,8965.74,8965.74,8965.74,8965.74,21756,640,3740,
2007-06-25_10:38,8968.99,8968.99,8968.99,8968.99,32336,772,5115,
2007-06-25_10:39,8968.74,8968.74,8968.74,8968.74,28009,780,4629,
2007-06-25_10:40,8966.95,8966.95,8966.95,8966.95,18425,521,3552,
2007-06-25_10:41,8965.59,8965.59,8965.59,8965.59,25436,702,4695,
2007-06-25_10:42,8965.33,8965.33,8965.33,8965.33,20705,555,3598,
2007-06-25_10:43,8963.11,8963.11,8963.11,8963.11,25982,690,4884,
2007-06-25_10:44,8960.38,8960.38,8960.38,8960.38,26620,659,4408,
2007-06-25_10:45,8958.30,8958.30,8958.30,8958.30,21905,590,3937,
2007-06-25_10:46,8956.34,8956.34,8956.34,8956.34,21982,679,4620,
2007-06-25_10:47,8952.81,8952.81,8952.81,8952.81,18618,574,3445,
2007-06-25_10:48,8951.63,8951.63,8951.63,8951.63,20440,634,4012,
2007-06-25_10:49,8950.61,8950.61,8950.61,8950.61,20236,625,3994,
2007-06-25_10:50,8948.55,8948.55,8948.55,8948.55,17542,474,3182,
2007-06-25_10:51,8948.73,8948.73,8948.73,8948.73,20506,550,4135,
2007-06-25_10:52,8947.37,8947.37,8947.37,8947.37,17090,429,3210,
2007-06-25_10:53,8947.79,8947.79,8947.79,8947.79,22905,632,3992,
2007-06-25_10:54,8946.22,8946.22,8946.22,8946.22,18523,473,3511,
2007-06-25_10:55,8946.05,8946.05,8946.05,8946.05,17924,415,3148,
2007-06-25_10:56,8945.57,8945.57,8945.57,8945.57,19151,518,3747,
2007-06-25_10:57,8946.28,8946.28,8946.28,8946.28,14758,410,2790,
2007-06-25_10:58,8946.65,8946.65,8946.65,8946.65,17348,433,3135,
2007-06-25_10:59,8945.78,8945.78,8945.78,8945.78,16040,399,2855,
2007-06-25_11:00,8947.05,8947.05,8947.05,8947.05,14205,345,2662,
2007-06-25_11:01,8952.78,8952.78,8952.78,8952.78,20928,720,4119,
2007-06-25_11:02,8953.05,8953.05,8953.05,8953.05,14476,401,2750,
2007-06-25_11:03,8955.33,8955.33,8955.33,8955.33,16320,436,3068,
2007-06-25_11:04,8955.60,8955.60,8955.60,8955.60,15255,409,3005,
2007-06-25_11:05,8956.00,8956.00,8956.00,8956.00,15552,412,2947,
2007-06-25_11:06,8957.37,8957.37,8957.37,8957.37,19062,587,3635,
2007-06-25_11:07,8957.96,8957.96,8957.96,8957.96,15612,405,3006,
2007-06-25_11:08,8956.93,8956.93,8956.93,8956.93,19864,499,3490,
2007-06-25_11:09,8956.99,8956.99,8956.99,8956.99,19618,484,3257,
2007-06-25_11:10,8957.29,8957.29,8957.29,8957.29,20631,446,3121,
2007-06-25_11:11,8956.50,8956.50,8956.50,8956.50,17482,529,3439,
2007-06-25_11:12,8957.69,8957.69,8957.69,8957.69,14737,355,2514,
2007-06-25_11:13,8954.54,8954.54,8954.54,8954.54,17759,482,3107,
2007-06-25_11:14,8954.95,8954.95,8954.95,8954.95,16086,464,2845,
2007-06-25_11:15,8953.07,8953.07,8953.07,8953.07,15059,387,2570,
2007-06-25_11:16,8953.95,8953.95,8953.95,8953.95,18736,482,3316,
2007-06-25_11:17,8953.16,8953.16,8953.16,8953.16,13544,309,2314,
2007-06-25_11:18,8953.02,8953.02,8953.02,8953.02,23773,433,3039,
2007-06-25_11:19,8951.55,8951.55,8951.55,8951.55,14087,376,2694,
2007-06-25_11:20,8953.14,8953.14,8953.14,8953.14,13839,377,2542,
2007-06-25_11:21,8954.83,8954.83,8954.83,8954.83,18398,512,3388,
2007-06-25_11:22,8956.67,8956.67,8956.67,8956.67,15664,477,2782,
2007-06-25_11:23,8959.32,8959.32,8959.32,8959.32,21080,664,4047,
2007-06-25_11:24,8962.53,8962.53,8962.53,8962.53,20386,594,3696,
2007-06-25_11:25,8964.72,8964.72,8964.72,8964.72,16897,496,3185,
2007-06-25_11:26,8966.28,8966.28,8966.28,8966.28,21392,689,3962,
2007-06-25_11:27,8968.75,8968.75,8968.75,8968.75,15466,378,2801,
2007-06-25_11:28,8968.55,8968.55,8968.55,8968.55,17686,491,3355,
2007-06-25_11:29,8970.05,8970.05,8970.05,8970.05,18216,554,3395,
2007-06-25_11:30,8968.48,8968.48,8968.48,8968.48,15791,411,2875,
2007-06-25_11:31,8969.25,8969.25,8969.25,8969.25,19773,552,3395,
2007-06-25_11:32,8970.50,8970.50,8970.50,8970.50,13036,363,2648,
2007-06-25_11:33,8969.97,8969.97,8969.97,8969.97,14812,464,3005,
2007-06-25_11:34,8969.08,8969.08,8969.08,8969.08,15373,396,2883,
2007-06-25_11:35,8970.45,8970.45,8970.45,8970.45,13963,367,2606,
2007-06-25_11:36,8970.90,8970.90,8970.90,8970.90,17451,471,3222,
2007-06-25_11:37,8969.75,8969.75,8969.75,8969.75,14285,346,2525,
2007-06-25_11:38,8968.62,8968.62,8968.62,8968.62,15741,473,2925,
2007-06-25_11:39,8968.55,8968.55,8968.55,8968.55,15664,437,2914,
2007-06-25_11:40,8969.42,8969.42,8969.42,8969.42,14053,382,2481,
2007-06-25_11:41,8967.87,8967.87,8967.87,8967.87,19351,554,3517,
2007-06-25_11:42,8968.35,8968.35,8968.35,8968.35,17396,448,2852,
2007-06-25_11:43,8969.32,8969.32,8969.32,8969.32,18585,500,3129,
2007-06-25_11:44,8968.79,8968.79,8968.79,8968.79,15041,374,2667,
2007-06-25_11:45,8967.02,8967.02,8967.02,8967.02,17223,466,2421,
2007-06-25_11:46,8968.37,8968.37,8968.37,8968.37,18607,540,3062,
2007-06-25_11:47,8967.43,8967.43,8967.43,8967.43,12092,301,2201,
2007-06-25_11:48,8967.42,8967.42,8967.42,8967.42,15149,403,2558,
2007-06-25_11:49,8965.21,8965.21,8965.21,8965.21,18161,439,3051,
2007-06-25_11:50,8965.26,8965.26,8965.26,8965.26,16392,363,2793,
2007-06-25_11:51,8966.37,8966.37,8966.37,8966.37,22504,591,3838,
2007-06-25_11:52,8967.00,8967.00,8967.00,8967.00,16902,387,3005,
2007-06-25_11:53,8965.73,8965.73,8965.73,8965.73,18823,474,3192,
2007-06-25_11:54,8970.33,8970.33,8970.33,8970.33,20331,596,3412,
2007-06-25_11:55,8968.64,8968.64,8968.64,8968.64,21078,424,2943,
2007-06-25_11:56,8971.26,8971.26,8971.26,8971.26,24939,893,4261,
2007-06-25_11:57,8971.93,8971.93,8971.93,8971.93,14809,441,2566,
2007-06-25_11:58,8971.43,8971.43,8971.43,8971.43,16784,473,3183,
2007-06-25_11:59,8971.48,8971.48,8971.48,8971.48,15644,416,2749,
2007-06-25_12:00,8972.72,8972.72,8972.72,8972.72,12536,363,2468,
2007-06-25_12:01,8973.45,8973.45,8973.45,8973.45,20743,647,3738,
2007-06-25_12:02,8976.01,8976.01,8976.01,8976.01,12987,385,2522,
2007-06-25_12:03,8977.96,8977.96,8977.96,8977.96,23915,604,4077,
2007-06-25_12:04,8975.64,8975.64,8975.64,8975.64,24126,566,3842,
2007-06-25_12:05,8978.52,8978.52,8978.52,8978.52,17026,452,2741,
2007-06-25_12:06,8978.41,8978.41,8978.41,8978.41,19477,575,3288,
2007-06-25_12:07,8978.55,8978.55,8978.55,8978.55,14120,360,2423,
2007-06-25_12:08,8978.07,8978.07,8978.07,8978.07,15740,461,3051,
2007-06-25_12:09,8978.80,8978.80,8978.80,8978.80,15654,479,2822,
2007-06-25_12:10,8978.07,8978.07,8978.07,8978.07,16290,460,2789,
2007-06-25_12:11,8975.26,8975.26,8975.26,8975.26,22003,666,3508,
2007-06-25_12:12,8977.05,8977.05,8977.05,8977.05,14552,416,2706,
2007-06-25_12:13,8976.01,8976.01,8976.01,8976.01,18916,493,3443,
2007-06-25_12:14,8973.58,8973.58,8973.58,8973.58,18222,462,2953,
2007-06-25_12:15,8974.20,8974.20,8974.20,8974.20,15293,463,2908,
2007-06-25_12:16,8971.23,8971.23,8971.23,8971.23,23839,694,3960,
2007-06-25_12:17,8968.88,8968.88,8968.88,8968.88,15846,456,2927,
2007-06-25_12:18,8970.32,8970.32,8970.32,8970.32,17791,557,3500,
2007-06-25_12:19,8967.70,8967.70,8967.70,8967.70,16320,463,2920,
2007-06-25_12:20,8965.92,8965.92,8965.92,8965.92,17844,475,3039,
2007-06-25_12:21,8965.26,8965.26,8965.26,8965.26,18408,489,3522,
2007-06-25_12:22,8963.42,8963.42,8963.42,8963.42,13514,345,2504,
2007-06-25_12:23,8960.96,8960.96,8960.96,8960.96,18657,513,3129,
2007-06-25_12:24,8959.40,8959.40,8959.40,8959.40,13871,383,2962,
2007-06-25_12:25,8959.66,8959.66,8959.66,8959.66,17776,460,3246,
2007-06-25_12:26,8960.76,8960.76,8960.76,8960.76,15546,417,3259,
2007-06-25_12:27,8959.49,8959.49,8959.49,8959.49,14417,436,2741,
2007-06-25_12:28,8959.34,8959.34,8959.34,8959.34,16052,445,3067,
2007-06-25_12:29,8958.56,8958.56,8958.56,8958.56,14986,400,2946,
2007-06-25_12:30,8959.21,8959.21,8959.21,8959.21,13780,475,2639,
2007-06-25_12:31,8957.89,8957.89,8957.89,8957.89,14254,434,3110,
2007-06-25_12:32,8959.09,8959.09,8959.09,8959.09,11616,314,2406,
2007-06-25_12:33,8957.08,8957.08,8957.08,8957.08,13372,419,3114,
2007-06-25_12:34,8957.73,8957.73,8957.73,8957.73,13597,399,2702,
2007-06-25_12:35,8957.46,8957.46,8957.46,8957.46,14230,485,2622,
2007-06-25_12:36,8958.44,8958.44,8958.44,8958.44,18951,636,3319,
2007-06-25_12:37,8959.55,8959.55,8959.55,8959.55,14417,458,2673,
2007-06-25_12:38,8960.83,8960.83,8960.83,8960.83,18696,582,3360,
2007-06-25_12:39,8960.15,8960.15,8960.15,8960.15,16948,451,3139,
2007-06-25_12:40,8962.21,8962.21,8962.21,8962.21,16794,408,2798,
2007-06-25_12:41,8963.10,8963.10,8963.10,8963.10,15982,488,3191,
2007-06-25_12:42,8964.67,8964.67,8964.67,8964.67,13051,369,2484,
2007-06-25_12:43,8966.13,8966.13,8966.13,8966.13,18680,531,3394,
2007-06-25_12:44,8965.73,8965.73,8965.73,8965.73,18702,569,3475,
2007-06-25_12:45,8972.60,8972.60,8972.60,8972.60,18726,562,3524,
2007-06-25_12:46,8973.08,8973.08,8973.08,8973.08,22603,598,4031,
2007-06-25_12:47,8974.80,8974.80,8974.80,8974.80,17843,476,3178,
2007-06-25_12:48,8974.97,8974.97,8974.97,8974.97,20813,624,3769,
2007-06-25_12:49,8975.26,8975.26,8975.26,8975.26,21340,521,3561,
2007-06-25_12:50,8978.17,8978.17,8978.17,8978.17,19280,581,3631,
2007-06-25_12:51,8983.68,8983.68,8983.68,8983.68,27183,881,4879,
2007-06-25_12:52,8984.72,8984.72,8984.72,8984.72,17877,649,3424,
2007-06-25_12:53,8985.93,8985.93,8985.93,8985.93,19702,588,3955,
2007-06-25_12:54,8984.94,8984.94,8984.94,8984.94,20477,662,3891,
2007-06-25_12:55,8985.67,8985.67,8985.67,8985.67,17924,519,3354,
2007-06-25_12:56,8983.56,8983.56,8983.56,8983.56,20900,610,3874,
2007-06-25_12:57,8981.47,8981.47,8981.47,8981.47,20563,562,3845,
2007-06-25_12:58,8979.33,8979.33,8979.33,8979.33,20574,602,4074,
2007-06-25_12:59,8978.25,8978.25,8978.25,8978.25,20746,594,3786,
2007-06-25_13:00,8976.25,8976.25,8976.25,8976.25,18948,591,3396,
2007-06-25_13:01,8974.71,8974.71,8974.71,8974.71,20383,639,4120,
2007-06-25_13:02,8971.70,8971.70,8971.70,8971.70,16348,443,3133,
2007-06-25_13:03,8971.01,8971.01,8971.01,8971.01,20546,699,4257,
2007-06-25_13:04,8970.32,8970.32,8970.32,8970.32,17436,550,3661,
2007-06-25_13:05,8970.80,8970.80,8970.80,8970.80,17119,534,3434,
2007-06-25_13:06,8970.42,8970.42,8970.42,8970.42,23349,730,4254,
2007-06-25_13:07,8969.37,8969.37,8969.37,8969.37,18160,530,3609,
2007-06-25_13:08,8969.45,8969.45,8969.45,8969.45,24844,717,4777,
2007-06-25_13:09,8968.06,8968.06,8968.06,8968.06,21212,650,4420,
2007-06-25_13:10,8968.30,8968.30,8968.30,8968.30,19760,520,3688,
2007-06-25_13:11,8968.24,8968.24,8968.24,8968.24,23518,685,4695,
2007-06-25_13:12,8967.28,8967.28,8967.28,8967.28,19834,600,3750,
2007-06-25_13:13,8970.01,8970.01,8970.01,8970.01,37189,1127,5797,
2007-06-25_13:14,8968.71,8968.71,8968.71,8968.71,26449,662,4966,
2007-06-25_13:15,8969.98,8969.98,8969.98,8969.98,22257,663,4578,
2007-06-25_13:16,8967.57,8967.57,8967.57,8967.57,27272,736,5496,
2007-06-25_13:17,8967.81,8967.81,8967.81,8967.81,21275,669,4394,
2007-06-25_13:18,8967.79,8967.79,8967.79,8967.79,27809,828,5578,
2007-06-25_13:19,8968.96,8968.96,8968.96,8968.96,24897,705,5044,
2007-06-25_13:20,8967.09,8967.09,8967.09,8967.09,24631,749,5048,
2007-06-25_13:21,8966.45,8966.45,8966.45,8966.45,35195,1157,6718,
2007-06-25_13:22,8967.32,8967.32,8967.32,8967.32,27751,747,5315,
2007-06-25_13:23,8968.04,8968.04,8968.04,8968.04,41613,1244,7332,
2007-06-25_13:24,8968.85,8968.85,8968.85,8968.85,33737,1057,7123,
2007-06-25_13:25,8966.03,8966.03,8966.03,8966.03,31729,951,6335,
2007-06-25_13:26,8966.03,8966.03,8966.03,8966.03,0,0,0,
2007-06-25_13:27,8966.03,8966.03,8966.03,8966.03,0,0,0,
2007-06-25_13:28,8966.03,8966.03,8966.03,8966.03,0,0,0,
2007-06-25_13:29,8966.03,8966.03,8966.03,8966.03,0,0,0,
2007-06-25_13:30,8939.19,8939.19,8939.19,8939.19,258425,8900,43708,
2007-06-26_09:01,8965.82,8965.82,8965.82,8965.82,314694,5596,38812,
2007-06-26_09:02,8965.97,8965.97,8965.97,8965.97,49778,1308,7964,
2007-06-26_09:03,8960.36,8960.36,8960.36,8960.36,64409,1829,9967,
2007-06-26_09:04,8953.43,8953.43,8953.43,8953.43,57761,1537,9302,
2007-06-26_09:05,8955.88,8955.88,8955.88,8955.88,46233,1214,7505,
2007-06-26_09:06,8957.01,8957.01,8957.01,8957.01,50927,1494,9328,
2007-06-26_09:07,8960.47,8960.47,8960.47,8960.47,40785,1095,7106,
2007-06-26_09:08,8960.20,8960.20,8960.20,8960.20,48585,1261,8503,
2007-06-26_09:09,8966.63,8966.63,8966.63,8966.63,54027,1387,9106,
2007-06-26_09:10,8971.40,8971.40,8971.40,8971.40,46083,1205,7268,
2007-06-26_09:11,8976.98,8976.98,8976.98,8976.98,47194,1383,8661,
2007-06-26_09:12,8981.44,8981.44,8981.44,8981.44,37856,1057,6750,
2007-06-26_09:13,8978.97,8978.97,8978.97,8978.97,48485,1249,7792,
2007-06-26_09:14,8981.19,8981.19,8981.19,8981.19,43590,1220,7613,
2007-06-26_09:15,8980.60,8980.60,8980.60,8980.60,36541,961,6462,
2007-06-26_09:16,8983.96,8983.96,8983.96,8983.96,40779,1183,7328,
2007-06-26_09:17,8982.31,8982.31,8982.31,8982.31,37858,976,6346,
2007-06-26_09:18,8980.14,8980.14,8980.14,8980.14,38646,1086,6911,
2007-06-26_09:19,8974.66,8974.66,8974.66,8974.66,42136,1265,7831,
2007-06-26_09:20,8969.26,8969.26,8969.26,8969.26,35479,1002,6374,
2007-06-26_09:21,8963.64,8963.64,8963.64,8963.64,42873,1477,8114,
2007-06-26_09:22,8957.99,8957.99,8957.99,8957.99,38971,1272,7014,
2007-06-26_09:23,8948.33,8948.33,8948.33,8948.33,40740,1245,8012,
2007-06-26_09:24,8942.11,8942.11,8942.11,8942.11,48975,1431,8659,
2007-06-26_09:25,8927.62,8927.62,8927.62,8927.62,45242,1315,8135,
2007-06-26_09:26,8917.67,8917.67,8917.67,8917.67,56461,1660,11539,
2007-06-26_09:27,8906.51,8906.51,8906.51,8906.51,53588,1520,10361,
2007-06-26_09:28,8899.88,8899.88,8899.88,8899.88,54133,1490,10742,
2007-06-26_09:29,8893.69,8893.69,8893.69,8893.69,50749,1352,10114,
2007-06-26_09:30,8893.39,8893.39,8893.39,8893.39,42601,1052,7863,
2007-06-26_09:31,8890.50,8890.50,8890.50,8890.50,47485,1359,9440,
2007-06-26_09:32,8892.28,8892.28,8892.28,8892.28,34275,989,6795,
2007-06-26_09:33,8891.01,8891.01,8891.01,8891.01,35209,946,6765,
2007-06-26_09:34,8892.69,8892.69,8892.69,8892.69,27806,802,6024,
2007-06-26_09:35,8896.62,8896.62,8896.62,8896.62,23819,635,5103,
2007-06-26_09:36,8898.18,8898.18,8898.18,8898.18,31027,844,6248,
2007-06-26_09:37,8907.90,8907.90,8907.90,8907.90,27538,764,5134,
2007-06-26_09:38,8915.90,8915.90,8915.90,8915.90,30042,822,5915,
2007-06-26_09:39,8916.17,8916.17,8916.17,8916.17,25225,729,5284,
2007-06-26_09:40,8919.62,8919.62,8919.62,8919.62,23431,623,4450,
2007-06-26_09:41,8919.28,8919.28,8919.28,8919.28,32897,906,6399,
2007-06-26_09:42,8921.24,8921.24,8921.24,8921.24,21998,582,4056,
2007-06-26_09:43,8920.28,8920.28,8920.28,8920.28,26689,757,4932,
2007-06-26_09:44,8920.38,8920.38,8920.38,8920.38,23847,636,4566,
2007-06-26_09:45,8919.69,8919.69,8919.69,8919.69,18640,491,3760,
2007-06-26_09:46,8918.38,8918.38,8918.38,8918.38,22958,585,4540,
2007-06-26_09:47,8918.10,8918.10,8918.10,8918.10,20475,513,3830,
2007-06-26_09:48,8915.13,8915.13,8915.13,8915.13,22397,597,4258,
2007-06-26_09:49,8913.24,8913.24,8913.24,8913.24,21921,556,4331,
2007-06-26_09:50,8908.50,8908.50,8908.50,8908.50,19748,539,3734,
2007-06-26_09:51,8906.22,8906.22,8906.22,8906.22,25362,685,4593,
2007-06-26_09:52,8901.14,8901.14,8901.14,8901.14,19406,535,3573,
2007-06-26_09:53,8898.16,8898.16,8898.16,8898.16,23429,614,4378,
2007-06-26_09:54,8896.36,8896.36,8896.36,8896.36,20380,591,4085,
2007-06-26_09:55,8894.41,8894.41,8894.41,8894.41,21398,586,3943,
2007-06-26_09:56,8894.10,8894.10,8894.10,8894.10,24623,653,4530,
2007-06-26_09:57,8891.95,8891.95,8891.95,8891.95,18905,534,3658,
2007-06-26_09:58,8895.80,8895.80,8895.80,8895.80,26071,687,4847,
2007-06-26_09:59,8891.58,8891.58,8891.58,8891.58,21334,612,4201,
2007-06-26_10:00,8894.82,8894.82,8894.82,8894.82,17716,499,3529,
2007-06-26_10:01,8894.81,8894.81,8894.81,8894.81,18691,527,3731,
2007-06-26_10:02,8896.33,8896.33,8896.33,8896.33,18786,407,3102,
2007-06-26_10:03,8897.17,8897.17,8897.17,8897.17,18463,494,3655,
2007-06-26_10:04,8897.41,8897.41,8897.41,8897.41,15632,410,3033,
2007-06-26_10:05,8901.21,8901.21,8901.21,8901.21,35209,1194,2941,
2007-06-26_10:06,8903.05,8903.05,8903.05,8903.05,21399,672,4350,
2007-06-26_10:07,8902.09,8902.09,8902.09,8902.09,18462,567,3320,
2007-06-26_10:08,8905.60,8905.60,8905.60,8905.60,18890,572,3681,
2007-06-26_10:09,8906.43,8906.43,8906.43,8906.43,16463,568,3599,
2007-06-26_10:10,8912.75,8912.75,8912.75,8912.75,16098,495,3046,
2007-06-26_10:11,8915.15,8915.15,8915.15,8915.15,19131,652,4150,
2007-06-26_10:12,8917.58,8917.58,8917.58,8917.58,15324,493,3027,
2007-06-26_10:13,8917.31,8917.31,8917.31,8917.31,16230,482,3474,
2007-06-26_10:14,8920.00,8920.00,8920.00,8920.00,16188,449,3050,
2007-06-26_10:15,8922.06,8922.06,8922.06,8922.06,15795,418,2850,
2007-06-26_10:16,8921.45,8921.45,8921.45,8921.45,23872,583,3807,
2007-06-26_10:17,8918.47,8918.47,8918.47,8918.47,16214,406,2855,
2007-06-26_10:18,8921.38,8921.38,8921.38,8921.38,16407,441,3259,
2007-06-26_10:19,8918.91,8918.91,8918.91,8918.91,14232,372,2738,
2007-06-26_10:20,8919.26,8919.26,8919.26,8919.26,14687,368,2855,
2007-06-26_10:21,8918.67,8918.67,8918.67,8918.67,18501,499,3178,
2007-06-26_10:22,8918.88,8918.88,8918.88,8918.88,12664,356,2424,
2007-06-26_10:23,8916.36,8916.36,8916.36,8916.36,14020,432,2970,
2007-06-26_10:24,8916.58,8916.58,8916.58,8916.58,14086,294,2429,
2007-06-26_10:25,8914.79,8914.79,8914.79,8914.79,14727,376,2775,
2007-06-26_10:26,8916.65,8916.65,8916.65,8916.65,15520,462,3223,
2007-06-26_10:27,8916.69,8916.69,8916.69,8916.69,12156,331,2356,
2007-06-26_10:28,8919.88,8919.88,8919.88,8919.88,17353,428,2984,
2007-06-26_10:29,8917.09,8917.09,8917.09,8917.09,12441,345,2371,
2007-06-26_10:30,8915.51,8915.51,8915.51,8915.51,14618,343,2588,
2007-06-26_10:31,8916.00,8916.00,8916.00,8916.00,14700,363,2760,
2007-06-26_10:32,8915.76,8915.76,8915.76,8915.76,10959,253,2024,
2007-06-26_10:33,8915.16,8915.16,8915.16,8915.16,12491,327,2649,
2007-06-26_10:34,8914.34,8914.34,8914.34,8914.34,11544,276,2270,
2007-06-26_10:35,8913.49,8913.49,8913.49,8913.49,13216,310,2387,
2007-06-26_10:36,8914.19,8914.19,8914.19,8914.19,14084,408,2822,
2007-06-26_10:37,8914.56,8914.56,8914.56,8914.56,10621,283,2228,
2007-06-26_10:38,8913.77,8913.77,8913.77,8913.77,14164,362,2799,
2007-06-26_10:39,8911.44,8911.44,8911.44,8911.44,10424,279,2156,
2007-06-26_10:40,8910.15,8910.15,8910.15,8910.15,10119,284,2140,
2007-06-26_10:41,8908.43,8908.43,8908.43,8908.43,12468,402,2794,
2007-06-26_10:42,8908.75,8908.75,8908.75,8908.75,11680,348,2203,
2007-06-26_10:43,8906.08,8906.08,8906.08,8906.08,16175,519,3169,
2007-06-26_10:44,8907.01,8907.01,8907.01,8907.01,12255,331,2304,
2007-06-26_10:45,8907.40,8907.40,8907.40,8907.40,11763,436,2377,
2007-06-26_10:46,8907.42,8907.42,8907.42,8907.42,15473,459,2896,
2007-06-26_10:47,8908.77,8908.77,8908.77,8908.77,12454,394,2413,
2007-06-26_10:48,8911.05,8911.05,8911.05,8911.05,14332,423,2866,
2007-06-26_10:49,8910.48,8910.48,8910.48,8910.48,10917,307,2145,
2007-06-26_10:50,8910.87,8910.87,8910.87,8910.87,10082,294,2170,
2007-06-26_10:51,8912.45,8912.45,8912.45,8912.45,13589,398,2575,
2007-06-26_10:52,8913.07,8913.07,8913.07,8913.07,15258,421,2832,
2007-06-26_10:53,8914.26,8914.26,8914.26,8914.26,20457,576,3847,
2007-06-26_10:54,8914.34,8914.34,8914.34,8914.34,18911,433,3154,
2007-06-26_10:55,8911.44,8911.44,8911.44,8911.44,16154,358,2922,
2007-06-26_10:56,8911.94,8911.94,8911.94,8911.94,13761,357,2625,
2007-06-26_10:57,8912.17,8912.17,8912.17,8912.17,12555,274,2009,
2007-06-26_10:58,8913.58,8913.58,8913.58,8913.58,10566,290,2239,
2007-06-26_10:59,8912.17,8912.17,8912.17,8912.17,12222,292,2107,
2007-06-26_11:00,8911.30,8911.30,8911.30,8911.30,10508,260,1955,
2007-06-26_11:01,8910.88,8910.88,8910.88,8910.88,14044,352,2496,
2007-06-26_11:02,8910.25,8910.25,8910.25,8910.25,14508,369,2315,
2007-06-26_11:03,8911.28,8911.28,8911.28,8911.28,12945,333,2606,
2007-06-26_11:04,8912.75,8912.75,8912.75,8912.75,13136,313,2278,
2007-06-26_11:05,8909.26,8909.26,8909.26,8909.26,12897,294,2336,
2007-06-26_11:06,8909.13,8909.13,8909.13,8909.13,14388,403,2796,
2007-06-26_11:07,8909.67,8909.67,8909.67,8909.67,10605,275,2146,
2007-06-26_11:08,8908.44,8908.44,8908.44,8908.44,13284,334,2450,
2007-06-26_11:09,8909.65,8909.65,8909.65,8909.65,13196,352,2229,
2007-06-26_11:10,8907.52,8907.52,8907.52,8907.52,12218,374,2290,
2007-06-26_11:11,8906.87,8906.87,8906.87,8906.87,15626,442,2887,
2007-06-26_11:12,8904.39,8904.39,8904.39,8904.39,12255,323,2143,
2007-06-26_11:13,8904.17,8904.17,8904.17,8904.17,13807,471,2753,
2007-06-26_11:14,8901.84,8901.84,8901.84,8901.84,15556,361,2640,
2007-06-26_11:15,8900.07,8900.07,8900.07,8900.07,12709,462,2526,
2007-06-26_11:16,8896.98,8896.98,8896.98,8896.98,15499,437,3236,
2007-06-26_11:17,8895.38,8895.38,8895.38,8895.38,13782,317,2319,
2007-06-26_11:18,8892.12,8892.12,8892.12,8892.12,20146,721,3962,
2007-06-26_11:19,8888.75,8888.75,8888.75,8888.75,19507,484,3286,
2007-06-26_11:20,8886.31,8886.31,8886.31,8886.31,16850,485,3092,
2007-06-26_11:21,8885.14,8885.14,8885.14,8885.14,22937,626,4139,
2007-06-26_11:22,8886.04,8886.04,8886.04,8886.04,19925,479,3779,
2007-06-26_11:23,8885.47,8885.47,8885.47,8885.47,23684,694,4431,
2007-06-26_11:24,8884.12,8884.12,8884.12,8884.12,20001,549,3722,
2007-06-26_11:25,8880.40,8880.40,8880.40,8880.40,17408,446,3245,
2007-06-26_11:26,8880.77,8880.77,8880.77,8880.77,19923,550,3872,
2007-06-26_11:27,8878.22,8878.22,8878.22,8878.22,18383,472,3226,
2007-06-26_11:28,8881.09,8881.09,8881.09,8881.09,23508,607,4157,
2007-06-26_11:29,8880.04,8880.04,8880.04,8880.04,19850,551,3812,
2007-06-26_11:30,8883.06,8883.06,8883.06,8883.06,16538,449,3351,
2007-06-26_11:31,8881.16,8881.16,8881.16,8881.16,17952,583,3503,
2007-06-26_11:32,8881.41,8881.41,8881.41,8881.41,13985,444,2785,
2007-06-26_11:33,8881.87,8881.87,8881.87,8881.87,15584,462,3066,
2007-06-26_11:34,8886.54,8886.54,8886.54,8886.54,14190,456,2992,
2007-06-26_11:35,8883.67,8883.67,8883.67,8883.67,12066,347,2354,
2007-06-26_11:36,8886.86,8886.86,8886.86,8886.86,13374,478,2819,
2007-06-26_11:37,8885.43,8885.43,8885.43,8885.43,11248,317,2074,
2007-06-26_11:38,8886.78,8886.78,8886.78,8886.78,12363,402,2374,
2007-06-26_11:39,8889.01,8889.01,8889.01,8889.01,13881,419,2305,
2007-06-26_11:40,8889.95,8889.95,8889.95,8889.95,10256,308,2031,
2007-06-26_11:41,8893.71,8893.71,8893.71,8893.71,13158,390,2580,
2007-06-26_11:42,8899.63,8899.63,8899.63,8899.63,10881,333,2046,
2007-06-26_11:43,8898.13,8898.13,8898.13,8898.13,12773,391,2457,
2007-06-26_11:44,8898.47,8898.47,8898.47,8898.47,12104,332,2275,
2007-06-26_11:45,8898.90,8898.90,8898.90,8898.90,12719,337,2256,
2007-06-26_11:46,8901.00,8901.00,8901.00,8901.00,16409,395,2858,
2007-06-26_11:47,8900.65,8900.65,8900.65,8900.65,12160,295,2437,
2007-06-26_11:48,8901.19,8901.19,8901.19,8901.19,12111,330,2442,
2007-06-26_11:49,8903.59,8903.59,8903.59,8903.59,12943,367,2295,
2007-06-26_11:50,8903.79,8903.79,8903.79,8903.79,12400,338,2032,
2007-06-26_11:51,8903.86,8903.86,8903.86,8903.86,14816,470,2587,
2007-06-26_11:52,8905.02,8905.02,8905.02,8905.02,9884,302,1798,
2007-06-26_11:53,8906.83,8906.83,8906.83,8906.83,14064,455,2305,
2007-06-26_11:54,8906.33,8906.33,8906.33,8906.33,10404,262,1757,
2007-06-26_11:55,8907.10,8907.10,8907.10,8907.10,9532,268,1782,
2007-06-26_11:56,8906.97,8906.97,8906.97,8906.97,10228,305,2248,
2007-06-26_11:57,8907.00,8907.00,8907.00,8907.00,8627,191,1655,
2007-06-26_11:58,8904.54,8904.54,8904.54,8904.54,11960,360,2310,
2007-06-26_11:59,8905.81,8905.81,8905.81,8905.81,9586,279,1788,
2007-06-26_12:00,8904.84,8904.84,8904.84,8904.84,8464,230,1652,
2007-06-26_12:01,8904.12,8904.12,8904.12,8904.12,10835,307,2279,
2007-06-26_12:02,8904.13,8904.13,8904.13,8904.13,9145,278,1763,
2007-06-26_12:03,8904.26,8904.26,8904.26,8904.26,9980,322,2154,
2007-06-26_12:04,8901.97,8901.97,8901.97,8901.97,8948,250,1730,
2007-06-26_12:05,8902.93,8902.93,8902.93,8902.93,8679,226,1563,
2007-06-26_12:06,8902.07,8902.07,8902.07,8902.07,9779,288,2016,
2007-06-26_12:07,8903.73,8903.73,8903.73,8903.73,8938,252,1610,
2007-06-26_12:08,8901.16,8901.16,8901.16,8901.16,9472,327,2091,
2007-06-26_12:09,8901.98,8901.98,8901.98,8901.98,8033,269,1703,
2007-06-26_12:10,8901.67,8901.67,8901.67,8901.67,8732,277,1724,
2007-06-26_12:11,8901.17,8901.17,8901.17,8901.17,11111,337,2283,
2007-06-26_12:12,8900.70,8900.70,8900.70,8900.70,9232,245,1837,
2007-06-26_12:13,8897.79,8897.79,8897.79,8897.79,11590,362,2292,
2007-06-26_12:14,8900.01,8900.01,8900.01,8900.01,9841,255,1932,
2007-06-26_12:15,8898.87,8898.87,8898.87,8898.87,10970,248,2032,
2007-06-26_12:16,8898.70,8898.70,8898.70,8898.70,14108,318,2413,
2007-06-26_12:17,8897.51,8897.51,8897.51,8897.51,10911,260,1854,
2007-06-26_12:18,8897.11,8897.11,8897.11,8897.11,11894,330,2332,
2007-06-26_12:19,8895.78,8895.78,8895.78,8895.78,10528,261,2083,
2007-06-26_12:20,8899.16,8899.16,8899.16,8899.16,10582,301,2039,
2007-06-26_12:21,8897.93,8897.93,8897.93,8897.93,14911,432,2791,
2007-06-26_12:22,8897.19,8897.19,8897.19,8897.19,9553,277,1891,
2007-06-26_12:23,8899.57,8899.57,8899.57,8899.57,10813,337,2180,
2007-06-26_12:24,8897.94,8897.94,8897.94,8897.94,12004,321,2192,
2007-06-26_12:25,8896.79,8896.79,8896.79,8896.79,10169,282,2165,
2007-06-26_12:26,8898.86,8898.86,8898.86,8898.86,14221,447,2976,
2007-06-26_12:27,8895.00,8895.00,8895.00,8895.00,13057,342,2337,
2007-06-26_12:28,8895.69,8895.69,8895.69,8895.69,13409,431,2802,
2007-06-26_12:29,8893.40,8893.40,8893.40,8893.40,11671,412,2360,
2007-06-26_12:30,8895.10,8895.10,8895.10,8895.10,11126,330,2319,
2007-06-26_12:31,8893.10,8893.10,8893.10,8893.10,14510,444,3002,
2007-06-26_12:32,8890.35,8890.35,8890.35,8890.35,11339,321,2159,
2007-06-26_12:33,8891.20,8891.20,8891.20,8891.20,14245,526,3055,
2007-06-26_12:34,8889.21,8889.21,8889.21,8889.21,12987,424,2476,
2007-06-26_12:35,8890.46,8890.46,8890.46,8890.46,13926,494,2559,
2007-06-26_12:36,8889.17,8889.17,8889.17,8889.17,12844,465,2668,
2007-06-26_12:37,8888.48,8888.48,8888.48,8888.48,12035,421,2523,
2007-06-26_12:38,8887.03,8887.03,8887.03,8887.03,15678,589,3305,
2007-06-26_12:39,8885.77,8885.77,8885.77,8885.77,16932,563,3343,
2007-06-26_12:40,8882.37,8882.37,8882.37,8882.37,18028,675,3553,
2007-06-26_12:41,8878.63,8878.63,8878.63,8878.63,19052,693,4182,
2007-06-26_12:42,8879.19,8879.19,8879.19,8879.19,14699,470,3180,
2007-06-26_12:43,8876.85,8876.85,8876.85,8876.85,18349,587,4131,
2007-06-26_12:44,8874.03,8874.03,8874.03,8874.03,18503,589,3842,
2007-06-26_12:45,8873.79,8873.79,8873.79,8873.79,18153,586,3427,
2007-06-26_12:46,8869.85,8869.85,8869.85,8869.85,20650,715,4609,
2007-06-26_12:47,8869.19,8869.19,8869.19,8869.19,15777,538,3481,
2007-06-26_12:48,8866.39,8866.39,8866.39,8866.39,20200,684,4192,
2007-06-26_12:49,8866.26,8866.26,8866.26,8866.26,19260,532,3693,
2007-06-26_12:50,8866.55,8866.55,8866.55,8866.55,16170,446,3475,
2007-06-26_12:51,8864.67,8864.67,8864.67,8864.67,17248,545,3878,
2007-06-26_12:52,8863.16,8863.16,8863.16,8863.16,15333,485,3382,
2007-06-26_12:53,8862.75,8862.75,8862.75,8862.75,18948,592,4108,
2007-06-26_12:54,8860.61,8860.61,8860.61,8860.61,15164,470,3298,
2007-06-26_12:55,8857.37,8857.37,8857.37,8857.37,17734,544,3566,
2007-06-26_12:56,8856.29,8856.29,8856.29,8856.29,19625,612,4101,
2007-06-26_12:57,8856.61,8856.61,8856.61,8856.61,15378,462,3316,
2007-06-26_12:58,8857.84,8857.84,8857.84,8857.84,16470,500,3692,
2007-06-26_12:59,8857.35,8857.35,8857.35,8857.35,15344,413,3235,
2007-06-26_13:00,8858.02,8858.02,8858.02,8858.02,16321,581,3264,
2007-06-26_13:01,8859.10,8859.10,8859.10,8859.10,18162,608,3796,
2007-06-26_13:02,8860.25,8860.25,8860.25,8860.25,13499,486,2897,
2007-06-26_13:03,8864.77,8864.77,8864.77,8864.77,18495,582,3817,
2007-06-26_13:04,8863.73,8863.73,8863.73,8863.73,14757,451,3052,
2007-06-26_13:05,8867.51,8867.51,8867.51,8867.51,16806,511,3411,
2007-06-26_13:06,8870.97,8870.97,8870.97,8870.97,16355,491,3406,
2007-06-26_13:07,8868.13,8868.13,8868.13,8868.13,12988,426,2815,
2007-06-26_13:08,8867.75,8867.75,8867.75,8867.75,16755,539,3506,
2007-06-26_13:09,8868.40,8868.40,8868.40,8868.40,13377,480,2974,
2007-06-26_13:10,8869.20,8869.20,8869.20,8869.20,15019,469,2832,
2007-06-26_13:11,8868.20,8868.20,8868.20,8868.20,21340,669,3881,
2007-06-26_13:12,8868.17,8868.17,8868.17,8868.17,17250,481,3259,
2007-06-26_13:13,8868.64,8868.64,8868.64,8868.64,20232,620,4039,
2007-06-26_13:14,8869.65,8869.65,8869.65,8869.65,18476,523,3745,
2007-06-26_13:15,8867.06,8867.06,8867.06,8867.06,16889,523,3501,
2007-06-26_13:16,8868.75,8868.75,8868.75,8868.75,21599,633,4448,
2007-06-26_13:17,8866.83,8866.83,8866.83,8866.83,17992,511,3604,
2007-06-26_13:18,8864.61,8864.61,8864.61,8864.61,23854,809,4884,
2007-06-26_13:19,8865.22,8865.22,8865.22,8865.22,29627,781,5624,
2007-06-26_13:20,8865.06,8865.06,8865.06,8865.06,21713,621,4262,
2007-06-26_13:21,8866.57,8866.57,8866.57,8866.57,22736,698,4903,
2007-06-26_13:22,8865.69,8865.69,8865.69,8865.69,21274,633,4442,
2007-06-26_13:23,8867.29,8867.29,8867.29,8867.29,27935,822,5639,
2007-06-26_13:24,8866.62,8866.62,8866.62,8866.62,26252,747,5424,
2007-06-26_13:25,8868.24,8868.24,8868.24,8868.24,27327,757,5599,
2007-06-26_13:26,8868.24,8868.24,8868.24,8868.24,0,0,0,
2007-06-26_13:27,8868.24,8868.24,8868.24,8868.24,0,0,0,
2007-06-26_13:28,8868.24,8868.24,8868.24,8868.24,0,0,0,
2007-06-26_13:29,8868.24,8868.24,8868.24,8868.24,0,0,0,
2007-06-26_13:30,8865.75,8865.75,8865.75,8865.75,220080,7027,37289,
2007-06-27_09:01,8862.29,8862.29,8862.29,8862.29,414762,4681,32180,
2007-06-27_09:02,8866.55,8866.55,8866.55,8866.55,48563,1306,6902,
2007-06-27_09:03,8852.61,8852.61,8852.61,8852.61,54908,1652,8961,
2007-06-27_09:04,8851.03,8851.03,8851.03,8851.03,52168,1362,9023,
2007-06-27_09:05,8851.08,8851.08,8851.08,8851.08,35700,972,6485,
2007-06-27_09:06,8848.89,8848.89,8848.89,8848.89,44172,1164,8266,
2007-06-27_09:07,8844.93,8844.93,8844.93,8844.93,35455,936,6326,
2007-06-27_09:08,8839.95,8839.95,8839.95,8839.95,38650,1052,6794,
2007-06-27_09:09,8836.19,8836.19,8836.19,8836.19,37898,1036,7097,
2007-06-27_09:10,8833.56,8833.56,8833.56,8833.56,28580,768,5290,
2007-06-27_09:11,8830.57,8830.57,8830.57,8830.57,56099,1335,9433,
2007-06-27_09:12,8829.05,8829.05,8829.05,8829.05,26301,716,4939,
2007-06-27_09:13,8830.13,8830.13,8830.13,8830.13,27307,740,5330,
2007-06-27_09:14,8827.43,8827.43,8827.43,8827.43,25221,747,5253,
2007-06-27_09:15,8833.24,8833.24,8833.24,8833.24,24648,683,4680,
2007-06-27_09:16,8841.16,8841.16,8841.16,8841.16,37794,1102,7242,
2007-06-27_09:17,8843.89,8843.89,8843.89,8843.89,23657,776,4829,
2007-06-27_09:18,8847.38,8847.38,8847.38,8847.38,29564,892,5588,
2007-06-27_09:19,8851.86,8851.86,8851.86,8851.86,33508,1042,5431,
2007-06-27_09:20,8857.48,8857.48,8857.48,8857.48,24489,686,4775,
2007-06-27_09:21,8861.12,8861.12,8861.12,8861.12,40505,1047,7356,
2007-06-27_09:22,8864.63,8864.63,8864.63,8864.63,26637,822,5159,
2007-06-27_09:23,8870.84,8870.84,8870.84,8870.84,30451,880,6143,
2007-06-27_09:24,8874.32,8874.32,8874.32,8874.32,33455,1009,6449,
2007-06-27_09:25,8877.19,8877.19,8877.19,8877.19,33636,842,5739,
2007-06-27_09:26,8879.73,8879.73,8879.73,8879.73,47180,1168,8328,
2007-06-27_09:27,8880.84,8880.84,8880.84,8880.84,34360,796,5864,
2007-06-27_09:28,8883.01,8883.01,8883.01,8883.01,38652,930,6270,
2007-06-27_09:29,8884.79,8884.79,8884.79,8884.79,31210,850,6077,
2007-06-27_09:30,8886.73,8886.73,8886.73,8886.73,27800,702,5145,
2007-06-27_09:31,8887.88,8887.88,8887.88,8887.88,36108,958,7000,
2007-06-27_09:32,8886.09,8886.09,8886.09,8886.09,23562,616,4538,
2007-06-27_09:33,8885.04,8885.04,8885.04,8885.04,28682,776,5431,
2007-06-27_09:34,8881.07,8881.07,8881.07,8881.07,27739,691,5159,
2007-06-27_09:35,8879.93,8879.93,8879.93,8879.93,21872,575,4215,
2007-06-27_09:36,8877.74,8877.74,8877.74,8877.74,33958,843,5822,
2007-06-27_09:37,8878.28,8878.28,8878.28,8878.28,26228,599,4322,
2007-06-27_09:38,8875.72,8875.72,8875.72,8875.72,29025,666,4784,
2007-06-27_09:39,8876.38,8876.38,8876.38,8876.38,18782,535,3785,
2007-06-27_09:40,8876.55,8876.55,8876.55,8876.55,19240,503,3551,
2007-06-27_09:41,8870.92,8870.92,8870.92,8870.92,30350,789,5797,
2007-06-27_09:42,8868.98,8868.98,8868.98,8868.98,17023,451,3560,
2007-06-27_09:43,8867.41,8867.41,8867.41,8867.41,21278,567,4067,
2007-06-27_09:44,8866.61,8866.61,8866.61,8866.61,23183,572,4440,
2007-06-27_09:45,8865.37,8865.37,8865.37,8865.37,20566,520,3779,
2007-06-27_09:46,8864.74,8864.74,8864.74,8864.74,25910,636,4892,
2007-06-27_09:47,8865.42,8865.42,8865.42,8865.42,18868,485,3462,
2007-06-27_09:48,8861.00,8861.00,8861.00,8861.00,17564,509,3578,
2007-06-27_09:49,8861.08,8861.08,8861.08,8861.08,18177,553,3907,
2007-06-27_09:50,8861.22,8861.22,8861.22,8861.22,17343,447,3284,
2007-06-27_09:51,8861.46,8861.46,8861.46,8861.46,22730,654,4545,
2007-06-27_09:52,8862.28,8862.28,8862.28,8862.28,15446,425,2999,
2007-06-27_09:53,8865.79,8865.79,8865.79,8865.79,14969,430,3369,
2007-06-27_09:54,8866.49,8866.49,8866.49,8866.49,15766,442,3422,
2007-06-27_09:55,8866.80,8866.80,8866.80,8866.80,14255,365,2861,
2007-06-27_09:56,8865.92,8865.92,8865.92,8865.92,20130,509,4052,
2007-06-27_09:57,8866.34,8866.34,8866.34,8866.34,14841,372,2710,
2007-06-27_09:58,8867.46,8867.46,8867.46,8867.46,22020,589,3722,
2007-06-27_09:59,8865.51,8865.51,8865.51,8865.51,18145,521,3483,
2007-06-27_10:00,8868.70,8868.70,8868.70,8868.70,13403,382,2636,
2007-06-27_10:01,8867.32,8867.32,8867.32,8867.32,19256,527,4124,
2007-06-27_10:02,8866.38,8866.38,8866.38,8866.38,13466,402,2633,
2007-06-27_10:03,8866.90,8866.90,8866.90,8866.90,16281,409,3077,
2007-06-27_10:04,8865.61,8865.61,8865.61,8865.61,14805,399,3013,
2007-06-27_10:05,8866.07,8866.07,8866.07,8866.07,13302,330,2518,
2007-06-27_10:06,8864.48,8864.48,8864.48,8864.48,19770,509,3864,
2007-06-27_10:07,8863.97,8863.97,8863.97,8863.97,13111,301,2470,
2007-06-27_10:08,8866.11,8866.11,8866.11,8866.11,17119,412,2981,
2007-06-27_10:09,8866.16,8866.16,8866.16,8866.16,15020,418,3076,
2007-06-27_10:10,8863.84,8863.84,8863.84,8863.84,11344,280,2150,
2007-06-27_10:11,8863.91,8863.91,8863.91,8863.91,17179,473,3483,
2007-06-27_10:12,8862.07,8862.07,8862.07,8862.07,14377,337,2511,
2007-06-27_10:13,8863.35,8863.35,8863.35,8863.35,15389,392,2968,
2007-06-27_10:14,8863.98,8863.98,8863.98,8863.98,13882,361,2703,
2007-06-27_10:15,8864.34,8864.34,8864.34,8864.34,12079,283,2294,
2007-06-27_10:16,8861.93,8861.93,8861.93,8861.93,14500,382,3021,
2007-06-27_10:17,8861.93,8861.93,8861.93,8861.93,12521,310,2428,
2007-06-27_10:18,8859.55,8859.55,8859.55,8859.55,12850,350,2714,
2007-06-27_10:19,8857.88,8857.88,8857.88,8857.88,13433,336,2586,
2007-06-27_10:20,8857.22,8857.22,8857.22,8857.22,12807,289,2430,
2007-06-27_10:21,8854.56,8854.56,8854.56,8854.56,17591,454,3419,
2007-06-27_10:22,8854.09,8854.09,8854.09,8854.09,11868,345,2383,
2007-06-27_10:23,8850.52,8850.52,8850.52,8850.52,15485,381,3008,
2007-06-27_10:24,8850.12,8850.12,8850.12,8850.12,15240,454,2898,
2007-06-27_10:25,8850.68,8850.68,8850.68,8850.68,13303,379,2586,
2007-06-27_10:26,8845.41,8845.41,8845.41,8845.41,18197,483,3516,
2007-06-27_10:27,8844.48,8844.48,8844.48,8844.48,14255,373,2751,
2007-06-27_10:28,8842.40,8842.40,8842.40,8842.40,18575,498,3682,
2007-06-27_10:29,8841.14,8841.14,8841.14,8841.14,16088,375,2970,
2007-06-27_10:30,8841.00,8841.00,8841.00,8841.00,13326,311,2450,
2007-06-27_10:31,8839.05,8839.05,8839.05,8839.05,15940,400,3184,
2007-06-27_10:32,8839.86,8839.86,8839.86,8839.86,14275,341,2479,
2007-06-27_10:33,8838.78,8838.78,8838.78,8838.78,12977,327,2508,
2007-06-27_10:34,8834.63,8834.63,8834.63,8834.63,12608,398,2649,
2007-06-27_10:35,8833.86,8833.86,8833.86,8833.86,12314,381,2424,
2007-06-27_10:36,8833.13,8833.13,8833.13,8833.13,16609,522,3331,
2007-06-27_10:37,8830.20,8830.20,8830.20,8830.20,14168,420,2564,
2007-06-27_10:38,8829.61,8829.61,8829.61,8829.61,15328,450,2819,
2007-06-27_10:39,8827.95,8827.95,8827.95,8827.95,13885,460,2773,
2007-06-27_10:40,8828.35,8828.35,8828.35,8828.35,14546,517,2517,
2007-06-27_10:41,8827.80,8827.80,8827.80,8827.80,16427,519,3117,
2007-06-27_10:42,8826.26,8826.26,8826.26,8826.26,13205,348,2301,
2007-06-27_10:43,8826.03,8826.03,8826.03,8826.03,12879,371,2692,
2007-06-27_10:44,8827.42,8827.42,8827.42,8827.42,14136,391,2543,
2007-06-27_10:45,8828.68,8828.68,8828.68,8828.68,12621,357,2340,
2007-06-27_10:46,8830.92,8830.92,8830.92,8830.92,16096,492,3411,
2007-06-27_10:47,8831.50,8831.50,8831.50,8831.50,11321,296,2308,
2007-06-27_10:48,8834.78,8834.78,8834.78,8834.78,13988,348,2700,
2007-06-27_10:49,8838.52,8838.52,8838.52,8838.52,13526,336,2662,
2007-06-27_10:50,8836.74,8836.74,8836.74,8836.74,13242,311,2534,
2007-06-27_10:51,8839.41,8839.41,8839.41,8839.41,18379,446,3526,
2007-06-27_10:52,8838.45,8838.45,8838.45,8838.45,14054,311,2627,
2007-06-27_10:53,8840.68,8840.68,8840.68,8840.68,15997,383,3191,
2007-06-27_10:54,8840.02,8840.02,8840.02,8840.02,13173,331,2501,
2007-06-27_10:55,8838.96,8838.96,8838.96,8838.96,11101,265,2032,
2007-06-27_10:56,8838.01,8838.01,8838.01,8838.01,13940,337,2710,
2007-06-27_10:57,8838.35,8838.35,8838.35,8838.35,10179,231,1961,
2007-06-27_10:58,8840.30,8840.30,8840.30,8840.30,11324,272,2195,
2007-06-27_10:59,8839.60,8839.60,8839.60,8839.60,9613,249,1881,
2007-06-27_11:00,8840.07,8840.07,8840.07,8840.07,9692,235,1915,
2007-06-27_11:01,8840.38,8840.38,8840.38,8840.38,12916,336,2445,
2007-06-27_11:02,8838.96,8838.96,8838.96,8838.96,9634,250,1843,
2007-06-27_11:03,8839.48,8839.48,8839.48,8839.48,12185,339,2507,
2007-06-27_11:04,8840.78,8840.78,8840.78,8840.78,10096,289,1946,
2007-06-27_11:05,8841.00,8841.00,8841.00,8841.00,11720,325,2295,
2007-06-27_11:06,8842.82,8842.82,8842.82,8842.82,14923,394,2856,
2007-06-27_11:07,8842.67,8842.67,8842.67,8842.67,11924,332,2201,
2007-06-27_11:08,8842.36,8842.36,8842.36,8842.36,11537,394,2408,
2007-06-27_11:09,8841.71,8841.71,8841.71,8841.71,12763,420,2595,
2007-06-27_11:10,8844.00,8844.00,8844.00,8844.00,13102,379,2626,
2007-06-27_11:11,8847.69,8847.69,8847.69,8847.69,15193,435,3240,
2007-06-27_11:12,8851.41,8851.41,8851.41,8851.41,12658,326,2514,
2007-06-27_11:13,8853.52,8853.52,8853.52,8853.52,17311,504,3194,
2007-06-27_11:14,8856.92,8856.92,8856.92,8856.92,14062,367,2986,
2007-06-27_11:15,8860.04,8860.04,8860.04,8860.04,12069,332,2547,
2007-06-27_11:16,8858.76,8858.76,8858.76,8858.76,15648,492,3291,
2007-06-27_11:17,8858.12,8858.12,8858.12,8858.12,11737,340,2337,
2007-06-27_11:18,8856.94,8856.94,8856.94,8856.94,14437,443,2912,
2007-06-27_11:19,8856.21,8856.21,8856.21,8856.21,13085,375,2670,
2007-06-27_11:20,8856.44,8856.44,8856.44,8856.44,10898,322,2342,
2007-06-27_11:21,8857.78,8857.78,8857.78,8857.78,13495,396,3019,
2007-06-27_11:22,8857.37,8857.37,8857.37,8857.37,10776,288,2104,
2007-06-27_11:23,8856.08,8856.08,8856.08,8856.08,15628,460,3045,
2007-06-27_11:24,8856.45,8856.45,8856.45,8856.45,12478,331,2416,
2007-06-27_11:25,8855.37,8855.37,8855.37,8855.37,11451,372,2305,
2007-06-27_11:26,8854.99,8854.99,8854.99,8854.99,15606,383,2915,
2007-06-27_11:27,8852.85,8852.85,8852.85,8852.85,11379,283,2117,
2007-06-27_11:28,8853.79,8853.79,8853.79,8853.79,13332,315,2513,
2007-06-27_11:29,8853.50,8853.50,8853.50,8853.50,10516,265,2120,
2007-06-27_11:30,8853.41,8853.41,8853.41,8853.41,10965,286,2076,
2007-06-27_11:31,8854.39,8854.39,8854.39,8854.39,15372,407,2847,
2007-06-27_11:32,8854.51,8854.51,8854.51,8854.51,10601,236,1937,
2007-06-27_11:33,8855.10,8855.10,8855.10,8855.10,13356,337,2405,
2007-06-27_11:34,8855.22,8855.22,8855.22,8855.22,11804,319,2221,
2007-06-27_11:35,8853.00,8853.00,8853.00,8853.00,9825,261,1842,
2007-06-27_11:36,8854.82,8854.82,8854.82,8854.82,14397,365,2850,
2007-06-27_11:37,8853.91,8853.91,8853.91,8853.91,11202,268,1887,
2007-06-27_11:38,8854.72,8854.72,8854.72,8854.72,11686,290,2220,
2007-06-27_11:39,8853.11,8853.11,8853.11,8853.11,10510,302,1942,
2007-06-27_11:40,8852.44,8852.44,8852.44,8852.44,10052,286,2007,
2007-06-27_11:41,8852.91,8852.91,8852.91,8852.91,15861,370,2913,
2007-06-27_11:42,8853.74,8853.74,8853.74,8853.74,13580,281,1998,
2007-06-27_11:43,8853.12,8853.12,8853.12,8853.12,30198,507,3373,
2007-06-27_11:44,8852.59,8852.59,8852.59,8852.59,16997,385,2868,
2007-06-27_11:45,8852.78,8852.78,8852.78,8852.78,15359,370,2644,
2007-06-27_11:46,8852.63,8852.63,8852.63,8852.63,20727,433,3335,
2007-06-27_11:47,8852.29,8852.29,8852.29,8852.29,12231,275,2088,
2007-06-27_11:48,8851.81,8851.81,8851.81,8851.81,13705,327,2551,
2007-06-27_11:49,8852.46,8852.46,8852.46,8852.46,15880,340,2723,
2007-06-27_11:50,8851.77,8851.77,8851.77,8851.77,13987,361,2430,
2007-06-27_11:51,8853.30,8853.30,8853.30,8853.30,17352,482,3158,
2007-06-27_11:52,8852.75,8852.75,8852.75,8852.75,10426,229,1978,
2007-06-27_11:53,8853.33,8853.33,8853.33,8853.33,11293,278,2241,
2007-06-27_11:54,8853.19,8853.19,8853.19,8853.19,11417,326,2171,
2007-06-27_11:55,8852.76,8852.76,8852.76,8852.76,13032,384,2248,
2007-06-27_11:56,8851.30,8851.30,8851.30,8851.30,15965,409,3067,
2007-06-27_11:57,8852.38,8852.38,8852.38,8852.38,9990,256,1970,
2007-06-27_11:58,8852.24,8852.24,8852.24,8852.24,10353,320,2386,
2007-06-27_11:59,8852.00,8852.00,8852.00,8852.00,10715,279,2087,
2007-06-27_12:00,8854.45,8854.45,8854.45,8854.45,10586,272,2011,
2007-06-27_12:01,8852.88,8852.88,8852.88,8852.88,20051,467,3482,
2007-06-27_12:02,8852.51,8852.51,8852.51,8852.51,14204,332,2391,
2007-06-27_12:03,8853.19,8853.19,8853.19,8853.19,16308,411,2932,
2007-06-27_12:04,8855.18,8855.18,8855.18,8855.18,12218,300,2383,
2007-06-27_12:05,8854.05,8854.05,8854.05,8854.05,13217,340,2595,
2007-06-27_12:06,8854.46,8854.46,8854.46,8854.46,15221,343,2797,
2007-06-27_12:07,8854.23,8854.23,8854.23,8854.23,10627,243,2037,
2007-06-27_12:08,8854.99,8854.99,8854.99,8854.99,16868,332,2646,
2007-06-27_12:09,8855.56,8855.56,8855.56,8855.56,12278,308,2177,
2007-06-27_12:10,8855.49,8855.49,8855.49,8855.49,12618,349,2217,
2007-06-27_12:11,8857.77,8857.77,8857.77,8857.77,15845,417,2919,
2007-06-27_12:12,8856.09,8856.09,8856.09,8856.09,12863,334,2206,
2007-06-27_12:13,8857.41,8857.41,8857.41,8857.41,16253,479,3009,
2007-06-27_12:14,8855.55,8855.55,8855.55,8855.55,11071,304,2170,
2007-06-27_12:15,8855.37,8855.37,8855.37,8855.37,9603,246,2036,
2007-06-27_12:16,8850.63,8850.63,8850.63,8850.63,15375,449,3121,
2007-06-27_12:17,8852.92,8852.92,8852.92,8852.92,10189,296,1992,
2007-06-27_12:18,8849.66,8849.66,8849.66,8849.66,14843,530,2980,
2007-06-27_12:19,8849.26,8849.26,8849.26,8849.26,12716,407,2390,
2007-06-27_12:20,8845.24,8845.24,8845.24,8845.24,16704,612,2988,
2007-06-27_12:21,8841.99,8841.99,8841.99,8841.99,20793,771,3901,
2007-06-27_12:22,8842.05,8842.05,8842.05,8842.05,12985,419,2629,
2007-06-27_12:23,8840.26,8840.26,8840.26,8840.26,17403,551,3462,
2007-06-27_12:24,8839.02,8839.02,8839.02,8839.02,14972,439,2571,
2007-06-27_12:25,8838.19,8838.19,8838.19,8838.19,14500,453,2480,
2007-06-27_12:26,8834.72,8834.72,8834.72,8834.72,17035,579,3129,
2007-06-27_12:27,8836.28,8836.28,8836.28,8836.28,12608,374,2369,
2007-06-27_12:28,8837.62,8837.62,8837.62,8837.62,15922,416,3093,
2007-06-27_12:29,8835.32,8835.32,8835.32,8835.32,13219,343,2633,
2007-06-27_12:30,8836.07,8836.07,8836.07,8836.07,11364,302,2276,
2007-06-27_12:31,8836.31,8836.31,8836.31,8836.31,14928,414,3125,
2007-06-27_12:32,8838.02,8838.02,8838.02,8838.02,11576,292,2265,
2007-06-27_12:33,8838.48,8838.48,8838.48,8838.48,14565,415,2973,
2007-06-27_12:34,8838.80,8838.80,8838.80,8838.80,12950,317,2380,
2007-06-27_12:35,8836.74,8836.74,8836.74,8836.74,12034,357,2259,
2007-06-27_12:36,8835.05,8835.05,8835.05,8835.05,14917,475,2765,
2007-06-27_12:37,8837.57,8837.57,8837.57,8837.57,9466,286,1954,
2007-06-27_12:38,8833.97,8833.97,8833.97,8833.97,14808,438,2779,
2007-06-27_12:39,8833.37,8833.37,8833.37,8833.37,11563,353,2515,
2007-06-27_12:40,8832.08,8832.08,8832.08,8832.08,11743,333,2277,
2007-06-27_12:41,8829.15,8829.15,8829.15,8829.15,16464,490,3163,
2007-06-27_12:42,8830.91,8830.91,8830.91,8830.91,14943,428,2502,
2007-06-27_12:43,8829.88,8829.88,8829.88,8829.88,14711,478,3063,
2007-06-27_12:44,8830.51,8830.51,8830.51,8830.51,13567,590,2784,
2007-06-27_12:45,8826.45,8826.45,8826.45,8826.45,12590,553,2801,
2007-06-27_12:46,8824.13,8824.13,8824.13,8824.13,15546,532,3209,
2007-06-27_12:47,8824.76,8824.76,8824.76,8824.76,13749,381,2558,
2007-06-27_12:48,8823.16,8823.16,8823.16,8823.16,15518,458,3173,
2007-06-27_12:49,8826.65,8826.65,8826.65,8826.65,14276,418,3022,
2007-06-27_12:50,8823.56,8823.56,8823.56,8823.56,13261,370,2644,
2007-06-27_12:51,8822.66,8822.66,8822.66,8822.66,16850,495,3403,
2007-06-27_12:52,8822.67,8822.67,8822.67,8822.67,11931,290,2271,
2007-06-27_12:53,8820.68,8820.68,8820.68,8820.68,14549,413,2910,
2007-06-27_12:54,8821.07,8821.07,8821.07,8821.07,13922,419,2712,
2007-06-27_12:55,8821.46,8821.46,8821.46,8821.46,12353,398,2647,
2007-06-27_12:56,8821.77,8821.77,8821.77,8821.77,14916,432,3112,
2007-06-27_12:57,8822.87,8822.87,8822.87,8822.87,12983,351,2687,
2007-06-27_12:58,8823.79,8823.79,8823.79,8823.79,15302,388,3118,
2007-06-27_12:59,8823.76,8823.76,8823.76,8823.76,14787,412,2559,
2007-06-27_13:00,8823.76,8823.76,8823.76,8823.76,14333,421,2708,
2007-06-27_13:01,8824.94,8824.94,8824.94,8824.94,16628,484,3377,
2007-06-27_13:02,8827.33,8827.33,8827.33,8827.33,10641,316,2325,
2007-06-27_13:03,8828.90,8828.90,8828.90,8828.90,15086,516,3298,
2007-06-27_13:04,8827.85,8827.85,8827.85,8827.85,12672,410,2606,
2007-06-27_13:05,8827.81,8827.81,8827.81,8827.81,13865,400,2789,
2007-06-27_13:06,8830.46,8830.46,8830.46,8830.46,15858,456,3360,
2007-06-27_13:07,8830.62,8830.62,8830.62,8830.62,12631,378,2703,
2007-06-27_13:08,8831.57,8831.57,8831.57,8831.57,16049,478,3411,
2007-06-27_13:09,8831.25,8831.25,8831.25,8831.25,18659,506,3674,
2007-06-27_13:10,8832.34,8832.34,8832.34,8832.34,16589,460,3479,
2007-06-27_13:11,8832.12,8832.12,8832.12,8832.12,19591,501,4303,
2007-06-27_13:12,8832.30,8832.30,8832.30,8832.30,20704,555,4031,
2007-06-27_13:13,8835.22,8835.22,8835.22,8835.22,20929,581,4309,
2007-06-27_13:14,8835.03,8835.03,8835.03,8835.03,20092,587,4009,
2007-06-27_13:15,8833.17,8833.17,8833.17,8833.17,20789,564,4007,
2007-06-27_13:16,8835.81,8835.81,8835.81,8835.81,21670,623,4570,
2007-06-27_13:17,8834.66,8834.66,8834.66,8834.66,16126,489,3473,
2007-06-27_13:18,8833.72,8833.72,8833.72,8833.72,21727,673,4505,
2007-06-27_13:19,8833.62,8833.62,8833.62,8833.62,18511,526,4013,
2007-06-27_13:20,8835.70,8835.70,8835.70,8835.70,22679,690,4331,
2007-06-27_13:21,8837.99,8837.99,8837.99,8837.99,25181,787,5505,
2007-06-27_13:22,8837.02,8837.02,8837.02,8837.02,20285,622,4362,
2007-06-27_13:23,8837.30,8837.30,8837.30,8837.30,23554,691,5173,
2007-06-27_13:24,8836.53,8836.53,8836.53,8836.53,22453,741,5154,
2007-06-27_13:25,8841.21,8841.21,8841.21,8841.21,26144,831,5500,
2007-06-27_13:26,8841.21,8841.21,8841.21,8841.21,0,0,0,
2007-06-27_13:27,8841.21,8841.21,8841.21,8841.21,0,0,0,
2007-06-27_13:28,8841.21,8841.21,8841.21,8841.21,0,0,0,
2007-06-27_13:29,8841.21,8841.21,8841.21,8841.21,0,0,0,
2007-06-27_13:30,8844.22,8844.22,8844.22,8844.22,169867,5917,34246,
2007-06-28_09:01,8914.69,8914.69,8914.69,8914.69,412500,5275,40948,
2007-06-28_09:02,8912.18,8912.18,8912.18,8912.18,44824,1234,8341,
2007-06-28_09:03,8909.81,8909.81,8909.81,8909.81,55020,1383,9179,
2007-06-28_09:04,8906.86,8906.86,8906.86,8906.86,44976,1254,8572,
2007-06-28_09:05,8901.45,8901.45,8901.45,8901.45,39036,950,6960,
2007-06-28_09:06,8898.96,8898.96,8898.96,8898.96,46682,1211,8678,
2007-06-28_09:07,8897.23,8897.23,8897.23,8897.23,38077,965,6528,
2007-06-28_09:08,8895.64,8895.64,8895.64,8895.64,43077,1129,7398,
2007-06-28_09:09,8895.78,8895.78,8895.78,8895.78,33083,963,6732,
2007-06-28_09:10,8893.87,8893.87,8893.87,8893.87,33305,912,5787,
2007-06-28_09:11,8893.37,8893.37,8893.37,8893.37,38170,1076,7241,
2007-06-28_09:12,8892.42,8892.42,8892.42,8892.42,27178,707,5246,
2007-06-28_09:13,8892.44,8892.44,8892.44,8892.44,32309,827,5949,
2007-06-28_09:14,8893.51,8893.51,8893.51,8893.51,31049,834,5959,
2007-06-28_09:15,8893.87,8893.87,8893.87,8893.87,36975,853,6003,
2007-06-28_09:16,8899.32,8899.32,8899.32,8899.32,41495,1159,7580,
2007-06-28_09:17,8903.80,8903.80,8903.80,8903.80,34197,850,5941,
2007-06-28_09:18,8903.98,8903.98,8903.98,8903.98,32638,935,6203,
2007-06-28_09:19,8907.31,8907.31,8907.31,8907.31,32610,994,6769,
2007-06-28_09:20,8905.05,8905.05,8905.05,8905.05,26198,665,5083,
2007-06-28_09:21,8903.36,8903.36,8903.36,8903.36,35666,1038,7339,
2007-06-28_09:22,8900.90,8900.90,8900.90,8900.90,30777,826,5562,
2007-06-28_09:23,8897.97,8897.97,8897.97,8897.97,33976,997,6564,
2007-06-28_09:24,8895.74,8895.74,8895.74,8895.74,34510,989,6590,
2007-06-28_09:25,8891.26,8891.26,8891.26,8891.26,30380,781,5711,
2007-06-28_09:26,8889.64,8889.64,8889.64,8889.64,41832,1006,7404,
2007-06-28_09:27,8890.62,8890.62,8890.62,8890.62,31106,829,5705,
2007-06-28_09:28,8888.33,8888.33,8888.33,8888.33,31384,810,5832,
2007-06-28_09:29,8886.98,8886.98,8886.98,8886.98,27892,746,5521,
2007-06-28_09:30,8887.13,8887.13,8887.13,8887.13,25968,694,4813,
2007-06-28_09:31,8884.64,8884.64,8884.64,8884.64,31417,882,6385,
2007-06-28_09:32,8884.81,8884.81,8884.81,8884.81,24962,672,4471,
2007-06-28_09:33,8880.53,8880.53,8880.53,8880.53,26003,756,5288,
2007-06-28_09:34,8878.25,8878.25,8878.25,8878.25,34740,1136,4898,
2007-06-28_09:35,8877.81,8877.81,8877.81,8877.81,26189,672,4538,
2007-06-28_09:36,8874.40,8874.40,8874.40,8874.40,27063,812,5411,
2007-06-28_09:37,8876.75,8876.75,8876.75,8876.75,21779,602,4217,
2007-06-28_09:38,8879.41,8879.41,8879.41,8879.41,24117,770,4870,
2007-06-28_09:39,8880.15,8880.15,8880.15,8880.15,22503,640,4301,
2007-06-28_09:40,8883.69,8883.69,8883.69,8883.69,21419,526,3875,
2007-06-28_09:41,8884.90,8884.90,8884.90,8884.90,26524,767,5128,
2007-06-28_09:42,8885.81,8885.81,8885.81,8885.81,20927,571,3927,
2007-06-28_09:43,8885.22,8885.22,8885.22,8885.22,23298,662,4616,
2007-06-28_09:44,8885.41,8885.41,8885.41,8885.41,26342,643,4684,
2007-06-28_09:45,8885.71,8885.71,8885.71,8885.71,20618,459,3953,
2007-06-28_09:46,8886.11,8886.11,8886.11,8886.11,25824,659,4897,
2007-06-28_09:47,8886.49,8886.49,8886.49,8886.49,23323,551,3995,
2007-06-28_09:48,8886.39,8886.39,8886.39,8886.39,25184,572,4356,
2007-06-28_09:49,8886.70,8886.70,8886.70,8886.70,29295,677,4579,
2007-06-28_09:50,8885.28,8885.28,8885.28,8885.28,21938,488,3909,
2007-06-28_09:51,8885.08,8885.08,8885.08,8885.08,24818,654,4872,
2007-06-28_09:52,8884.99,8884.99,8884.99,8884.99,18114,463,3432,
2007-06-28_09:53,8884.18,8884.18,8884.18,8884.18,19901,517,3810,
2007-06-28_09:54,8882.46,8882.46,8882.46,8882.46,19112,504,3629,
2007-06-28_09:55,8879.91,8879.91,8879.91,8879.91,19798,475,3414,
2007-06-28_09:56,8876.37,8876.37,8876.37,8876.37,24457,660,4864,
2007-06-28_09:57,8882.61,8882.61,8882.61,8882.61,23669,564,4280,
2007-06-28_09:58,8884.43,8884.43,8884.43,8884.43,28744,765,5552,
2007-06-28_09:59,8879.87,8879.87,8879.87,8879.87,26121,611,4928,
2007-06-28_10:00,8880.58,8880.58,8880.58,8880.58,25641,581,4779,
2007-06-28_10:01,8877.49,8877.49,8877.49,8877.49,29309,766,5850,
2007-06-28_10:02,8876.59,8876.59,8876.59,8876.59,20120,506,4026,
2007-06-28_10:03,8874.87,8874.87,8874.87,8874.87,24853,596,4693,
2007-06-28_10:04,8875.63,8875.63,8875.63,8875.63,19984,583,4286,
2007-06-28_10:05,8874.08,8874.08,8874.08,8874.08,17549,437,3506,
2007-06-28_10:06,8871.28,8871.28,8871.28,8871.28,22664,640,4839,
2007-06-28_10:07,8869.35,8869.35,8869.35,8869.35,16798,477,3394,
2007-06-28_10:08,8864.88,8864.88,8864.88,8864.88,21664,594,4362,
2007-06-28_10:09,8868.86,8868.86,8868.86,8868.86,23705,787,4413,
2007-06-28_10:10,8867.98,8867.98,8867.98,8867.98,17103,497,3658,
2007-06-28_10:11,8869.22,8869.22,8869.22,8869.22,24231,608,4356,
2007-06-28_10:12,8868.83,8868.83,8868.83,8868.83,18212,426,3267,
2007-06-28_10:13,8868.91,8868.91,8868.91,8868.91,15218,414,3278,
2007-06-28_10:14,8869.25,8869.25,8869.25,8869.25,19846,464,3483,
2007-06-28_10:15,8868.42,8868.42,8868.42,8868.42,26304,460,3322,
2007-06-28_10:16,8866.21,8866.21,8866.21,8866.21,21281,544,3964,
2007-06-28_10:17,8865.10,8865.10,8865.10,8865.10,17601,413,3092,
2007-06-28_10:18,8862.41,8862.41,8862.41,8862.41,22326,541,3766,
2007-06-28_10:19,8859.69,8859.69,8859.69,8859.69,20918,531,3595,
2007-06-28_10:20,8858.97,8858.97,8858.97,8858.97,24940,494,3696,
2007-06-28_10:21,8859.48,8859.48,8859.48,8859.48,25368,720,4718,
2007-06-28_10:22,8853.61,8853.61,8853.61,8853.61,17001,516,3411,
2007-06-28_10:23,8851.98,8851.98,8851.98,8851.98,21708,677,4122,
2007-06-28_10:24,8848.87,8848.87,8848.87,8848.87,20127,660,3931,
2007-06-28_10:25,8849.29,8849.29,8849.29,8849.29,18099,549,3492,
2007-06-28_10:26,8848.48,8848.48,8848.48,8848.48,24761,761,4950,
2007-06-28_10:27,8853.22,8853.22,8853.22,8853.22,19968,560,3551,
2007-06-28_10:28,8850.17,8850.17,8850.17,8850.17,18842,552,3787,
2007-06-28_10:29,8856.88,8856.88,8856.88,8856.88,19957,497,3578,
2007-06-28_10:30,8854.87,8854.87,8854.87,8854.87,15305,373,2810,
2007-06-28_10:31,8855.14,8855.14,8855.14,8855.14,16119,469,3562,
2007-06-28_10:32,8853.26,8853.26,8853.26,8853.26,13346,368,2689,
2007-06-28_10:33,8857.85,8857.85,8857.85,8857.85,14361,403,3034,
2007-06-28_10:34,8856.26,8856.26,8856.26,8856.26,14628,431,3231,
2007-06-28_10:35,8854.81,8854.81,8854.81,8854.81,12962,341,2549,
2007-06-28_10:36,8858.10,8858.10,8858.10,8858.10,20310,488,3511,
2007-06-28_10:37,8862.58,8862.58,8862.58,8862.58,21278,354,2768,
2007-06-28_10:38,8863.87,8863.87,8863.87,8863.87,17232,458,3191,
2007-06-28_10:39,8862.98,8862.98,8862.98,8862.98,16433,425,3101,
2007-06-28_10:40,8865.64,8865.64,8865.64,8865.64,12239,333,2471,
2007-06-28_10:41,8865.81,8865.81,8865.81,8865.81,18497,466,3536,
2007-06-28_10:42,8866.68,8866.68,8866.68,8866.68,13888,370,2773,
2007-06-28_10:43,8867.44,8867.44,8867.44,8867.44,16472,420,3115,
2007-06-28_10:44,8869.38,8869.38,8869.38,8869.38,14265,346,3040,
2007-06-28_10:45,8868.45,8868.45,8868.45,8868.45,13771,325,2670,
2007-06-28_10:46,8867.54,8867.54,8867.54,8867.54,18342,449,3593,
2007-06-28_10:47,8867.03,8867.03,8867.03,8867.03,12459,297,2423,
2007-06-28_10:48,8865.87,8865.87,8865.87,8865.87,16011,367,2904,
2007-06-28_10:49,8866.11,8866.11,8866.11,8866.11,17591,418,3025,
2007-06-28_10:50,8865.95,8865.95,8865.95,8865.95,14714,377,2540,
2007-06-28_10:51,8863.68,8863.68,8863.68,8863.68,19140,466,3316,
2007-06-28_10:52,8864.59,8864.59,8864.59,8864.59,16381,327,2584,
2007-06-28_10:53,8865.84,8865.84,8865.84,8865.84,18419,441,3281,
2007-06-28_10:54,8869.63,8869.63,8869.63,8869.63,17422,456,3470,
2007-06-28_10:55,8865.04,8865.04,8865.04,8865.04,13673,304,2400,
2007-06-28_10:56,8863.30,8863.30,8863.30,8863.30,16523,434,3086,
2007-06-28_10:57,8861.43,8861.43,8861.43,8861.43,11974,289,2173,
2007-06-28_10:58,8859.69,8859.69,8859.69,8859.69,14997,400,2839,
2007-06-28_10:59,8864.62,8864.62,8864.62,8864.62,14045,380,2490,
2007-06-28_11:00,8861.32,8861.32,8861.32,8861.32,12003,286,2165,
2007-06-28_11:01,8862.32,8862.32,8862.32,8862.32,18192,487,3253,
2007-06-28_11:02,8860.06,8860.06,8860.06,8860.06,16032,353,2344,
2007-06-28_11:03,8860.46,8860.46,8860.46,8860.46,13742,394,2742,
2007-06-28_11:04,8863.62,8863.62,8863.62,8863.62,12511,349,2309,
2007-06-28_11:05,8862.87,8862.87,8862.87,8862.87,11697,293,2154,
2007-06-28_11:06,8867.76,8867.76,8867.76,8867.76,15657,431,3145,
2007-06-28_11:07,8868.79,8868.79,8868.79,8868.79,11113,300,2259,
2007-06-28_11:08,8867.23,8867.23,8867.23,8867.23,13842,423,2834,
2007-06-28_11:09,8866.97,8866.97,8866.97,8866.97,12542,330,2546,
2007-06-28_11:10,8868.52,8868.52,8868.52,8868.52,12206,321,2211,
2007-06-28_11:11,8869.24,8869.24,8869.24,8869.24,17708,458,3439,
2007-06-28_11:12,8869.18,8869.18,8869.18,8869.18,11074,305,2217,
2007-06-28_11:13,8870.74,8870.74,8870.74,8870.74,13214,376,2652,
2007-06-28_11:14,8869.74,8869.74,8869.74,8869.74,13385,426,2619,
2007-06-28_11:15,8870.05,8870.05,8870.05,8870.05,12614,348,2339,
2007-06-28_11:16,8871.20,8871.20,8871.20,8871.20,18616,543,3506,
2007-06-28_11:17,8870.01,8870.01,8870.01,8870.01,11749,327,2345,
2007-06-28_11:18,8869.23,8869.23,8869.23,8869.23,14687,435,2919,
2007-06-28_11:19,8867.62,8867.62,8867.62,8867.62,15263,429,2915,
2007-06-28_11:20,8867.21,8867.21,8867.21,8867.21,14895,428,2801,
2007-06-28_11:21,8865.70,8865.70,8865.70,8865.70,29847,997,3742,
2007-06-28_11:22,8866.01,8866.01,8866.01,8866.01,13575,357,2470,
2007-06-28_11:23,8865.75,8865.75,8865.75,8865.75,13710,385,2737,
2007-06-28_11:24,8864.22,8864.22,8864.22,8864.22,15889,373,2565,
2007-06-28_11:25,8864.87,8864.87,8864.87,8864.87,14326,358,2438,
2007-06-28_11:26,8866.87,8866.87,8866.87,8866.87,20164,607,3643,
2007-06-28_11:27,8865.07,8865.07,8865.07,8865.07,12912,332,2392,
2007-06-28_11:28,8862.12,8862.12,8862.12,8862.12,14874,479,2756,
2007-06-28_11:29,8864.94,8864.94,8864.94,8864.94,12749,377,2644,
2007-06-28_11:30,8861.81,8861.81,8861.81,8861.81,14818,367,2701,
2007-06-28_11:31,8861.79,8861.79,8861.79,8861.79,18336,491,3385,
2007-06-28_11:32,8864.31,8864.31,8864.31,8864.31,11752,297,2262,
2007-06-28_11:33,8861.56,8861.56,8861.56,8861.56,18488,478,2996,
2007-06-28_11:34,8860.82,8860.82,8860.82,8860.82,13694,333,2417,
2007-06-28_11:35,8860.44,8860.44,8860.44,8860.44,10565,281,2035,
2007-06-28_11:36,8860.31,8860.31,8860.31,8860.31,13828,371,2704,
2007-06-28_11:37,8859.25,8859.25,8859.25,8859.25,11565,248,2065,
2007-06-28_11:38,8857.78,8857.78,8857.78,8857.78,12401,317,2566,
2007-06-28_11:39,8856.70,8856.70,8856.70,8856.70,12730,335,2466,
2007-06-28_11:40,8855.58,8855.58,8855.58,8855.58,12467,288,2287,
2007-06-28_11:41,8855.73,8855.73,8855.73,8855.73,17312,455,3093,
2007-06-28_11:42,8853.98,8853.98,8853.98,8853.98,12771,377,2343,
2007-06-28_11:43,8855.88,8855.88,8855.88,8855.88,12590,411,2686,
2007-06-28_11:44,8855.95,8855.95,8855.95,8855.95,12978,351,2403,
2007-06-28_11:45,8858.01,8858.01,8858.01,8858.01,11966,325,2306,
2007-06-28_11:46,8852.33,8852.33,8852.33,8852.33,16885,538,3347,
2007-06-28_11:47,8857.04,8857.04,8857.04,8857.04,11055,317,2251,
2007-06-28_11:48,8853.98,8853.98,8853.98,8853.98,14815,492,3013,
2007-06-28_11:49,8852.62,8852.62,8852.62,8852.62,12774,329,2321,
2007-06-28_11:50,8851.75,8851.75,8851.75,8851.75,16019,427,2617,
2007-06-28_11:51,8849.59,8849.59,8849.59,8849.59,14779,476,2889,
2007-06-28_11:52,8848.46,8848.46,8848.46,8848.46,14350,365,2625,
2007-06-28_11:53,8848.23,8848.23,8848.23,8848.23,15916,463,3140,
2007-06-28_11:54,8847.82,8847.82,8847.82,8847.82,13550,442,2593,
2007-06-28_11:55,8846.60,8846.60,8846.60,8846.60,10264,303,2105,
2007-06-28_11:56,8843.90,8843.90,8843.90,8843.90,24879,866,3265,
2007-06-28_11:57,8844.93,8844.93,8844.93,8844.93,11417,277,2166,
2007-06-28_11:58,8844.99,8844.99,8844.99,8844.99,14711,448,2997,
2007-06-28_11:59,8843.52,8843.52,8843.52,8843.52,12585,357,2502,
2007-06-28_12:00,8843.31,8843.31,8843.31,8843.31,10515,271,2223,
2007-06-28_12:01,8845.40,8845.40,8845.40,8845.40,13986,423,2846,
2007-06-28_12:02,8845.02,8845.02,8845.02,8845.02,11073,332,2133,
2007-06-28_12:03,8848.68,8848.68,8848.68,8848.68,13625,401,2560,
2007-06-28_12:04,8846.23,8846.23,8846.23,8846.23,11353,318,2265,
2007-06-28_12:05,8847.41,8847.41,8847.41,8847.41,11429,339,2276,
2007-06-28_12:06,8846.69,8846.69,8846.69,8846.69,10968,309,2416,
2007-06-28_12:07,8847.16,8847.16,8847.16,8847.16,9491,220,1934,
2007-06-28_12:08,8846.18,8846.18,8846.18,8846.18,10571,332,2252,
2007-06-28_12:09,8843.48,8843.48,8843.48,8843.48,10131,262,1955,
2007-06-28_12:10,8843.72,8843.72,8843.72,8843.72,8672,241,1847,
2007-06-28_12:11,8842.92,8842.92,8842.92,8842.92,11795,323,2391,
2007-06-28_12:12,8849.44,8849.44,8849.44,8849.44,9006,237,1891,
2007-06-28_12:13,8848.96,8848.96,8848.96,8848.96,12071,365,2479,
2007-06-28_12:14,8846.89,8846.89,8846.89,8846.89,14265,364,2403,
2007-06-28_12:15,8847.69,8847.69,8847.69,8847.69,11806,337,2435,
2007-06-28_12:16,8845.70,8845.70,8845.70,8845.70,13188,437,3039,
2007-06-28_12:17,8844.41,8844.41,8844.41,8844.41,10066,276,2077,
2007-06-28_12:18,8845.58,8845.58,8845.58,8845.58,13815,393,2655,
2007-06-28_12:19,8845.19,8845.19,8845.19,8845.19,9114,251,1890,
2007-06-28_12:20,8841.96,8841.96,8841.96,8841.96,9522,238,2038,
2007-06-28_12:21,8847.17,8847.17,8847.17,8847.17,14827,414,2748,
2007-06-28_12:22,8851.74,8851.74,8851.74,8851.74,10643,309,2180,
2007-06-28_12:23,8850.47,8850.47,8850.47,8850.47,12961,450,2410,
2007-06-28_12:24,8848.77,8848.77,8848.77,8848.77,12883,373,2408,
2007-06-28_12:25,8849.32,8849.32,8849.32,8849.32,12617,352,2341,
2007-06-28_12:26,8848.63,8848.63,8848.63,8848.63,14840,383,2927,
2007-06-28_12:27,8848.97,8848.97,8848.97,8848.97,11525,273,2067,
2007-06-28_12:28,8848.17,8848.17,8848.17,8848.17,13590,343,2523,
2007-06-28_12:29,8847.40,8847.40,8847.40,8847.40,11022,298,2210,
2007-06-28_12:30,8847.88,8847.88,8847.88,8847.88,10885,320,2329,
2007-06-28_12:31,8850.79,8850.79,8850.79,8850.79,13975,354,2597,
2007-06-28_12:32,8849.00,8849.00,8849.00,8849.00,11464,285,2047,
2007-06-28_12:33,8849.03,8849.03,8849.03,8849.03,13618,353,2722,
2007-06-28_12:34,8849.56,8849.56,8849.56,8849.56,13280,361,2539,
2007-06-28_12:35,8853.52,8853.52,8853.52,8853.52,13123,394,2458,
2007-06-28_12:36,8858.51,8858.51,8858.51,8858.51,20932,594,3864,
2007-06-28_12:37,8856.21,8856.21,8856.21,8856.21,13968,365,2598,
2007-06-28_12:38,8859.93,8859.93,8859.93,8859.93,18899,511,3264,
2007-06-28_12:39,8860.25,8860.25,8860.25,8860.25,14598,430,3003,
2007-06-28_12:40,8857.51,8857.51,8857.51,8857.51,16249,478,2863,
2007-06-28_12:41,8863.36,8863.36,8863.36,8863.36,20952,606,3963,
2007-06-28_12:42,8863.49,8863.49,8863.49,8863.49,12931,398,2528,
2007-06-28_12:43,8862.94,8862.94,8862.94,8862.94,20566,633,3706,
2007-06-28_12:44,8866.66,8866.66,8866.66,8866.66,17279,639,3430,
2007-06-28_12:45,8868.89,8868.89,8868.89,8868.89,15363,465,3055,
2007-06-28_12:46,8871.22,8871.22,8871.22,8871.22,22414,760,4142,
2007-06-28_12:47,8874.57,8874.57,8874.57,8874.57,19176,596,3276,
2007-06-28_12:48,8878.64,8878.64,8878.64,8878.64,22460,782,4239,
2007-06-28_12:49,8881.87,8881.87,8881.87,8881.87,15971,576,3515,
2007-06-28_12:50,8881.18,8881.18,8881.18,8881.18,20535,750,4140,
2007-06-28_12:51,8884.30,8884.30,8884.30,8884.30,16471,556,3559,
2007-06-28_12:52,8883.79,8883.79,8883.79,8883.79,13869,399,2816,
2007-06-28_12:53,8878.97,8878.97,8878.97,8878.97,17064,509,3544,
2007-06-28_12:54,8877.29,8877.29,8877.29,8877.29,15029,450,2973,
2007-06-28_12:55,8877.37,8877.37,8877.37,8877.37,14308,437,2959,
2007-06-28_12:56,8874.50,8874.50,8874.50,8874.50,15190,455,3042,
2007-06-28_12:57,8874.48,8874.48,8874.48,8874.48,14036,391,2681,
2007-06-28_12:58,8875.03,8875.03,8875.03,8875.03,16518,526,3291,
2007-06-28_12:59,8874.57,8874.57,8874.57,8874.57,14713,442,2976,
2007-06-28_13:00,8873.14,8873.14,8873.14,8873.14,13003,318,2581,
2007-06-28_13:01,8872.75,8872.75,8872.75,8872.75,17989,496,3347,
2007-06-28_13:02,8873.67,8873.67,8873.67,8873.67,14352,356,2734,
2007-06-28_13:03,8877.64,8877.64,8877.64,8877.64,16948,462,3520,
2007-06-28_13:04,8874.14,8874.14,8874.14,8874.14,14163,369,2874,
2007-06-28_13:05,8874.67,8874.67,8874.67,8874.67,14033,381,2878,
2007-06-28_13:06,8876.40,8876.40,8876.40,8876.40,17880,508,3645,
2007-06-28_13:07,8878.92,8878.92,8878.92,8878.92,13882,368,2818,
2007-06-28_13:08,8878.98,8878.98,8878.98,8878.98,14536,413,3273,
2007-06-28_13:09,8880.95,8880.95,8880.95,8880.95,16513,449,3342,
2007-06-28_13:10,8881.64,8881.64,8881.64,8881.64,18590,504,3562,
2007-06-28_13:11,8879.99,8879.99,8879.99,8879.99,20272,527,3931,
2007-06-28_13:12,8878.22,8878.22,8878.22,8878.22,17910,463,3217,
2007-06-28_13:13,8881.04,8881.04,8881.04,8881.04,22943,684,4745,
2007-06-28_13:14,8878.04,8878.04,8878.04,8878.04,17657,520,3754,
2007-06-28_13:15,8878.70,8878.70,8878.70,8878.70,18819,532,3924,
2007-06-28_13:16,8875.52,8875.52,8875.52,8875.52,21199,611,4487,
2007-06-28_13:17,8875.10,8875.10,8875.10,8875.10,18966,492,3896,
2007-06-28_13:18,8874.08,8874.08,8874.08,8874.08,23478,706,4966,
2007-06-28_13:19,8872.02,8872.02,8872.02,8872.02,22146,639,4477,
2007-06-28_13:20,8870.45,8870.45,8870.45,8870.45,19615,540,4192,
2007-06-28_13:21,8868.31,8868.31,8868.31,8868.31,26143,718,5135,
2007-06-28_13:22,8867.84,8867.84,8867.84,8867.84,21390,608,4337,
2007-06-28_13:23,8868.23,8868.23,8868.23,8868.23,27769,776,5749,
2007-06-28_13:24,8865.87,8865.87,8865.87,8865.87,27017,776,5608,
2007-06-28_13:25,8866.23,8866.23,8866.23,8866.23,26482,711,5666,
2007-06-28_13:26,8866.23,8866.23,8866.23,8866.23,0,0,0,
2007-06-28_13:27,8866.23,8866.23,8866.23,8866.23,0,0,0,
2007-06-28_13:28,8866.23,8866.23,8866.23,8866.23,0,0,0,
2007-06-28_13:29,8866.23,8866.23,8866.23,8866.23,0,0,0,
2007-06-28_13:30,8892.83,8892.83,8892.83,8892.83,227762,8125,39103,
2007-06-29_09:01,8932.18,8932.18,8932.18,8932.18,373858,4964,37395,
2007-06-29_09:02,8932.95,8932.95,8932.95,8932.95,44205,1046,7271,
2007-06-29_09:03,8931.46,8931.46,8931.46,8931.46,40005,1169,8143,
2007-06-29_09:04,8926.91,8926.91,8926.91,8926.91,42273,1226,8477,
2007-06-29_09:05,8923.06,8923.06,8923.06,8923.06,35497,984,6940,
2007-06-29_09:06,8920.37,8920.37,8920.37,8920.37,47301,1209,8608,
2007-06-29_09:07,8916.62,8916.62,8916.62,8916.62,36259,892,6642,
2007-06-29_09:08,8914.90,8914.90,8914.90,8914.90,41307,1046,7476,
2007-06-29_09:09,8914.31,8914.31,8914.31,8914.31,40506,976,6812,
2007-06-29_09:10,8911.03,8911.03,8911.03,8911.03,34659,921,6015,
2007-06-29_09:11,8913.17,8913.17,8913.17,8913.17,39576,1107,7611,
2007-06-29_09:12,8910.90,8910.90,8910.90,8910.90,28301,786,5594,
2007-06-29_09:13,8908.41,8908.41,8908.41,8908.41,38222,1136,6640,
2007-06-29_09:14,8906.76,8906.76,8906.76,8906.76,33054,1039,6968,
2007-06-29_09:15,8904.38,8904.38,8904.38,8904.38,27092,807,5540,
2007-06-29_09:16,8900.62,8900.62,8900.62,8900.62,37130,1100,7383,
2007-06-29_09:17,8896.87,8896.87,8896.87,8896.87,27131,786,5732,
2007-06-29_09:18,8897.10,8897.10,8897.10,8897.10,29675,892,5915,
2007-06-29_09:19,8898.51,8898.51,8898.51,8898.51,31121,1100,6945,
2007-06-29_09:20,8896.71,8896.71,8896.71,8896.71,24184,847,5054,
2007-06-29_09:21,8894.50,8894.50,8894.50,8894.50,28294,1099,6533,
2007-06-29_09:22,8896.44,8896.44,8896.44,8896.44,23233,849,5059,
2007-06-29_09:23,8896.44,8896.44,8896.44,8896.44,24583,829,5345,
2007-06-29_09:24,8899.30,8899.30,8899.30,8899.30,25156,866,5358,
2007-06-29_09:25,8899.31,8899.31,8899.31,8899.31,22231,754,4457,
2007-06-29_09:26,8901.87,8901.87,8901.87,8901.87,29549,1052,6108,
2007-06-29_09:27,8904.11,8904.11,8904.11,8904.11,25208,895,5322,
2007-06-29_09:28,8906.87,8906.87,8906.87,8906.87,26246,885,5860,
2007-06-29_09:29,8907.06,8907.06,8907.06,8907.06,26439,843,5778,
2007-06-29_09:30,8907.86,8907.86,8907.86,8907.86,22680,695,4714,
2007-06-29_09:31,8907.38,8907.38,8907.38,8907.38,33910,994,6785,
2007-06-29_09:32,8908.62,8908.62,8908.62,8908.62,23332,741,4879,
2007-06-29_09:33,8910.96,8910.96,8910.96,8910.96,27824,693,5301,
2007-06-29_09:34,8911.58,8911.58,8911.58,8911.58,25702,786,5331,
2007-06-29_09:35,8911.05,8911.05,8911.05,8911.05,22886,610,4342,
2007-06-29_09:36,8910.52,8910.52,8910.52,8910.52,28133,882,5941,
2007-06-29_09:37,8911.27,8911.27,8911.27,8911.27,22097,691,4771,
2007-06-29_09:38,8910.00,8910.00,8910.00,8910.00,25969,806,5235,
2007-06-29_09:39,8910.63,8910.63,8910.63,8910.63,26022,724,5038,
2007-06-29_09:40,8908.89,8908.89,8908.89,8908.89,22241,581,4221,
2007-06-29_09:41,8908.68,8908.68,8908.68,8908.68,25149,779,5099,
2007-06-29_09:42,8905.23,8905.23,8905.23,8905.23,18608,543,3935,
2007-06-29_09:43,8905.34,8905.34,8905.34,8905.34,22642,640,4376,
2007-06-29_09:44,8903.23,8903.23,8903.23,8903.23,22230,660,4703,
2007-06-29_09:45,8903.55,8903.55,8903.55,8903.55,20734,633,3868,
2007-06-29_09:46,8903.28,8903.28,8903.28,8903.28,23781,696,5019,
2007-06-29_09:47,8902.26,8902.26,8902.26,8902.26,17711,498,3630,
2007-06-29_09:48,8902.01,8902.01,8902.01,8902.01,19723,599,4149,
2007-06-29_09:49,8899.18,8899.18,8899.18,8899.18,18677,513,3930,
2007-06-29_09:50,8898.28,8898.28,8898.28,8898.28,18743,498,3403,
2007-06-29_09:51,8895.97,8895.97,8895.97,8895.97,24987,743,4884,
2007-06-29_09:52,8897.92,8897.92,8897.92,8897.92,19924,596,3511,
2007-06-29_09:53,8894.45,8894.45,8894.45,8894.45,19585,596,3958,
2007-06-29_09:54,8893.19,8893.19,8893.19,8893.19,21778,645,4397,
2007-06-29_09:55,8890.74,8890.74,8890.74,8890.74,19847,584,3910,
2007-06-29_09:56,8887.45,8887.45,8887.45,8887.45,26744,741,5312,
2007-06-29_09:57,8886.64,8886.64,8886.64,8886.64,20913,541,4164,
2007-06-29_09:58,8882.85,8882.85,8882.85,8882.85,23704,619,4719,
2007-06-29_09:59,8883.28,8883.28,8883.28,8883.28,31775,988,4650,
2007-06-29_10:00,8885.28,8885.28,8885.28,8885.28,18917,461,3660,
2007-06-29_10:01,8884.68,8884.68,8884.68,8884.68,25224,668,4972,
2007-06-29_10:02,8885.62,8885.62,8885.62,8885.62,17558,417,3493,
2007-06-29_10:03,8885.71,8885.71,8885.71,8885.71,19098,500,3824,
2007-06-29_10:04,8886.13,8886.13,8886.13,8886.13,17549,459,3699,
2007-06-29_10:05,8887.91,8887.91,8887.91,8887.91,17567,387,3377,
2007-06-29_10:06,8886.16,8886.16,8886.16,8886.16,28083,722,5121,
2007-06-29_10:07,8888.32,8888.32,8888.32,8888.32,20209,468,4031,
2007-06-29_10:08,8887.84,8887.84,8887.84,8887.84,19668,508,4193,
2007-06-29_10:09,8887.76,8887.76,8887.76,8887.76,20057,505,3814,
2007-06-29_10:10,8886.60,8886.60,8886.60,8886.60,13580,370,3041,
2007-06-29_10:11,8886.13,8886.13,8886.13,8886.13,19042,572,3965,
2007-06-29_10:12,8885.54,8885.54,8885.54,8885.54,13965,365,2886,
2007-06-29_10:13,8885.10,8885.10,8885.10,8885.10,17084,464,3389,
2007-06-29_10:14,8886.29,8886.29,8886.29,8886.29,14357,411,3135,
2007-06-29_10:15,8884.00,8884.00,8884.00,8884.00,14227,412,2822,
2007-06-29_10:16,8885.04,8885.04,8885.04,8885.04,18058,488,3361,
2007-06-29_10:17,8886.57,8886.57,8886.57,8886.57,14352,411,2629,
2007-06-29_10:18,8885.27,8885.27,8885.27,8885.27,15945,474,3217,
2007-06-29_10:19,8887.21,8887.21,8887.21,8887.21,14551,402,2897,
2007-06-29_10:20,8885.75,8885.75,8885.75,8885.75,13423,387,2619,
2007-06-29_10:21,8885.39,8885.39,8885.39,8885.39,15812,475,3394,
2007-06-29_10:22,8886.59,8886.59,8886.59,8886.59,12368,373,2582,
2007-06-29_10:23,8885.02,8885.02,8885.02,8885.02,12788,413,2919,
2007-06-29_10:24,8884.80,8884.80,8884.80,8884.80,13717,434,2844,
2007-06-29_10:25,8885.32,8885.32,8885.32,8885.32,12328,390,2582,
2007-06-29_10:26,8885.22,8885.22,8885.22,8885.22,16295,507,3601,
2007-06-29_10:27,8882.49,8882.49,8882.49,8882.49,12538,381,2676,
2007-06-29_10:28,8884.39,8884.39,8884.39,8884.39,12451,399,2883,
2007-06-29_10:29,8882.06,8882.06,8882.06,8882.06,13272,459,2855,
2007-06-29_10:30,8882.03,8882.03,8882.03,8882.03,13023,372,2594,
2007-06-29_10:31,8878.62,8878.62,8878.62,8878.62,18306,558,3653,
2007-06-29_10:32,8879.59,8879.59,8879.59,8879.59,14779,451,2787,
2007-06-29_10:33,8876.32,8876.32,8876.32,8876.32,18769,557,3750,
2007-06-29_10:34,8874.55,8874.55,8874.55,8874.55,20499,670,3866,
2007-06-29_10:35,8869.74,8869.74,8869.74,8869.74,20505,522,3260,
2007-06-29_10:36,8867.77,8867.77,8867.77,8867.77,23733,627,4296,
2007-06-29_10:37,8866.15,8866.15,8866.15,8866.15,21984,566,3679,
2007-06-29_10:38,8860.43,8860.43,8860.43,8860.43,25475,628,4194,
2007-06-29_10:39,8858.18,8858.18,8858.18,8858.18,23918,657,4146,
2007-06-29_10:40,8857.13,8857.13,8857.13,8857.13,21048,578,3555,
2007-06-29_10:41,8853.65,8853.65,8853.65,8853.65,23358,738,4698,
2007-06-29_10:42,8851.32,8851.32,8851.32,8851.32,17505,491,3389,
2007-06-29_10:43,8850.91,8850.91,8850.91,8850.91,23017,712,4427,
2007-06-29_10:44,8850.84,8850.84,8850.84,8850.84,20958,653,4269,
2007-06-29_10:45,8851.60,8851.60,8851.60,8851.60,16334,464,3158,
2007-06-29_10:46,8849.81,8849.81,8849.81,8849.81,19861,575,4042,
2007-06-29_10:47,8849.28,8849.28,8849.28,8849.28,14809,442,3057,
2007-06-29_10:48,8849.04,8849.04,8849.04,8849.04,19399,562,3616,
2007-06-29_10:49,8850.38,8850.38,8850.38,8850.38,17738,438,3209,
2007-06-29_10:50,8849.38,8849.38,8849.38,8849.38,13858,396,2749,
2007-06-29_10:51,8850.94,8850.94,8850.94,8850.94,19665,578,3908,
2007-06-29_10:52,8850.24,8850.24,8850.24,8850.24,13706,428,2684,
2007-06-29_10:53,8851.53,8851.53,8851.53,8851.53,16567,569,3421,
2007-06-29_10:54,8852.70,8852.70,8852.70,8852.70,16510,514,3441,
2007-06-29_10:55,8852.10,8852.10,8852.10,8852.10,14833,461,3018,
2007-06-29_10:56,8853.40,8853.40,8853.40,8853.40,20462,644,3889,
2007-06-29_10:57,8854.03,8854.03,8854.03,8854.03,15401,484,3057,
2007-06-29_10:58,8857.02,8857.02,8857.02,8857.02,19528,583,3795,
2007-06-29_10:59,8858.42,8858.42,8858.42,8858.42,17487,490,3356,
2007-06-29_11:00,8858.11,8858.11,8858.11,8858.11,13293,336,2624,
2007-06-29_11:01,8859.23,8859.23,8859.23,8859.23,15403,437,3198,
2007-06-29_11:02,8859.67,8859.67,8859.67,8859.67,11738,336,2380,
2007-06-29_11:03,8860.49,8860.49,8860.49,8860.49,14394,444,2881,
2007-06-29_11:04,8861.11,8861.11,8861.11,8861.11,13968,363,2720,
2007-06-29_11:05,8860.57,8860.57,8860.57,8860.57,11671,304,2356,
2007-06-29_11:06,8861.01,8861.01,8861.01,8861.01,14870,430,3196,
2007-06-29_11:07,8861.75,8861.75,8861.75,8861.75,13039,332,2354,
2007-06-29_11:08,8861.04,8861.04,8861.04,8861.04,13490,354,2651,
2007-06-29_11:09,8861.45,8861.45,8861.45,8861.45,11533,331,2264,
2007-06-29_11:10,8861.19,8861.19,8861.19,8861.19,10184,281,2153,
2007-06-29_11:11,8860.18,8860.18,8860.18,8860.18,14027,393,2730,
2007-06-29_11:12,8857.74,8857.74,8857.74,8857.74,12854,325,2371,
2007-06-29_11:13,8858.62,8858.62,8858.62,8858.62,14928,438,3114,
2007-06-29_11:14,8860.29,8860.29,8860.29,8860.29,17072,476,3280,
2007-06-29_11:15,8860.06,8860.06,8860.06,8860.06,15095,400,2810,
2007-06-29_11:16,8861.37,8861.37,8861.37,8861.37,19022,547,3833,
2007-06-29_11:17,8862.05,8862.05,8862.05,8862.05,13798,347,2657,
2007-06-29_11:18,8860.97,8860.97,8860.97,8860.97,15910,457,3238,
2007-06-29_11:19,8862.64,8862.64,8862.64,8862.64,14909,451,2938,
2007-06-29_11:20,8863.54,8863.54,8863.54,8863.54,12539,390,2586,
2007-06-29_11:21,8863.72,8863.72,8863.72,8863.72,15464,462,3226,
2007-06-29_11:22,8866.43,8866.43,8866.43,8866.43,12454,346,2482,
2007-06-29_11:23,8865.06,8865.06,8865.06,8865.06,14528,408,2921,
2007-06-29_11:24,8864.97,8864.97,8864.97,8864.97,14033,410,2560,
2007-06-29_11:25,8865.62,8865.62,8865.62,8865.62,10837,314,2320,
2007-06-29_11:26,8865.31,8865.31,8865.31,8865.31,12637,357,2705,
2007-06-29_11:27,8865.83,8865.83,8865.83,8865.83,13040,359,2404,
2007-06-29_11:28,8867.86,8867.86,8867.86,8867.86,13548,392,2873,
2007-06-29_11:29,8869.48,8869.48,8869.48,8869.48,11412,335,2444,
2007-06-29_11:30,8866.46,8866.46,8866.46,8866.46,12963,356,2575,
2007-06-29_11:31,8864.82,8864.82,8864.82,8864.82,15209,456,3171,
2007-06-29_11:32,8867.04,8867.04,8867.04,8867.04,13375,335,2391,
2007-06-29_11:33,8863.21,8863.21,8863.21,8863.21,18013,493,3142,
2007-06-29_11:34,8864.01,8864.01,8864.01,8864.01,15085,396,2699,
2007-06-29_11:35,8862.35,8862.35,8862.35,8862.35,12654,337,2414,
2007-06-29_11:36,8861.38,8861.38,8861.38,8861.38,19120,462,3354,
2007-06-29_11:37,8861.75,8861.75,8861.75,8861.75,12094,273,2148,
2007-06-29_11:38,8862.61,8862.61,8862.61,8862.61,13890,381,2520,
2007-06-29_11:39,8862.91,8862.91,8862.91,8862.91,11813,297,2202,
2007-06-29_11:40,8861.68,8861.68,8861.68,8861.68,9266,278,2020,
2007-06-29_11:41,8862.86,8862.86,8862.86,8862.86,13244,363,2655,
2007-06-29_11:42,8862.04,8862.04,8862.04,8862.04,11668,339,2068,
2007-06-29_11:43,8861.93,8861.93,8861.93,8861.93,11790,350,2389,
2007-06-29_11:44,8862.30,8862.30,8862.30,8862.30,10977,296,2238,
2007-06-29_11:45,8861.64,8861.64,8861.64,8861.64,13484,388,2605,
2007-06-29_11:46,8859.65,8859.65,8859.65,8859.65,15542,362,2847,
2007-06-29_11:47,8858.93,8858.93,8858.93,8858.93,11517,294,2055,
2007-06-29_11:48,8858.90,8858.90,8858.90,8858.90,15932,464,2794,
2007-06-29_11:49,8858.30,8858.30,8858.30,8858.30,15740,448,2614,
2007-06-29_11:50,8858.30,8858.30,8858.30,8858.30,12254,335,2444,
2007-06-29_11:51,8856.79,8856.79,8856.79,8856.79,13820,367,3041,
2007-06-29_11:52,8856.47,8856.47,8856.47,8856.47,11494,303,2311,
2007-06-29_11:53,8855.68,8855.68,8855.68,8855.68,14304,415,2813,
2007-06-29_11:54,8856.58,8856.58,8856.58,8856.58,15438,351,2637,
2007-06-29_11:55,8857.41,8857.41,8857.41,8857.41,12018,296,2261,
2007-06-29_11:56,8856.34,8856.34,8856.34,8856.34,13637,352,2605,
2007-06-29_11:57,8857.59,8857.59,8857.59,8857.59,9719,253,1969,
2007-06-29_11:58,8856.80,8856.80,8856.80,8856.80,12168,395,2568,
2007-06-29_11:59,8857.32,8857.32,8857.32,8857.32,12681,336,2410,
2007-06-29_12:00,8859.92,8859.92,8859.92,8859.92,9809,260,1908,
2007-06-29_12:01,8860.02,8860.02,8860.02,8860.02,12823,423,2709,
2007-06-29_12:02,8859.80,8859.80,8859.80,8859.80,11346,293,2061,
2007-06-29_12:03,8858.17,8858.17,8858.17,8858.17,15454,432,2980,
2007-06-29_12:04,8858.57,8858.57,8858.57,8858.57,10374,296,2080,
2007-06-29_12:05,8857.08,8857.08,8857.08,8857.08,11496,309,2383,
2007-06-29_12:06,8858.76,8858.76,8858.76,8858.76,12454,323,2522,
2007-06-29_12:07,8859.84,8859.84,8859.84,8859.84,10385,272,2051,
2007-06-29_12:08,8860.43,8860.43,8860.43,8860.43,13222,407,2711,
2007-06-29_12:09,8859.27,8859.27,8859.27,8859.27,11524,329,2174,
2007-06-29_12:10,8860.63,8860.63,8860.63,8860.63,11703,309,2309,
2007-06-29_12:11,8860.43,8860.43,8860.43,8860.43,16367,488,3265,
2007-06-29_12:12,8859.42,8859.42,8859.42,8859.42,11417,346,2448,
2007-06-29_12:13,8858.97,8858.97,8858.97,8858.97,14108,421,2951,
2007-06-29_12:14,8861.02,8861.02,8861.02,8861.02,13954,344,2512,
2007-06-29_12:15,8859.45,8859.45,8859.45,8859.45,13103,382,2500,
2007-06-29_12:16,8862.79,8862.79,8862.79,8862.79,13619,374,2817,
2007-06-29_12:17,8863.00,8863.00,8863.00,8863.00,12601,320,2338,
2007-06-29_12:18,8862.42,8862.42,8862.42,8862.42,15919,390,2785,
2007-06-29_12:19,8861.93,8861.93,8861.93,8861.93,10287,290,2151,
2007-06-29_12:20,8863.73,8863.73,8863.73,8863.73,11162,271,2235,
2007-06-29_12:21,8864.08,8864.08,8864.08,8864.08,13738,381,2900,
2007-06-29_12:22,8863.30,8863.30,8863.30,8863.30,11920,362,2275,
2007-06-29_12:23,8866.14,8866.14,8866.14,8866.14,12775,387,2741,
2007-06-29_12:24,8863.91,8863.91,8863.91,8863.91,11632,289,2300,
2007-06-29_12:25,8865.93,8865.93,8865.93,8865.93,12969,427,2597,
2007-06-29_12:26,8864.27,8864.27,8864.27,8864.27,14432,514,2966,
2007-06-29_12:27,8863.63,8863.63,8863.63,8863.63,10481,392,2324,
2007-06-29_12:28,8864.03,8864.03,8864.03,8864.03,14551,380,3000,
2007-06-29_12:29,8863.55,8863.55,8863.55,8863.55,11683,326,2481,
2007-06-29_12:30,8864.28,8864.28,8864.28,8864.28,10635,311,2282,
2007-06-29_12:31,8864.20,8864.20,8864.20,8864.20,14779,387,2769,
2007-06-29_12:32,8864.32,8864.32,8864.32,8864.32,9839,267,2184,
2007-06-29_12:33,8864.54,8864.54,8864.54,8864.54,12327,357,2694,
2007-06-29_12:34,8864.91,8864.91,8864.91,8864.91,11915,357,2349,
2007-06-29_12:35,8864.53,8864.53,8864.53,8864.53,11239,382,2469,
2007-06-29_12:36,8866.88,8866.88,8866.88,8866.88,15032,407,3287,
2007-06-29_12:37,8865.68,8865.68,8865.68,8865.68,12180,340,2509,
2007-06-29_12:38,8864.51,8864.51,8864.51,8864.51,14823,461,3160,
2007-06-29_12:39,8866.71,8866.71,8866.71,8866.71,11683,344,2442,
2007-06-29_12:40,8867.37,8867.37,8867.37,8867.37,13576,402,2517,
2007-06-29_12:41,8869.61,8869.61,8869.61,8869.61,14526,519,3074,
2007-06-29_12:42,8868.60,8868.60,8868.60,8868.60,13543,364,2801,
2007-06-29_12:43,8867.77,8867.77,8867.77,8867.77,14707,454,3212,
2007-06-29_12:44,8866.33,8866.33,8866.33,8866.33,13294,322,2613,
2007-06-29_12:45,8867.42,8867.42,8867.42,8867.42,13786,398,2725,
2007-06-29_12:46,8866.63,8866.63,8866.63,8866.63,13788,408,3013,
2007-06-29_12:47,8866.17,8866.17,8866.17,8866.17,12943,320,2280,
2007-06-29_12:48,8867.02,8867.02,8867.02,8867.02,14288,420,3066,
2007-06-29_12:49,8867.38,8867.38,8867.38,8867.38,14556,432,3150,
2007-06-29_12:50,8866.94,8866.94,8866.94,8866.94,13921,390,2715,
2007-06-29_12:51,8866.91,8866.91,8866.91,8866.91,23744,553,4130,
2007-06-29_12:52,8866.23,8866.23,8866.23,8866.23,14777,423,2917,
2007-06-29_12:53,8868.42,8868.42,8868.42,8868.42,15444,432,3554,
2007-06-29_12:54,8867.66,8867.66,8867.66,8867.66,13824,420,2918,
2007-06-29_12:55,8869.05,8869.05,8869.05,8869.05,14102,399,2935,
2007-06-29_12:56,8870.75,8870.75,8870.75,8870.75,17607,520,3661,
2007-06-29_12:57,8870.57,8870.57,8870.57,8870.57,13362,361,2553,
2007-06-29_12:58,8870.68,8870.68,8870.68,8870.68,17749,490,3429,
2007-06-29_12:59,8869.36,8869.36,8869.36,8869.36,15274,455,3113,
2007-06-29_13:00,8870.89,8870.89,8870.89,8870.89,14782,510,3179,
2007-06-29_13:01,8872.01,8872.01,8872.01,8872.01,18220,603,3753,
2007-06-29_13:02,8873.18,8873.18,8873.18,8873.18,15298,444,3123,
2007-06-29_13:03,8870.66,8870.66,8870.66,8870.66,16276,501,3844,
2007-06-29_13:04,8873.44,8873.44,8873.44,8873.44,16543,513,3326,
2007-06-29_13:05,8873.27,8873.27,8873.27,8873.27,14776,472,3192,
2007-06-29_13:06,8874.44,8874.44,8874.44,8874.44,17829,518,3752,
2007-06-29_13:07,8872.40,8872.40,8872.40,8872.40,13840,459,2964,
2007-06-29_13:08,8873.69,8873.69,8873.69,8873.69,18227,581,4174,
2007-06-29_13:09,8870.78,8870.78,8870.78,8870.78,16090,517,3738,
2007-06-29_13:10,8870.40,8870.40,8870.40,8870.40,18331,560,3820,
2007-06-29_13:11,8869.29,8869.29,8869.29,8869.29,20686,633,4574,
2007-06-29_13:12,8868.46,8868.46,8868.46,8868.46,21499,679,4372,
2007-06-29_13:13,8867.41,8867.41,8867.41,8867.41,23226,761,5003,
2007-06-29_13:14,8867.31,8867.31,8867.31,8867.31,20750,634,4485,
2007-06-29_13:15,8866.79,8866.79,8866.79,8866.79,21123,632,4563,
2007-06-29_13:16,8864.41,8864.41,8864.41,8864.41,25876,862,5667,
2007-06-29_13:17,8860.64,8860.64,8860.64,8860.64,21473,640,4391,
2007-06-29_13:18,8859.47,8859.47,8859.47,8859.47,26887,831,5883,
2007-06-29_13:19,8858.57,8858.57,8858.57,8858.57,24555,762,5432,
2007-06-29_13:20,8858.11,8858.11,8858.11,8858.11,22365,738,5162,
2007-06-29_13:21,8855.51,8855.51,8855.51,8855.51,31330,928,6809,
2007-06-29_13:22,8852.55,8852.55,8852.55,8852.55,31207,1064,6248,
2007-06-29_13:23,8854.91,8854.91,8854.91,8854.91,30421,920,6462,
2007-06-29_13:24,8856.89,8856.89,8856.89,8856.89,28861,889,6246,
2007-06-29_13:25,8855.22,8855.22,8855.22,8855.22,28050,817,5737,
2007-06-29_13:26,8855.22,8855.22,8855.22,8855.22,0,0,0,
2007-06-29_13:27,8855.22,8855.22,8855.22,8855.22,0,0,0,
2007-06-29_13:28,8855.22,8855.22,8855.22,8855.22,0,0,0,
2007-06-29_13:29,8855.22,8855.22,8855.22,8855.22,0,0,0,
2007-06-29_13:30,8883.21,8883.21,8883.21,8883.21,252443,8631,40652,
2007-07-02_09:01,8903.77,8903.77,8903.77,8903.77,570649,4737,39624,
2007-07-02_09:02,8901.44,8901.44,8901.44,8901.44,43593,949,6898,
2007-07-02_09:03,8890.30,8890.30,8890.30,8890.30,60178,1240,8815,
2007-07-02_09:04,8878.19,8878.19,8878.19,8878.19,56269,1230,8356,
2007-07-02_09:05,8877.61,8877.61,8877.61,8877.61,42860,862,6560,
2007-07-02_09:06,8862.89,8862.89,8862.89,8862.89,58173,1307,9127,
2007-07-02_09:07,8866.04,8866.04,8866.04,8866.04,39574,934,6338,
2007-07-02_09:08,8862.28,8862.28,8862.28,8862.28,39747,903,6771,
2007-07-02_09:09,8862.17,8862.17,8862.17,8862.17,36172,846,6216,
2007-07-02_09:10,8861.12,8861.12,8861.12,8861.12,31617,663,5244,
2007-07-02_09:11,8859.30,8859.30,8859.30,8859.30,41052,903,7568,
2007-07-02_09:12,8854.60,8854.60,8854.60,8854.60,27989,703,5182,
2007-07-02_09:13,8854.87,8854.87,8854.87,8854.87,32659,758,5560,
2007-07-02_09:14,8856.12,8856.12,8856.12,8856.12,37270,877,6230,
2007-07-02_09:15,8857.52,8857.52,8857.52,8857.52,31345,673,5303,
2007-07-02_09:16,8854.31,8854.31,8854.31,8854.31,39854,999,7204,
2007-07-02_09:17,8856.30,8856.30,8856.30,8856.30,35160,813,5889,
2007-07-02_09:18,8854.90,8854.90,8854.90,8854.90,47858,1082,6207,
2007-07-02_09:19,8858.02,8858.02,8858.02,8858.02,29195,831,5485,
2007-07-02_09:20,8859.84,8859.84,8859.84,8859.84,30148,792,5249,
2007-07-02_09:21,8863.26,8863.26,8863.26,8863.26,39748,967,6966,
2007-07-02_09:22,8864.52,8864.52,8864.52,8864.52,31818,674,5060,
2007-07-02_09:23,8867.90,8867.90,8867.90,8867.90,33672,849,6077,
2007-07-02_09:24,8870.32,8870.32,8870.32,8870.32,32164,718,5819,
2007-07-02_09:25,8870.84,8870.84,8870.84,8870.84,37264,738,5335,
2007-07-02_09:26,8874.08,8874.08,8874.08,8874.08,41057,971,7383,
2007-07-02_09:27,8876.44,8876.44,8876.44,8876.44,35007,760,5128,
2007-07-02_09:28,8878.79,8878.79,8878.79,8878.79,34863,753,5694,
2007-07-02_09:29,8882.38,8882.38,8882.38,8882.38,31770,699,5525,
2007-07-02_09:30,8883.87,8883.87,8883.87,8883.87,26627,594,4778,
2007-07-02_09:31,8880.94,8880.94,8880.94,8880.94,32590,884,6338,
2007-07-02_09:32,8878.83,8878.83,8878.83,8878.83,25845,689,4859,
2007-07-02_09:33,8880.98,8880.98,8880.98,8880.98,27351,752,5291,
2007-07-02_09:34,8880.93,8880.93,8880.93,8880.93,24336,631,4756,
2007-07-02_09:35,8878.86,8878.86,8878.86,8878.86,20883,505,4066,
2007-07-02_09:36,8876.48,8876.48,8876.48,8876.48,26407,666,5143,
2007-07-02_09:37,8868.83,8868.83,8868.83,8868.83,21349,584,4107,
2007-07-02_09:38,8867.62,8867.62,8867.62,8867.62,23907,612,4384,
2007-07-02_09:39,8864.87,8864.87,8864.87,8864.87,20907,580,4328,
2007-07-02_09:40,8865.26,8865.26,8865.26,8865.26,18354,495,3627,
2007-07-02_09:41,8858.27,8858.27,8858.27,8858.27,26193,840,5370,
2007-07-02_09:42,8856.62,8856.62,8856.62,8856.62,20012,625,3800,
2007-07-02_09:43,8850.24,8850.24,8850.24,8850.24,23116,670,4466,
2007-07-02_09:44,8851.53,8851.53,8851.53,8851.53,22088,625,4251,
2007-07-02_09:45,8851.32,8851.32,8851.32,8851.32,19594,504,3677,
2007-07-02_09:46,8850.16,8850.16,8850.16,8850.16,22931,540,4532,
2007-07-02_09:47,8849.35,8849.35,8849.35,8849.35,19731,517,3470,
2007-07-02_09:48,8850.77,8850.77,8850.77,8850.77,20484,512,3927,
2007-07-02_09:49,8852.97,8852.97,8852.97,8852.97,17642,500,3536,
2007-07-02_09:50,8852.70,8852.70,8852.70,8852.70,18581,437,3146,
2007-07-02_09:51,8850.93,8850.93,8850.93,8850.93,18611,485,3769,
2007-07-02_09:52,8851.63,8851.63,8851.63,8851.63,17191,360,2948,
2007-07-02_09:53,8850.87,8850.87,8850.87,8850.87,19506,489,3635,
2007-07-02_09:54,8851.00,8851.00,8851.00,8851.00,17057,424,3296,
2007-07-02_09:55,8850.47,8850.47,8850.47,8850.47,15474,367,2836,
2007-07-02_09:56,8851.74,8851.74,8851.74,8851.74,19892,541,4034,
2007-07-02_09:57,8851.51,8851.51,8851.51,8851.51,15286,353,2804,
2007-07-02_09:58,8852.56,8852.56,8852.56,8852.56,19457,468,3532,
2007-07-02_09:59,8851.46,8851.46,8851.46,8851.46,14605,351,2938,
2007-07-02_10:00,8854.59,8854.59,8854.59,8854.59,13359,307,2669,
2007-07-02_10:01,8855.74,8855.74,8855.74,8855.74,20022,473,3505,
2007-07-02_10:02,8855.41,8855.41,8855.41,8855.41,15173,321,2644,
2007-07-02_10:03,8856.47,8856.47,8856.47,8856.47,15997,382,3021,
2007-07-02_10:04,8857.66,8857.66,8857.66,8857.66,14493,360,2894,
2007-07-02_10:05,8858.34,8858.34,8858.34,8858.34,14914,333,2471,
2007-07-02_10:06,8860.31,8860.31,8860.31,8860.31,17764,395,3261,
2007-07-02_10:07,8862.77,8862.77,8862.77,8862.77,14032,300,2495,
2007-07-02_10:08,8863.13,8863.13,8863.13,8863.13,16388,361,2903,
2007-07-02_10:09,8864.44,8864.44,8864.44,8864.44,15953,388,3085,
2007-07-02_10:10,8864.83,8864.83,8864.83,8864.83,13648,306,2555,
2007-07-02_10:11,8865.31,8865.31,8865.31,8865.31,19172,473,3584,
2007-07-02_10:12,8864.97,8864.97,8864.97,8864.97,14535,348,2870,
2007-07-02_10:13,8860.37,8860.37,8860.37,8860.37,17778,491,3545,
2007-07-02_10:14,8860.65,8860.65,8860.65,8860.65,15378,363,3152,
2007-07-02_10:15,8861.11,8861.11,8861.11,8861.11,17289,348,2657,
2007-07-02_10:16,8862.58,8862.58,8862.58,8862.58,23130,465,3452,
2007-07-02_10:17,8864.77,8864.77,8864.77,8864.77,15819,325,2570,
2007-07-02_10:18,8859.59,8859.59,8859.59,8859.59,17531,384,3226,
2007-07-02_10:19,8859.73,8859.73,8859.73,8859.73,13869,291,2632,
2007-07-02_10:20,8859.66,8859.66,8859.66,8859.66,13276,317,2397,
2007-07-02_10:21,8861.57,8861.57,8861.57,8861.57,15409,401,3075,
2007-07-02_10:22,8861.73,8861.73,8861.73,8861.73,10471,264,2238,
2007-07-02_10:23,8862.20,8862.20,8862.20,8862.20,15017,385,2910,
2007-07-02_10:24,8862.11,8862.11,8862.11,8862.11,18875,322,2863,
2007-07-02_10:25,8864.06,8864.06,8864.06,8864.06,12501,285,2455,
2007-07-02_10:26,8863.48,8863.48,8863.48,8863.48,14280,383,3040,
2007-07-02_10:27,8863.88,8863.88,8863.88,8863.88,12964,359,2317,
2007-07-02_10:28,8865.53,8865.53,8865.53,8865.53,17485,474,2961,
2007-07-02_10:29,8866.80,8866.80,8866.80,8866.80,25964,347,2907,
2007-07-02_10:30,8865.67,8865.67,8865.67,8865.67,12913,284,2387,
2007-07-02_10:31,8868.32,8868.32,8868.32,8868.32,15765,421,3225,
2007-07-02_10:32,8869.28,8869.28,8869.28,8869.28,16906,318,2415,
2007-07-02_10:33,8867.61,8867.61,8867.61,8867.61,15689,434,2900,
2007-07-02_10:34,8869.46,8869.46,8869.46,8869.46,16463,418,3085,
2007-07-02_10:35,8868.78,8868.78,8868.78,8868.78,15774,314,2347,
2007-07-02_10:36,8871.62,8871.62,8871.62,8871.62,15432,433,3153,
2007-07-02_10:37,8870.93,8870.93,8870.93,8870.93,11794,333,2369,
2007-07-02_10:38,8871.43,8871.43,8871.43,8871.43,13194,363,2633,
2007-07-02_10:39,8870.01,8870.01,8870.01,8870.01,11557,310,2438,
2007-07-02_10:40,8871.84,8871.84,8871.84,8871.84,12458,320,2543,
2007-07-02_10:41,8874.75,8874.75,8874.75,8874.75,13105,375,2840,
2007-07-02_10:42,8874.20,8874.20,8874.20,8874.20,13309,363,2403,
2007-07-02_10:43,8876.77,8876.77,8876.77,8876.77,14890,415,2854,
2007-07-02_10:44,8880.20,8880.20,8880.20,8880.20,14088,331,2886,
2007-07-02_10:45,8879.77,8879.77,8879.77,8879.77,14688,389,2957,
2007-07-02_10:46,8881.99,8881.99,8881.99,8881.99,16685,457,3725,
2007-07-02_10:47,8882.48,8882.48,8882.48,8882.48,12439,312,2535,
2007-07-02_10:48,8885.28,8885.28,8885.28,8885.28,14942,409,3285,
2007-07-02_10:49,8888.12,8888.12,8888.12,8888.12,14622,373,2983,
2007-07-02_10:50,8888.95,8888.95,8888.95,8888.95,14774,434,2919,
2007-07-02_10:51,8892.04,8892.04,8892.04,8892.04,20147,585,4049,
2007-07-02_10:52,8894.08,8894.08,8894.08,8894.08,13326,384,2923,
2007-07-02_10:53,8893.21,8893.21,8893.21,8893.21,15993,472,3392,
2007-07-02_10:54,8893.76,8893.76,8893.76,8893.76,14971,433,3082,
2007-07-02_10:55,8894.08,8894.08,8894.08,8894.08,13614,378,2774,
2007-07-02_10:56,8892.45,8892.45,8892.45,8892.45,17167,460,3373,
2007-07-02_10:57,8892.47,8892.47,8892.47,8892.47,12847,336,2412,
2007-07-02_10:58,8890.94,8890.94,8890.94,8890.94,13542,373,2831,
2007-07-02_10:59,8889.57,8889.57,8889.57,8889.57,14528,426,2815,
2007-07-02_11:00,8889.74,8889.74,8889.74,8889.74,12619,345,2551,
2007-07-02_11:01,8891.04,8891.04,8891.04,8891.04,16118,430,3158,
2007-07-02_11:02,8891.07,8891.07,8891.07,8891.07,12839,333,2181,
2007-07-02_11:03,8892.09,8892.09,8892.09,8892.09,13186,386,2571,
2007-07-02_11:04,8891.21,8891.21,8891.21,8891.21,12886,348,2372,
2007-07-02_11:05,8894.22,8894.22,8894.22,8894.22,12358,282,2168,
2007-07-02_11:06,8890.57,8890.57,8890.57,8890.57,13762,375,2979,
2007-07-02_11:07,8889.68,8889.68,8889.68,8889.68,10637,273,2143,
2007-07-02_11:08,8889.75,8889.75,8889.75,8889.75,12618,291,2378,
2007-07-02_11:09,8889.26,8889.26,8889.26,8889.26,14976,348,2578,
2007-07-02_11:10,8887.84,8887.84,8887.84,8887.84,13465,310,2225,
2007-07-02_11:11,8882.64,8882.64,8882.64,8882.64,14529,425,2765,
2007-07-02_11:12,8881.75,8881.75,8881.75,8881.75,12435,322,2184,
2007-07-02_11:13,8884.71,8884.71,8884.71,8884.71,14362,353,2574,
2007-07-02_11:14,8882.07,8882.07,8882.07,8882.07,12385,302,2424,
2007-07-02_11:15,8884.82,8884.82,8884.82,8884.82,12067,326,2114,
2007-07-02_11:16,8885.31,8885.31,8885.31,8885.31,15112,354,2742,
2007-07-02_11:17,8885.55,8885.55,8885.55,8885.55,12088,266,2024,
2007-07-02_11:18,8885.04,8885.04,8885.04,8885.04,15491,344,2627,
2007-07-02_11:19,8883.78,8883.78,8883.78,8883.78,11507,279,2102,
2007-07-02_11:20,8885.06,8885.06,8885.06,8885.06,11758,267,2128,
2007-07-02_11:21,8885.57,8885.57,8885.57,8885.57,15527,398,2915,
2007-07-02_11:22,8885.65,8885.65,8885.65,8885.65,9478,270,1863,
2007-07-02_11:23,8887.13,8887.13,8887.13,8887.13,11062,316,2268,
2007-07-02_11:24,8889.77,8889.77,8889.77,8889.77,12683,312,2257,
2007-07-02_11:25,8890.14,8890.14,8890.14,8890.14,8863,250,1861,
2007-07-02_11:26,8890.73,8890.73,8890.73,8890.73,13003,397,2706,
2007-07-02_11:27,8890.98,8890.98,8890.98,8890.98,10873,314,2120,
2007-07-02_11:28,8892.29,8892.29,8892.29,8892.29,11516,306,2430,
2007-07-02_11:29,8893.43,8893.43,8893.43,8893.43,11781,289,2340,
2007-07-02_11:30,8893.68,8893.68,8893.68,8893.68,12398,368,2307,
2007-07-02_11:31,8894.18,8894.18,8894.18,8894.18,13293,384,2658,
2007-07-02_11:32,8894.07,8894.07,8894.07,8894.07,11255,335,2084,
2007-07-02_11:33,8895.01,8895.01,8895.01,8895.01,12124,357,2597,
2007-07-02_11:34,8897.48,8897.48,8897.48,8897.48,12383,316,2358,
2007-07-02_11:35,8896.30,8896.30,8896.30,8896.30,12219,289,2316,
2007-07-02_11:36,8894.93,8894.93,8894.93,8894.93,14741,346,2743,
2007-07-02_11:37,8896.94,8896.94,8896.94,8896.94,10731,262,2151,
2007-07-02_11:38,8896.40,8896.40,8896.40,8896.40,12446,307,2472,
2007-07-02_11:39,8893.78,8893.78,8893.78,8893.78,12477,326,2364,
2007-07-02_11:40,8895.48,8895.48,8895.48,8895.48,12077,302,2146,
2007-07-02_11:41,8891.94,8891.94,8891.94,8891.94,12682,354,2617,
2007-07-02_11:42,8893.81,8893.81,8893.81,8893.81,8971,232,1852,
2007-07-02_11:43,8893.21,8893.21,8893.21,8893.21,9802,290,2228,
2007-07-02_11:44,8893.87,8893.87,8893.87,8893.87,10147,250,2141,
2007-07-02_11:45,8895.88,8895.88,8895.88,8895.88,8828,238,1895,
2007-07-02_11:46,8894.61,8894.61,8894.61,8894.61,10918,321,2507,
2007-07-02_11:47,8896.56,8896.56,8896.56,8896.56,10521,280,2146,
2007-07-02_11:48,8897.18,8897.18,8897.18,8897.18,11478,377,2373,
2007-07-02_11:49,8895.54,8895.54,8895.54,8895.54,11666,304,2165,
2007-07-02_11:50,8895.73,8895.73,8895.73,8895.73,11432,379,2298,
2007-07-02_11:51,8896.31,8896.31,8896.31,8896.31,15957,408,3189,
2007-07-02_11:52,8894.92,8894.92,8894.92,8894.92,12300,333,2306,
2007-07-02_11:53,8894.40,8894.40,8894.40,8894.40,14423,411,2828,
2007-07-02_11:54,8894.74,8894.74,8894.74,8894.74,10071,280,2128,
2007-07-02_11:55,8894.55,8894.55,8894.55,8894.55,11089,298,2160,
2007-07-02_11:56,8893.77,8893.77,8893.77,8893.77,13381,333,2810,
2007-07-02_11:57,8894.50,8894.50,8894.50,8894.50,9860,278,2187,
2007-07-02_11:58,8890.63,8890.63,8890.63,8890.63,12438,347,2779,
2007-07-02_11:59,8892.61,8892.61,8892.61,8892.61,10398,293,2235,
2007-07-02_12:00,8895.00,8895.00,8895.00,8895.00,9966,253,2103,
2007-07-02_12:01,8893.18,8893.18,8893.18,8893.18,12913,341,2619,
2007-07-02_12:02,8891.23,8891.23,8891.23,8891.23,8101,223,1687,
2007-07-02_12:03,8891.49,8891.49,8891.49,8891.49,10443,248,2076,
2007-07-02_12:04,8892.00,8892.00,8892.00,8892.00,9752,238,1970,
2007-07-02_12:05,8893.28,8893.28,8893.28,8893.28,7669,207,1649,
2007-07-02_12:06,8893.69,8893.69,8893.69,8893.69,9981,284,2273,
2007-07-02_12:07,8892.56,8892.56,8892.56,8892.56,9352,220,1746,
2007-07-02_12:08,8892.91,8892.91,8892.91,8892.91,9709,269,2051,
2007-07-02_12:09,8892.69,8892.69,8892.69,8892.69,8410,245,1832,
2007-07-02_12:10,8892.58,8892.58,8892.58,8892.58,11240,261,1920,
2007-07-02_12:11,8892.69,8892.69,8892.69,8892.69,11726,364,2487,
2007-07-02_12:12,8892.94,8892.94,8892.94,8892.94,10210,321,2127,
2007-07-02_12:13,8893.92,8893.92,8893.92,8893.92,14560,392,3131,
2007-07-02_12:14,8896.33,8896.33,8896.33,8896.33,13930,370,2866,
2007-07-02_12:15,8896.71,8896.71,8896.71,8896.71,14059,441,2831,
2007-07-02_12:16,8898.35,8898.35,8898.35,8898.35,14318,442,3250,
2007-07-02_12:17,8900.11,8900.11,8900.11,8900.11,11544,311,2307,
2007-07-02_12:18,8899.96,8899.96,8899.96,8899.96,12959,329,2677,
2007-07-02_12:19,8900.70,8900.70,8900.70,8900.70,12527,359,2641,
2007-07-02_12:20,8899.94,8899.94,8899.94,8899.94,13018,301,2472,
2007-07-02_12:21,8899.47,8899.47,8899.47,8899.47,14679,376,3031,
2007-07-02_12:22,8901.00,8901.00,8901.00,8901.00,12703,271,2454,
2007-07-02_12:23,8900.43,8900.43,8900.43,8900.43,10114,287,2365,
2007-07-02_12:24,8900.65,8900.65,8900.65,8900.65,9027,231,1987,
2007-07-02_12:25,8900.28,8900.28,8900.28,8900.28,9897,255,2131,
2007-07-02_12:26,8904.10,8904.10,8904.10,8904.10,13473,392,2947,
2007-07-02_12:27,8905.74,8905.74,8905.74,8905.74,13878,383,2509,
2007-07-02_12:28,8906.26,8906.26,8906.26,8906.26,14423,440,2946,
2007-07-02_12:29,8909.40,8909.40,8909.40,8909.40,15545,397,3046,
2007-07-02_12:30,8908.12,8908.12,8908.12,8908.12,14416,388,2786,
2007-07-02_12:31,8909.70,8909.70,8909.70,8909.70,19525,472,3674,
2007-07-02_12:32,8910.21,8910.21,8910.21,8910.21,14038,308,2569,
2007-07-02_12:33,8910.99,8910.99,8910.99,8910.99,19251,488,3344,
2007-07-02_12:34,8911.34,8911.34,8911.34,8911.34,17560,397,3121,
2007-07-02_12:35,8911.59,8911.59,8911.59,8911.59,18083,459,3168,
2007-07-02_12:36,8914.80,8914.80,8914.80,8914.80,16279,450,3669,
2007-07-02_12:37,8916.45,8916.45,8916.45,8916.45,13589,376,2780,
2007-07-02_12:38,8915.43,8915.43,8915.43,8915.43,15423,396,3021,
2007-07-02_12:39,8913.36,8913.36,8913.36,8913.36,12546,309,2670,
2007-07-02_12:40,8913.39,8913.39,8913.39,8913.39,12339,325,2468,
2007-07-02_12:41,8914.48,8914.48,8914.48,8914.48,14329,402,3113,
2007-07-02_12:42,8912.74,8912.74,8912.74,8912.74,12075,261,2386,
2007-07-02_12:43,8912.88,8912.88,8912.88,8912.88,15771,427,3208,
2007-07-02_12:44,8912.50,8912.50,8912.50,8912.50,13082,360,2742,
2007-07-02_12:45,8911.25,8911.25,8911.25,8911.25,13038,354,2597,
2007-07-02_12:46,8911.44,8911.44,8911.44,8911.44,14328,368,3086,
2007-07-02_12:47,8911.28,8911.28,8911.28,8911.28,11610,311,2447,
2007-07-02_12:48,8908.25,8908.25,8908.25,8908.25,14742,386,2972,
2007-07-02_12:49,8909.13,8909.13,8909.13,8909.13,13369,379,2744,
2007-07-02_12:50,8907.48,8907.48,8907.48,8907.48,14089,355,2942,
2007-07-02_12:51,8907.48,8907.48,8907.48,8907.48,17710,454,3595,
2007-07-02_12:52,8905.67,8905.67,8905.67,8905.67,13083,322,2768,
2007-07-02_12:53,8904.43,8904.43,8904.43,8904.43,15409,379,3306,
2007-07-02_12:54,8904.73,8904.73,8904.73,8904.73,15620,362,2892,
2007-07-02_12:55,8905.36,8905.36,8905.36,8905.36,12842,390,2707,
2007-07-02_12:56,8905.68,8905.68,8905.68,8905.68,15890,409,3578,
2007-07-02_12:57,8906.70,8906.70,8906.70,8906.70,13092,342,2677,
2007-07-02_12:58,8905.84,8905.84,8905.84,8905.84,14456,387,3184,
2007-07-02_12:59,8905.49,8905.49,8905.49,8905.49,13865,399,2892,
2007-07-02_13:00,8906.05,8906.05,8906.05,8906.05,13432,371,2651,
2007-07-02_13:01,8906.27,8906.27,8906.27,8906.27,17865,422,3540,
2007-07-02_13:02,8907.47,8907.47,8907.47,8907.47,13274,353,2543,
2007-07-02_13:03,8906.33,8906.33,8906.33,8906.33,14664,400,3221,
2007-07-02_13:04,8907.89,8907.89,8907.89,8907.89,16793,484,3113,
2007-07-02_13:05,8908.67,8908.67,8908.67,8908.67,14883,428,2821,
2007-07-02_13:06,8908.95,8908.95,8908.95,8908.95,17369,493,3520,
2007-07-02_13:07,8908.55,8908.55,8908.55,8908.55,12682,363,2738,
2007-07-02_13:08,8908.75,8908.75,8908.75,8908.75,16002,593,3483,
2007-07-02_13:09,8908.62,8908.62,8908.62,8908.62,16104,470,3309,
2007-07-02_13:10,8910.62,8910.62,8910.62,8910.62,19137,543,3714,
2007-07-02_13:11,8910.26,8910.26,8910.26,8910.26,20922,541,4140,
2007-07-02_13:12,8910.86,8910.86,8910.86,8910.86,15471,457,3199,
2007-07-02_13:13,8912.20,8912.20,8912.20,8912.20,20181,616,4055,
2007-07-02_13:14,8914.28,8914.28,8914.28,8914.28,19058,661,4256,
2007-07-02_13:15,8915.49,8915.49,8915.49,8915.49,18839,522,3948,
2007-07-02_13:16,8915.45,8915.45,8915.45,8915.45,28162,914,6122,
2007-07-02_13:17,8915.96,8915.96,8915.96,8915.96,20279,601,4029,
2007-07-02_13:18,8918.10,8918.10,8918.10,8918.10,23390,705,4914,
2007-07-02_13:19,8918.23,8918.23,8918.23,8918.23,21473,638,4566,
2007-07-02_13:20,8916.28,8916.28,8916.28,8916.28,19977,565,4040,
2007-07-02_13:21,8916.29,8916.29,8916.29,8916.29,23915,751,5412,
2007-07-02_13:22,8919.25,8919.25,8919.25,8919.25,22140,685,4557,
2007-07-02_13:23,8916.65,8916.65,8916.65,8916.65,27622,818,5463,
2007-07-02_13:24,8916.93,8916.93,8916.93,8916.93,35648,926,6559,
2007-07-02_13:25,8917.20,8917.20,8917.20,8917.20,25427,777,5285,
2007-07-02_13:26,8917.20,8917.20,8917.20,8917.20,0,0,0,
2007-07-02_13:27,8917.20,8917.20,8917.20,8917.20,0,0,0,
2007-07-02_13:28,8917.20,8917.20,8917.20,8917.20,0,0,0,
2007-07-02_13:29,8917.20,8917.20,8917.20,8917.20,0,0,0,
2007-07-02_13:30,8939.49,8939.49,8939.49,8939.49,205897,7738,37064,
2007-07-03_09:01,8983.24,8983.24,8983.24,8983.24,413270,5891,42671,
2007-07-03_09:02,8993.36,8993.36,8993.36,8993.36,68265,1805,10507,
2007-07-03_09:03,8998.89,8998.89,8998.89,8998.89,68661,2007,11266,
2007-07-03_09:04,8996.47,8996.47,8996.47,8996.47,60076,1844,11111,
2007-07-03_09:05,9000.01,9000.01,9000.01,9000.01,59752,1641,9789,
2007-07-03_09:06,8998.17,8998.17,8998.17,8998.17,58094,1592,10247,
2007-07-03_09:07,8992.21,8992.21,8992.21,8992.21,56517,1489,9868,
2007-07-03_09:08,8987.55,8987.55,8987.55,8987.55,48170,1359,8869,
2007-07-03_09:09,8984.41,8984.41,8984.41,8984.41,55175,1358,9439,
2007-07-03_09:10,8985.59,8985.59,8985.59,8985.59,49127,1129,8032,
2007-07-03_09:11,8984.38,8984.38,8984.38,8984.38,45207,1287,8578,
2007-07-03_09:12,8982.30,8982.30,8982.30,8982.30,40392,1068,7092,
2007-07-03_09:13,8981.67,8981.67,8981.67,8981.67,42094,1176,7433,
2007-07-03_09:14,8979.49,8979.49,8979.49,8979.49,45175,1180,7917,
2007-07-03_09:15,8979.10,8979.10,8979.10,8979.10,35536,913,6611,
2007-07-03_09:16,8977.09,8977.09,8977.09,8977.09,41872,1175,7647,
2007-07-03_09:17,8981.80,8981.80,8981.80,8981.80,39201,1097,6983,
2007-07-03_09:18,8983.16,8983.16,8983.16,8983.16,44361,1303,8044,
2007-07-03_09:19,8986.49,8986.49,8986.49,8986.49,38992,1146,7078,
2007-07-03_09:20,8989.23,8989.23,8989.23,8989.23,32248,866,6147,
2007-07-03_09:21,8992.31,8992.31,8992.31,8992.31,39208,1151,7900,
2007-07-03_09:22,8993.12,8993.12,8993.12,8993.12,35080,1069,7078,
2007-07-03_09:23,8998.63,8998.63,8998.63,8998.63,41467,1287,8019,
2007-07-03_09:24,9001.66,9001.66,9001.66,9001.66,40457,1399,7818,
2007-07-03_09:25,9005.05,9005.05,9005.05,9005.05,38123,1183,7175,
2007-07-03_09:26,9004.81,9004.81,9004.81,9004.81,40870,1452,8381,
2007-07-03_09:27,9007.75,9007.75,9007.75,9007.75,34678,1115,6789,
2007-07-03_09:28,9007.70,9007.70,9007.70,9007.70,35198,1121,6946,
2007-07-03_09:29,9006.99,9006.99,9006.99,9006.99,32689,1028,6655,
2007-07-03_09:30,9003.05,9003.05,9003.05,9003.05,28225,863,5658,
2007-07-03_09:31,9000.94,9000.94,9000.94,9000.94,31837,930,6144,
2007-07-03_09:32,8998.17,8998.17,8998.17,8998.17,28522,802,5583,
2007-07-03_09:33,8996.19,8996.19,8996.19,8996.19,29992,832,5711,
2007-07-03_09:34,8994.73,8994.73,8994.73,8994.73,29927,856,5510,
2007-07-03_09:35,8992.97,8992.97,8992.97,8992.97,26129,714,4923,
2007-07-03_09:36,8994.68,8994.68,8994.68,8994.68,30645,854,5904,
2007-07-03_09:37,8995.85,8995.85,8995.85,8995.85,28695,844,5087,
2007-07-03_09:38,8997.98,8997.98,8997.98,8997.98,28578,953,5295,
2007-07-03_09:39,8999.83,8999.83,8999.83,8999.83,32153,898,5344,
2007-07-03_09:40,8997.75,8997.75,8997.75,8997.75,30369,782,4772,
2007-07-03_09:41,8998.04,8998.04,8998.04,8998.04,27950,935,5786,
2007-07-03_09:42,8996.23,8996.23,8996.23,8996.23,28291,806,5070,
2007-07-03_09:43,8996.43,8996.43,8996.43,8996.43,23871,751,4904,
2007-07-03_09:44,8994.16,8994.16,8994.16,8994.16,25400,700,4931,
2007-07-03_09:45,8992.88,8992.88,8992.88,8992.88,27288,761,4954,
2007-07-03_09:46,8992.78,8992.78,8992.78,8992.78,27030,846,5615,
2007-07-03_09:47,8993.68,8993.68,8993.68,8993.68,29726,866,5546,
2007-07-03_09:48,8994.48,8994.48,8994.48,8994.48,26784,812,5510,
2007-07-03_09:49,8992.74,8992.74,8992.74,8992.74,26609,734,5276,
2007-07-03_09:50,8993.29,8993.29,8993.29,8993.29,23611,675,4563,
2007-07-03_09:51,8993.92,8993.92,8993.92,8993.92,28870,850,5666,
2007-07-03_09:52,8996.42,8996.42,8996.42,8996.42,24878,785,4930,
2007-07-03_09:53,8994.71,8994.71,8994.71,8994.71,23130,775,4953,
2007-07-03_09:54,8994.85,8994.85,8994.85,8994.85,25174,842,5134,
2007-07-03_09:55,8995.14,8995.14,8995.14,8995.14,23870,712,4769,
2007-07-03_09:56,8996.47,8996.47,8996.47,8996.47,26981,770,5474,
2007-07-03_09:57,8993.63,8993.63,8993.63,8993.63,21473,633,4477,
2007-07-03_09:58,8996.90,8996.90,8996.90,8996.90,25146,741,5143,
2007-07-03_09:59,8993.35,8993.35,8993.35,8993.35,29768,822,5565,
2007-07-03_10:00,8997.66,8997.66,8997.66,8997.66,26684,689,4599,
2007-07-03_10:01,9000.88,9000.88,9000.88,9000.88,28641,896,5555,
2007-07-03_10:02,9002.05,9002.05,9002.05,9002.05,21521,651,4416,
2007-07-03_10:03,9002.71,9002.71,9002.71,9002.71,21672,624,4287,
2007-07-03_10:04,9000.77,9000.77,9000.77,9000.77,22771,640,4358,
2007-07-03_10:05,9003.24,9003.24,9003.24,9003.24,21201,774,4169,
2007-07-03_10:06,9003.39,9003.39,9003.39,9003.39,23611,678,4765,
2007-07-03_10:07,9002.65,9002.65,9002.65,9002.65,21558,601,4190,
2007-07-03_10:08,9004.94,9004.94,9004.94,9004.94,23235,644,4670,
2007-07-03_10:09,9005.95,9005.95,9005.95,9005.95,24113,723,4797,
2007-07-03_10:10,9006.66,9006.66,9006.66,9006.66,22702,607,4274,
2007-07-03_10:11,9008.93,9008.93,9008.93,9008.93,21055,592,4543,
2007-07-03_10:12,9008.28,9008.28,9008.28,9008.28,19805,531,3946,
2007-07-03_10:13,9008.18,9008.18,9008.18,9008.18,19635,608,4187,
2007-07-03_10:14,9006.17,9006.17,9006.17,9006.17,19763,587,4037,
2007-07-03_10:15,9008.02,9008.02,9008.02,9008.02,18102,537,3550,
2007-07-03_10:16,9005.58,9005.58,9005.58,9005.58,22261,673,4581,
2007-07-03_10:17,9004.32,9004.32,9004.32,9004.32,18583,643,3999,
2007-07-03_10:18,9005.53,9005.53,9005.53,9005.53,20167,693,4103,
2007-07-03_10:19,9003.84,9003.84,9003.84,9003.84,20103,588,4192,
2007-07-03_10:20,9003.50,9003.50,9003.50,9003.50,19245,592,3913,
2007-07-03_10:21,9002.61,9002.61,9002.61,9002.61,23265,701,4784,
2007-07-03_10:22,9004.06,9004.06,9004.06,9004.06,20654,568,3918,
2007-07-03_10:23,9003.56,9003.56,9003.56,9003.56,23696,710,4556,
2007-07-03_10:24,9000.53,9000.53,9000.53,9000.53,22803,629,4611,
2007-07-03_10:25,9001.68,9001.68,9001.68,9001.68,18628,597,3789,
2007-07-03_10:26,9000.85,9000.85,9000.85,9000.85,21701,670,4387,
2007-07-03_10:27,8997.24,8997.24,8997.24,8997.24,20411,577,3817,
2007-07-03_10:28,8996.73,8996.73,8996.73,8996.73,18279,548,3705,
2007-07-03_10:29,8995.55,8995.55,8995.55,8995.55,19760,566,4148,
2007-07-03_10:30,8996.28,8996.28,8996.28,8996.28,17493,528,3643,
2007-07-03_10:31,8994.82,8994.82,8994.82,8994.82,20873,647,4390,
2007-07-03_10:32,8992.85,8992.85,8992.85,8992.85,19324,531,3741,
2007-07-03_10:33,8991.14,8991.14,8991.14,8991.14,21019,569,4016,
2007-07-03_10:34,8990.98,8990.98,8990.98,8990.98,19089,472,3736,
2007-07-03_10:35,8990.11,8990.11,8990.11,8990.11,18146,463,3532,
2007-07-03_10:36,8989.80,8989.80,8989.80,8989.80,21098,546,3989,
2007-07-03_10:37,8988.57,8988.57,8988.57,8988.57,16293,425,3185,
2007-07-03_10:38,8988.29,8988.29,8988.29,8988.29,18168,505,3551,
2007-07-03_10:39,8988.49,8988.49,8988.49,8988.49,17947,501,3539,
2007-07-03_10:40,8988.95,8988.95,8988.95,8988.95,17124,463,3256,
2007-07-03_10:41,8989.41,8989.41,8989.41,8989.41,21344,663,4337,
2007-07-03_10:42,8988.95,8988.95,8988.95,8988.95,20345,525,3699,
2007-07-03_10:43,8988.52,8988.52,8988.52,8988.52,18386,613,3988,
2007-07-03_10:44,8991.70,8991.70,8991.70,8991.70,18916,534,3786,
2007-07-03_10:45,8992.38,8992.38,8992.38,8992.38,19271,565,3668,
2007-07-03_10:46,8996.44,8996.44,8996.44,8996.44,21732,658,4175,
2007-07-03_10:47,8997.76,8997.76,8997.76,8997.76,26154,905,3773,
2007-07-03_10:48,9000.70,9000.70,9000.70,9000.70,21561,626,4064,
2007-07-03_10:49,9001.94,9001.94,9001.94,9001.94,23614,629,3920,
2007-07-03_10:50,9002.31,9002.31,9002.31,9002.31,19657,565,3816,
2007-07-03_10:51,9002.11,9002.11,9002.11,9002.11,25449,677,4538,
2007-07-03_10:52,9002.23,9002.23,9002.23,9002.23,24142,591,4253,
2007-07-03_10:53,9004.49,9004.49,9004.49,9004.49,23257,690,4430,
2007-07-03_10:54,9005.01,9005.01,9005.01,9005.01,29278,969,5362,
2007-07-03_10:55,9005.82,9005.82,9005.82,9005.82,22306,588,4153,
2007-07-03_10:56,9005.35,9005.35,9005.35,9005.35,25289,761,4961,
2007-07-03_10:57,9010.57,9010.57,9010.57,9010.57,22398,605,3995,
2007-07-03_10:58,9010.15,9010.15,9010.15,9010.15,23410,672,4483,
2007-07-03_10:59,9011.61,9011.61,9011.61,9011.61,23864,606,4101,
2007-07-03_11:00,9013.46,9013.46,9013.46,9013.46,26095,631,4272,
2007-07-03_11:01,9010.69,9010.69,9010.69,9010.69,24258,615,4377,
2007-07-03_11:02,9013.39,9013.39,9013.39,9013.39,22012,565,3955,
2007-07-03_11:03,9012.00,9012.00,9012.00,9012.00,22984,678,4198,
2007-07-03_11:04,9011.65,9011.65,9011.65,9011.65,18417,504,3519,
2007-07-03_11:05,9012.34,9012.34,9012.34,9012.34,18040,549,3443,
2007-07-03_11:06,9011.44,9011.44,9011.44,9011.44,22324,622,4035,
2007-07-03_11:07,9009.27,9009.27,9009.27,9009.27,17182,455,3183,
2007-07-03_11:08,9008.58,9008.58,9008.58,9008.58,16255,466,3130,
2007-07-03_11:09,9008.47,9008.47,9008.47,9008.47,18799,522,3429,
2007-07-03_11:10,9008.09,9008.09,9008.09,9008.09,19315,461,3158,
2007-07-03_11:11,9007.04,9007.04,9007.04,9007.04,20148,597,3895,
2007-07-03_11:12,9006.95,9006.95,9006.95,9006.95,17965,522,3285,
2007-07-03_11:13,9006.25,9006.25,9006.25,9006.25,17264,505,3383,
2007-07-03_11:14,9006.94,9006.94,9006.94,9006.94,16184,406,3208,
2007-07-03_11:15,9006.09,9006.09,9006.09,9006.09,16048,413,2817,
2007-07-03_11:16,9006.99,9006.99,9006.99,9006.99,19080,491,3563,
2007-07-03_11:17,9008.02,9008.02,9008.02,9008.02,17427,457,3052,
2007-07-03_11:18,9009.33,9009.33,9009.33,9009.33,16974,430,3256,
2007-07-03_11:19,9008.36,9008.36,9008.36,9008.36,17502,530,3395,
2007-07-03_11:20,9008.92,9008.92,9008.92,9008.92,15104,436,2958,
2007-07-03_11:21,9008.85,9008.85,9008.85,9008.85,17892,491,3399,
2007-07-03_11:22,9010.28,9010.28,9010.28,9010.28,13855,357,2597,
2007-07-03_11:23,9009.82,9009.82,9009.82,9009.82,17703,534,3451,
2007-07-03_11:24,9011.91,9011.91,9011.91,9011.91,15711,450,3094,
2007-07-03_11:25,9014.58,9014.58,9014.58,9014.58,16521,644,3490,
2007-07-03_11:26,9014.54,9014.54,9014.54,9014.54,17800,493,3579,
2007-07-03_11:27,9013.27,9013.27,9013.27,9013.27,16273,409,2988,
2007-07-03_11:28,9015.06,9015.06,9015.06,9015.06,19169,503,3575,
2007-07-03_11:29,9014.82,9014.82,9014.82,9014.82,17795,453,3189,
2007-07-03_11:30,9015.34,9015.34,9015.34,9015.34,17212,537,3151,
2007-07-03_11:31,9015.86,9015.86,9015.86,9015.86,17116,516,3273,
2007-07-03_11:32,9016.74,9016.74,9016.74,9016.74,15979,443,3006,
2007-07-03_11:33,9017.48,9017.48,9017.48,9017.48,18723,530,3419,
2007-07-03_11:34,9016.76,9016.76,9016.76,9016.76,15113,430,3037,
2007-07-03_11:35,9016.50,9016.50,9016.50,9016.50,14109,513,2877,
2007-07-03_11:36,9016.07,9016.07,9016.07,9016.07,15828,471,3358,
2007-07-03_11:37,9014.78,9014.78,9014.78,9014.78,14980,395,2782,
2007-07-03_11:38,9016.81,9016.81,9016.81,9016.81,16753,467,3294,
2007-07-03_11:39,9015.81,9015.81,9015.81,9015.81,15869,404,2873,
2007-07-03_11:40,9016.01,9016.01,9016.01,9016.01,19136,541,3235,
2007-07-03_11:41,9016.50,9016.50,9016.50,9016.50,16364,447,3187,
2007-07-03_11:42,9017.52,9017.52,9017.52,9017.52,14406,428,2790,
2007-07-03_11:43,9017.81,9017.81,9017.81,9017.81,15223,458,2968,
2007-07-03_11:44,9017.53,9017.53,9017.53,9017.53,16047,439,3084,
2007-07-03_11:45,9018.21,9018.21,9018.21,9018.21,15961,425,2960,
2007-07-03_11:46,9017.41,9017.41,9017.41,9017.41,16074,456,3137,
2007-07-03_11:47,9019.82,9019.82,9019.82,9019.82,13118,441,2667,
2007-07-03_11:48,9019.74,9019.74,9019.74,9019.74,13148,404,2945,
2007-07-03_11:49,9018.49,9018.49,9018.49,9018.49,14900,451,2965,
2007-07-03_11:50,9019.93,9019.93,9019.93,9019.93,16635,480,3133,
2007-07-03_11:51,9019.01,9019.01,9019.01,9019.01,21823,589,4207,
2007-07-03_11:52,9019.38,9019.38,9019.38,9019.38,17748,426,3164,
2007-07-03_11:53,9019.72,9019.72,9019.72,9019.72,16936,486,3319,
2007-07-03_11:54,9019.78,9019.78,9019.78,9019.78,16465,442,3311,
2007-07-03_11:55,9018.17,9018.17,9018.17,9018.17,17132,454,3294,
2007-07-03_11:56,9018.26,9018.26,9018.26,9018.26,17982,546,3543,
2007-07-03_11:57,9016.36,9016.36,9016.36,9016.36,16053,412,3156,
2007-07-03_11:58,9015.79,9015.79,9015.79,9015.79,16981,475,3373,
2007-07-03_11:59,9013.08,9013.08,9013.08,9013.08,16776,423,3034,
2007-07-03_12:00,9012.08,9012.08,9012.08,9012.08,17135,500,3181,
2007-07-03_12:01,9009.50,9009.50,9009.50,9009.50,22256,622,4041,
2007-07-03_12:02,9007.45,9007.45,9007.45,9007.45,16085,499,3423,
2007-07-03_12:03,9004.49,9004.49,9004.49,9004.49,18174,574,3696,
2007-07-03_12:04,9003.76,9003.76,9003.76,9003.76,17499,530,3277,
2007-07-03_12:05,9003.03,9003.03,9003.03,9003.03,16533,489,3097,
2007-07-03_12:06,9000.34,9000.34,9000.34,9000.34,20611,549,3899,
2007-07-03_12:07,8999.77,8999.77,8999.77,8999.77,23375,582,3987,
2007-07-03_12:08,9000.61,9000.61,9000.61,9000.61,21615,504,3609,
2007-07-03_12:09,8999.34,8999.34,8999.34,8999.34,17602,436,3228,
2007-07-03_12:10,8999.98,8999.98,8999.98,8999.98,14780,420,2914,
2007-07-03_12:11,9001.12,9001.12,9001.12,9001.12,15516,466,3287,
2007-07-03_12:12,8998.31,8998.31,8998.31,8998.31,14581,403,2875,
2007-07-03_12:13,8998.31,8998.31,8998.31,8998.31,15853,458,3132,
2007-07-03_12:14,8998.56,8998.56,8998.56,8998.56,14529,373,2950,
2007-07-03_12:15,8998.39,8998.39,8998.39,8998.39,14751,402,3125,
2007-07-03_12:16,8995.45,8995.45,8995.45,8995.45,17367,515,3434,
2007-07-03_12:17,8996.94,8996.94,8996.94,8996.94,18953,507,3429,
2007-07-03_12:18,8998.95,8998.95,8998.95,8998.95,18631,492,3682,
2007-07-03_12:19,8998.32,8998.32,8998.32,8998.32,16418,430,3113,
2007-07-03_12:20,8997.00,8997.00,8997.00,8997.00,16828,465,3131,
2007-07-03_12:21,8996.49,8996.49,8996.49,8996.49,21638,502,3693,
2007-07-03_12:22,8999.98,8999.98,8999.98,8999.98,16454,421,2878,
2007-07-03_12:23,8999.17,8999.17,8999.17,8999.17,20032,582,3890,
2007-07-03_12:24,8998.03,8998.03,8998.03,8998.03,16413,454,3357,
2007-07-03_12:25,8999.22,8999.22,8999.22,8999.22,18249,502,3325,
2007-07-03_12:26,8998.61,8998.61,8998.61,8998.61,17868,462,3406,
2007-07-03_12:27,9000.35,9000.35,9000.35,9000.35,14710,393,2839,
2007-07-03_12:28,9001.44,9001.44,9001.44,9001.44,15569,473,3242,
2007-07-03_12:29,9001.38,9001.38,9001.38,9001.38,14673,391,2905,
2007-07-03_12:30,9006.50,9006.50,9006.50,9006.50,18442,520,3409,
2007-07-03_12:31,9004.92,9004.92,9004.92,9004.92,17270,464,3332,
2007-07-03_12:32,9005.38,9005.38,9005.38,9005.38,14272,407,2734,
2007-07-03_12:33,9006.11,9006.11,9006.11,9006.11,14154,426,3021,
2007-07-03_12:34,9005.77,9005.77,9005.77,9005.77,14864,421,2975,
2007-07-03_12:35,9004.94,9004.94,9004.94,9004.94,12382,347,2670,
2007-07-03_12:36,9005.71,9005.71,9005.71,9005.71,17409,477,3345,
2007-07-03_12:37,9008.17,9008.17,9008.17,9008.17,13860,318,2754,
2007-07-03_12:38,9005.33,9005.33,9005.33,9005.33,14741,461,3201,
2007-07-03_12:39,9005.99,9005.99,9005.99,9005.99,15133,390,3109,
2007-07-03_12:40,9005.96,9005.96,9005.96,9005.96,15429,400,2948,
2007-07-03_12:41,9005.66,9005.66,9005.66,9005.66,15070,449,3083,
2007-07-03_12:42,9005.88,9005.88,9005.88,9005.88,14006,359,2838,
2007-07-03_12:43,9005.99,9005.99,9005.99,9005.99,14231,356,2950,
2007-07-03_12:44,9005.13,9005.13,9005.13,9005.13,14106,351,2967,
2007-07-03_12:45,9005.84,9005.84,9005.84,9005.84,14054,463,2970,
2007-07-03_12:46,9005.38,9005.38,9005.38,9005.38,14866,422,3104,
2007-07-03_12:47,9004.76,9004.76,9004.76,9004.76,13601,381,2585,
2007-07-03_12:48,9003.59,9003.59,9003.59,9003.59,16031,465,3310,
2007-07-03_12:49,9002.80,9002.80,9002.80,9002.80,15122,416,3091,
2007-07-03_12:50,9004.64,9004.64,9004.64,9004.64,14714,438,2959,
2007-07-03_12:51,9003.43,9003.43,9003.43,9003.43,16815,479,3346,
2007-07-03_12:52,9005.04,9005.04,9005.04,9005.04,13815,373,2778,
2007-07-03_12:53,9005.28,9005.28,9005.28,9005.28,15266,503,3261,
2007-07-03_12:54,9005.45,9005.45,9005.45,9005.45,16131,494,3095,
2007-07-03_12:55,9005.74,9005.74,9005.74,9005.74,14029,386,2768,
2007-07-03_12:56,9005.42,9005.42,9005.42,9005.42,16078,454,3242,
2007-07-03_12:57,9007.77,9007.77,9007.77,9007.77,16993,404,2894,
2007-07-03_12:58,9005.58,9005.58,9005.58,9005.58,14935,422,3224,
2007-07-03_12:59,9007.85,9007.85,9007.85,9007.85,15812,412,3007,
2007-07-03_13:00,9005.57,9005.57,9005.57,9005.57,16027,440,3099,
2007-07-03_13:01,9008.56,9008.56,9008.56,9008.56,17286,494,3442,
2007-07-03_13:02,9007.12,9007.12,9007.12,9007.12,14550,372,2982,
2007-07-03_13:03,9006.48,9006.48,9006.48,9006.48,16968,467,3436,
2007-07-03_13:04,9006.51,9006.51,9006.51,9006.51,15481,452,3216,
2007-07-03_13:05,9005.59,9005.59,9005.59,9005.59,16550,499,3432,
2007-07-03_13:06,9006.86,9006.86,9006.86,9006.86,18482,586,3751,
2007-07-03_13:07,9009.09,9009.09,9009.09,9009.09,16729,503,3348,
2007-07-03_13:08,9007.53,9007.53,9007.53,9007.53,19346,593,3858,
2007-07-03_13:09,9010.46,9010.46,9010.46,9010.46,21448,588,4114,
2007-07-03_13:10,9009.99,9009.99,9009.99,9009.99,20365,563,3596,
2007-07-03_13:11,9008.87,9008.87,9008.87,9008.87,18346,534,3889,
2007-07-03_13:12,9010.37,9010.37,9010.37,9010.37,20588,577,4043,
2007-07-03_13:13,9008.34,9008.34,9008.34,9008.34,21265,664,4269,
2007-07-03_13:14,9009.20,9009.20,9009.20,9009.20,23863,795,4425,
2007-07-03_13:15,9007.02,9007.02,9007.02,9007.02,23803,663,4280,
2007-07-03_13:16,9006.23,9006.23,9006.23,9006.23,24081,753,4826,
2007-07-03_13:17,9006.70,9006.70,9006.70,9006.70,23739,669,4524,
2007-07-03_13:18,9005.51,9005.51,9005.51,9005.51,28093,759,5383,
2007-07-03_13:19,9005.63,9005.63,9005.63,9005.63,26108,723,4985,
2007-07-03_13:20,9005.73,9005.73,9005.73,9005.73,25610,746,5109,
2007-07-03_13:21,9004.13,9004.13,9004.13,9004.13,32385,947,6436,
2007-07-03_13:22,9001.63,9001.63,9001.63,9001.63,25643,782,5444,
2007-07-03_13:23,9001.89,9001.89,9001.89,9001.89,28461,804,5864,
2007-07-03_13:24,9004.72,9004.72,9004.72,9004.72,32883,901,6252,
2007-07-03_13:25,9003.52,9003.52,9003.52,9003.52,27353,844,6150,
2007-07-03_13:26,9003.52,9003.52,9003.52,9003.52,0,0,0,
2007-07-03_13:27,9003.52,9003.52,9003.52,9003.52,0,0,0,
2007-07-03_13:28,9003.52,9003.52,9003.52,9003.52,0,0,0,
2007-07-03_13:29,9003.52,9003.52,9003.52,9003.52,0,0,0,
2007-07-03_13:30,8996.20,8996.20,8996.20,8996.20,196477,6631,37614,
2007-07-04_09:01,9069.32,9069.32,9069.32,9069.32,436794,6972,48874,
2007-07-04_09:02,9076.38,9076.38,9076.38,9076.38,71115,1989,10802,
2007-07-04_09:03,9077.17,9077.17,9077.17,9077.17,61523,1880,10776,
2007-07-04_09:04,9074.26,9074.26,9074.26,9074.26,63421,1835,11186,
2007-07-04_09:05,9075.32,9075.32,9075.32,9075.32,54878,1489,9709,
2007-07-04_09:06,9071.36,9071.36,9071.36,9071.36,60711,1734,11217,
2007-07-04_09:07,9068.58,9068.58,9068.58,9068.58,50831,1408,9049,
2007-07-04_09:08,9065.24,9065.24,9065.24,9065.24,47268,1404,8998,
2007-07-04_09:09,9065.26,9065.26,9065.26,9065.26,46813,1367,8954,
2007-07-04_09:10,9065.01,9065.01,9065.01,9065.01,44717,1310,8569,
2007-07-04_09:11,9064.41,9064.41,9064.41,9064.41,46062,1388,8962,
2007-07-04_09:12,9065.30,9065.30,9065.30,9065.30,39204,1111,7544,
2007-07-04_09:13,9063.82,9063.82,9063.82,9063.82,41557,1082,7694,
2007-07-04_09:14,9065.17,9065.17,9065.17,9065.17,43665,1175,8406,
2007-07-04_09:15,9065.01,9065.01,9065.01,9065.01,40918,988,7515,
2007-07-04_09:16,9067.74,9067.74,9067.74,9067.74,49187,1473,8716,
2007-07-04_09:17,9069.48,9069.48,9069.48,9069.48,38862,1067,7558,
2007-07-04_09:18,9072.71,9072.71,9072.71,9072.71,45719,1160,8174,
2007-07-04_09:19,9078.25,9078.25,9078.25,9078.25,47572,1414,9010,
2007-07-04_09:20,9079.34,9079.34,9079.34,9079.34,47078,1288,8237,
2007-07-04_09:21,9081.68,9081.68,9081.68,9081.68,51081,1398,9497,
2007-07-04_09:22,9084.78,9084.78,9084.78,9084.78,47923,1216,8305,
2007-07-04_09:23,9089.53,9089.53,9089.53,9089.53,54417,1445,9163,
2007-07-04_09:24,9092.84,9092.84,9092.84,9092.84,60997,1495,9573,
2007-07-04_09:25,9097.09,9097.09,9097.09,9097.09,50951,1315,8770,
2007-07-04_09:26,9101.17,9101.17,9101.17,9101.17,58007,1498,10175,
2007-07-04_09:27,9105.73,9105.73,9105.73,9105.73,51253,1434,8663,
2007-07-04_09:28,9109.84,9109.84,9109.84,9109.84,52742,1436,9129,
2007-07-04_09:29,9111.59,9111.59,9111.59,9111.59,50330,1444,8966,
2007-07-04_09:30,9111.58,9111.58,9111.58,9111.58,42441,1141,8120,
2007-07-04_09:31,9112.74,9112.74,9112.74,9112.74,49007,1302,9080,
2007-07-04_09:32,9110.91,9110.91,9110.91,9110.91,38232,1004,7052,
2007-07-04_09:33,9106.52,9106.52,9106.52,9106.52,38320,1073,7469,
2007-07-04_09:34,9102.36,9102.36,9102.36,9102.36,42749,1176,7882,
2007-07-04_09:35,9098.74,9098.74,9098.74,9098.74,39308,958,6648,
2007-07-04_09:36,9095.68,9095.68,9095.68,9095.68,40087,1089,7470,
2007-07-04_09:37,9091.49,9091.49,9091.49,9091.49,32441,848,6119,
2007-07-04_09:38,9087.75,9087.75,9087.75,9087.75,37166,1014,6896,
2007-07-04_09:39,9085.49,9085.49,9085.49,9085.49,37007,1029,6986,
2007-07-04_09:40,9084.54,9084.54,9084.54,9084.54,35192,946,6381,
2007-07-04_09:41,9086.35,9086.35,9086.35,9086.35,40876,1124,7361,
2007-07-04_09:42,9082.82,9082.82,9082.82,9082.82,32193,817,5893,
2007-07-04_09:43,9083.52,9083.52,9083.52,9083.52,29126,783,5473,
2007-07-04_09:44,9086.84,9086.84,9086.84,9086.84,34153,887,5822,
2007-07-04_09:45,9088.07,9088.07,9088.07,9088.07,30971,786,5310,
2007-07-04_09:46,9090.45,9090.45,9090.45,9090.45,36954,922,6267,
2007-07-04_09:47,9091.57,9091.57,9091.57,9091.57,33268,782,5797,
2007-07-04_09:48,9091.39,9091.39,9091.39,9091.39,50763,1075,6608,
2007-07-04_09:49,9094.05,9094.05,9094.05,9094.05,34167,853,5764,
2007-07-04_09:50,9093.61,9093.61,9093.61,9093.61,34443,716,5377,
2007-07-04_09:51,9093.10,9093.10,9093.10,9093.10,33958,787,5864,
2007-07-04_09:52,9091.01,9091.01,9091.01,9091.01,30319,682,4971,
2007-07-04_09:53,9090.45,9090.45,9090.45,9090.45,29604,703,5159,
2007-07-04_09:54,9090.34,9090.34,9090.34,9090.34,48670,1031,5386,
2007-07-04_09:55,9091.77,9091.77,9091.77,9091.77,24230,555,4424,
2007-07-04_09:56,9091.45,9091.45,9091.45,9091.45,31214,803,5781,
2007-07-04_09:57,9092.66,9092.66,9092.66,9092.66,26018,633,4605,
2007-07-04_09:58,9091.93,9091.93,9091.93,9091.93,27042,754,5174,
2007-07-04_09:59,9094.49,9094.49,9094.49,9094.49,24295,696,4890,
2007-07-04_10:00,9091.84,9091.84,9091.84,9091.84,26207,666,4715,
2007-07-04_10:01,9093.99,9093.99,9093.99,9093.99,27070,742,5207,
2007-07-04_10:02,9094.82,9094.82,9094.82,9094.82,27892,738,4638,
2007-07-04_10:03,9096.00,9096.00,9096.00,9096.00,28581,746,4951,
2007-07-04_10:04,9100.05,9100.05,9100.05,9100.05,30981,968,5378,
2007-07-04_10:05,9103.29,9103.29,9103.29,9103.29,27342,780,4845,
2007-07-04_10:06,9107.34,9107.34,9107.34,9107.34,30070,832,5653,
2007-07-04_10:07,9105.58,9105.58,9105.58,9105.58,26512,681,4883,
2007-07-04_10:08,9105.30,9105.30,9105.30,9105.30,27692,773,5250,
2007-07-04_10:09,9107.04,9107.04,9107.04,9107.04,26674,696,4947,
2007-07-04_10:10,9106.64,9106.64,9106.64,9106.64,27428,646,4781,
2007-07-04_10:11,9104.93,9104.93,9104.93,9104.93,32936,845,5971,
2007-07-04_10:12,9105.63,9105.63,9105.63,9105.63,27806,631,4801,
2007-07-04_10:13,9103.19,9103.19,9103.19,9103.19,24307,621,4874,
2007-07-04_10:14,9102.03,9102.03,9102.03,9102.03,25722,633,4806,
2007-07-04_10:15,9101.26,9101.26,9101.26,9101.26,22379,540,4364,
2007-07-04_10:16,9100.30,9100.30,9100.30,9100.30,29568,759,5512,
2007-07-04_10:17,9098.36,9098.36,9098.36,9098.36,27553,696,5001,
2007-07-04_10:18,9099.17,9099.17,9099.17,9099.17,27032,701,5179,
2007-07-04_10:19,9097.99,9097.99,9097.99,9097.99,27129,616,4582,
2007-07-04_10:20,9097.83,9097.83,9097.83,9097.83,33822,938,5184,
2007-07-04_10:21,9099.71,9099.71,9099.71,9099.71,40725,1361,7051,
2007-07-04_10:22,9098.48,9098.48,9098.48,9098.48,31301,936,5008,
2007-07-04_10:23,9097.73,9097.73,9097.73,9097.73,30361,817,4916,
2007-07-04_10:24,9096.28,9096.28,9096.28,9096.28,27460,792,4928,
2007-07-04_10:25,9098.21,9098.21,9098.21,9098.21,26613,759,4504,
2007-07-04_10:26,9095.69,9095.69,9095.69,9095.69,28400,906,5234,
2007-07-04_10:27,9094.47,9094.47,9094.47,9094.47,24851,828,4925,
2007-07-04_10:28,9088.76,9088.76,9088.76,9088.76,28800,787,5407,
2007-07-04_10:29,9087.17,9087.17,9087.17,9087.17,33159,852,5824,
2007-07-04_10:30,9082.38,9082.38,9082.38,9082.38,27794,761,5323,
2007-07-04_10:31,9080.91,9080.91,9080.91,9080.91,36376,987,6386,
2007-07-04_10:32,9074.06,9074.06,9074.06,9074.06,31516,810,5912,
2007-07-04_10:33,9068.83,9068.83,9068.83,9068.83,37767,1034,6813,
2007-07-04_10:34,9064.64,9064.64,9064.64,9064.64,35274,957,6855,
2007-07-04_10:35,9063.86,9063.86,9063.86,9063.86,34816,866,6607,
2007-07-04_10:36,9061.12,9061.12,9061.12,9061.12,37165,991,7204,
2007-07-04_10:37,9059.08,9059.08,9059.08,9059.08,33682,929,6486,
2007-07-04_10:38,9053.31,9053.31,9053.31,9053.31,31429,886,6423,
2007-07-04_10:39,9050.09,9050.09,9050.09,9050.09,30381,872,6138,
2007-07-04_10:40,9045.07,9045.07,9045.07,9045.07,31896,805,6000,
2007-07-04_10:41,9042.74,9042.74,9042.74,9042.74,36419,1063,7311,
2007-07-04_10:42,9040.51,9040.51,9040.51,9040.51,32038,831,6036,
2007-07-04_10:43,9037.85,9037.85,9037.85,9037.85,31316,843,6042,
2007-07-04_10:44,9035.82,9035.82,9035.82,9035.82,29819,852,5745,
2007-07-04_10:45,9035.20,9035.20,9035.20,9035.20,26731,770,4931,
2007-07-04_10:46,9035.74,9035.74,9035.74,9035.74,30490,921,5596,
2007-07-04_10:47,9034.50,9034.50,9034.50,9034.50,21830,706,4589,
2007-07-04_10:48,9038.60,9038.60,9038.60,9038.60,21977,652,4660,
2007-07-04_10:49,9039.57,9039.57,9039.57,9039.57,22688,691,4437,
2007-07-04_10:50,9045.19,9045.19,9045.19,9045.19,21465,578,4335,
2007-07-04_10:51,9049.00,9049.00,9049.00,9049.00,22005,709,4626,
2007-07-04_10:52,9048.55,9048.55,9048.55,9048.55,18363,524,3617,
2007-07-04_10:53,9049.12,9049.12,9049.12,9049.12,19223,546,4040,
2007-07-04_10:54,9050.33,9050.33,9050.33,9050.33,19240,529,3704,
2007-07-04_10:55,9052.90,9052.90,9052.90,9052.90,16057,434,3290,
2007-07-04_10:56,9051.88,9051.88,9051.88,9051.88,17025,531,3817,
2007-07-04_10:57,9052.83,9052.83,9052.83,9052.83,15842,413,3214,
2007-07-04_10:58,9051.83,9051.83,9051.83,9051.83,17902,529,3599,
2007-07-04_10:59,9048.55,9048.55,9048.55,9048.55,14458,446,3144,
2007-07-04_11:00,9048.34,9048.34,9048.34,9048.34,18142,483,3496,
2007-07-04_11:01,9047.70,9047.70,9047.70,9047.70,17569,520,3791,
2007-07-04_11:02,9047.60,9047.60,9047.60,9047.60,15268,385,2804,
2007-07-04_11:03,9048.92,9048.92,9048.92,9048.92,14803,439,3158,
2007-07-04_11:04,9048.46,9048.46,9048.46,9048.46,15117,443,3179,
2007-07-04_11:05,9047.69,9047.69,9047.69,9047.69,14245,427,2890,
2007-07-04_11:06,9049.88,9049.88,9049.88,9049.88,15634,497,3242,
2007-07-04_11:07,9049.33,9049.33,9049.33,9049.33,14803,388,2748,
2007-07-04_11:08,9049.51,9049.51,9049.51,9049.51,15560,459,3091,
2007-07-04_11:09,9049.44,9049.44,9049.44,9049.44,14995,470,2861,
2007-07-04_11:10,9048.75,9048.75,9048.75,9048.75,16050,416,2974,
2007-07-04_11:11,9051.57,9051.57,9051.57,9051.57,18807,610,3488,
2007-07-04_11:12,9054.31,9054.31,9054.31,9054.31,16837,476,3180,
2007-07-04_11:13,9053.43,9053.43,9053.43,9053.43,15153,433,3018,
2007-07-04_11:14,9052.37,9052.37,9052.37,9052.37,15746,395,3024,
2007-07-04_11:15,9055.72,9055.72,9055.72,9055.72,15096,396,2956,
2007-07-04_11:16,9054.92,9054.92,9054.92,9054.92,16041,437,3096,
2007-07-04_11:17,9056.64,9056.64,9056.64,9056.64,13113,364,2715,
2007-07-04_11:18,9057.12,9057.12,9057.12,9057.12,16817,485,3328,
2007-07-04_11:19,9057.45,9057.45,9057.45,9057.45,16060,424,3010,
2007-07-04_11:20,9057.33,9057.33,9057.33,9057.33,28265,878,3348,
2007-07-04_11:21,9059.04,9059.04,9059.04,9059.04,18626,487,3445,
2007-07-04_11:22,9059.00,9059.00,9059.00,9059.00,13870,355,2613,
2007-07-04_11:23,9057.59,9057.59,9057.59,9057.59,14844,412,2921,
2007-07-04_11:24,9058.11,9058.11,9058.11,9058.11,13627,402,2598,
2007-07-04_11:25,9059.42,9059.42,9059.42,9059.42,13659,343,2516,
2007-07-04_11:26,9058.29,9058.29,9058.29,9058.29,14356,412,2809,
2007-07-04_11:27,9058.32,9058.32,9058.32,9058.32,14854,378,2519,
2007-07-04_11:28,9059.52,9059.52,9059.52,9059.52,16460,443,2861,
2007-07-04_11:29,9059.79,9059.79,9059.79,9059.79,12994,343,2603,
2007-07-04_11:30,9059.61,9059.61,9059.61,9059.61,14178,392,2611,
2007-07-04_11:31,9059.43,9059.43,9059.43,9059.43,14947,438,3085,
2007-07-04_11:32,9060.41,9060.41,9060.41,9060.41,13143,376,2506,
2007-07-04_11:33,9060.19,9060.19,9060.19,9060.19,14736,408,2876,
2007-07-04_11:34,9060.51,9060.51,9060.51,9060.51,13321,367,2526,
2007-07-04_11:35,9058.75,9058.75,9058.75,9058.75,14752,362,2672,
2007-07-04_11:36,9058.92,9058.92,9058.92,9058.92,18121,491,3201,
2007-07-04_11:37,9059.15,9059.15,9059.15,9059.15,15514,368,2627,
2007-07-04_11:38,9056.77,9056.77,9056.77,9056.77,16125,555,3036,
2007-07-04_11:39,9056.60,9056.60,9056.60,9056.60,12196,406,2455,
2007-07-04_11:40,9057.33,9057.33,9057.33,9057.33,16169,399,2839,
2007-07-04_11:41,9058.11,9058.11,9058.11,9058.11,17021,436,2831,
2007-07-04_11:42,9057.74,9057.74,9057.74,9057.74,12349,356,2320,
2007-07-04_11:43,9057.18,9057.18,9057.18,9057.18,13501,383,2594,
2007-07-04_11:44,9056.13,9056.13,9056.13,9056.13,12990,397,2362,
2007-07-04_11:45,9057.77,9057.77,9057.77,9057.77,13331,443,2431,
2007-07-04_11:46,9057.33,9057.33,9057.33,9057.33,15592,455,2788,
2007-07-04_11:47,9055.63,9055.63,9055.63,9055.63,15977,495,2762,
2007-07-04_11:48,9056.71,9056.71,9056.71,9056.71,14600,474,2834,
2007-07-04_11:49,9057.11,9057.11,9057.11,9057.11,14547,413,2856,
2007-07-04_11:50,9057.68,9057.68,9057.68,9057.68,17755,529,3163,
2007-07-04_11:51,9059.11,9059.11,9059.11,9059.11,15535,547,3142,
2007-07-04_11:52,9060.91,9060.91,9060.91,9060.91,16312,528,3119,
2007-07-04_11:53,9059.35,9059.35,9059.35,9059.35,13513,440,2755,
2007-07-04_11:54,9057.77,9057.77,9057.77,9057.77,13871,419,2759,
2007-07-04_11:55,9060.16,9060.16,9060.16,9060.16,11867,341,2302,
2007-07-04_11:56,9058.14,9058.14,9058.14,9058.14,17578,446,3065,
2007-07-04_11:57,9057.23,9057.23,9057.23,9057.23,13337,341,2353,
2007-07-04_11:58,9055.68,9055.68,9055.68,9055.68,13711,418,2697,
2007-07-04_11:59,9055.33,9055.33,9055.33,9055.33,13131,400,2526,
2007-07-04_12:00,9053.81,9053.81,9053.81,9053.81,14166,436,2626,
2007-07-04_12:01,9053.10,9053.10,9053.10,9053.10,15929,497,3083,
2007-07-04_12:02,9052.01,9052.01,9052.01,9052.01,13813,346,2710,
2007-07-04_12:03,9051.93,9051.93,9051.93,9051.93,15799,405,2964,
2007-07-04_12:04,9052.58,9052.58,9052.58,9052.58,13232,361,2508,
2007-07-04_12:05,9052.39,9052.39,9052.39,9052.39,13385,381,2511,
2007-07-04_12:06,9053.00,9053.00,9053.00,9053.00,14257,400,2805,
2007-07-04_12:07,9052.08,9052.08,9052.08,9052.08,12294,332,2312,
2007-07-04_12:08,9051.35,9051.35,9051.35,9051.35,12765,377,2538,
2007-07-04_12:09,9052.46,9052.46,9052.46,9052.46,12844,382,2481,
2007-07-04_12:10,9052.81,9052.81,9052.81,9052.81,13577,364,2597,
2007-07-04_12:11,9054.07,9054.07,9054.07,9054.07,12975,375,2864,
2007-07-04_12:12,9054.80,9054.80,9054.80,9054.80,15211,545,3002,
2007-07-04_12:13,9056.36,9056.36,9056.36,9056.36,14730,502,3272,
2007-07-04_12:14,9056.39,9056.39,9056.39,9056.39,13622,469,2944,
2007-07-04_12:15,9056.73,9056.73,9056.73,9056.73,11532,338,2451,
2007-07-04_12:16,9056.92,9056.92,9056.92,9056.92,10336,354,2493,
2007-07-04_12:17,9055.30,9055.30,9055.30,9055.30,12523,338,2366,
2007-07-04_12:18,9054.10,9054.10,9054.10,9054.10,14355,430,2843,
2007-07-04_12:19,9053.37,9053.37,9053.37,9053.37,13402,370,2731,
2007-07-04_12:20,9051.90,9051.90,9051.90,9051.90,15431,390,3013,
2007-07-04_12:21,9053.44,9053.44,9053.44,9053.44,14754,436,3151,
2007-07-04_12:22,9052.43,9052.43,9052.43,9052.43,13524,342,2555,
2007-07-04_12:23,9054.99,9054.99,9054.99,9054.99,15428,390,3100,
2007-07-04_12:24,9052.18,9052.18,9052.18,9052.18,11897,323,2533,
2007-07-04_12:25,9051.21,9051.21,9051.21,9051.21,13484,375,2671,
2007-07-04_12:26,9051.36,9051.36,9051.36,9051.36,14245,382,3029,
2007-07-04_12:27,9049.55,9049.55,9049.55,9049.55,11714,289,2530,
2007-07-04_12:28,9052.90,9052.90,9052.90,9052.90,12717,392,2875,
2007-07-04_12:29,9053.51,9053.51,9053.51,9053.51,14087,358,2810,
2007-07-04_12:30,9051.84,9051.84,9051.84,9051.84,15340,374,2764,
2007-07-04_12:31,9052.76,9052.76,9052.76,9052.76,15007,369,2757,
2007-07-04_12:32,9053.09,9053.09,9053.09,9053.09,12451,343,2519,
2007-07-04_12:33,9052.97,9052.97,9052.97,9052.97,15034,447,2955,
2007-07-04_12:34,9054.02,9054.02,9054.02,9054.02,12947,391,2655,
2007-07-04_12:35,9055.24,9055.24,9055.24,9055.24,11354,356,2449,
2007-07-04_12:36,9055.27,9055.27,9055.27,9055.27,11938,356,2608,
2007-07-04_12:37,9055.47,9055.47,9055.47,9055.47,11301,308,2168,
2007-07-04_12:38,9057.37,9057.37,9057.37,9057.37,13427,381,2729,
2007-07-04_12:39,9056.96,9056.96,9056.96,9056.96,14520,532,2887,
2007-07-04_12:40,9057.77,9057.77,9057.77,9057.77,13842,497,2785,
2007-07-04_12:41,9058.37,9058.37,9058.37,9058.37,15435,527,3162,
2007-07-04_12:42,9060.52,9060.52,9060.52,9060.52,13976,414,2769,
2007-07-04_12:43,9060.57,9060.57,9060.57,9060.57,14122,447,3092,
2007-07-04_12:44,9065.74,9065.74,9065.74,9065.74,19491,629,3520,
2007-07-04_12:45,9067.03,9067.03,9067.03,9067.03,19624,587,3982,
2007-07-04_12:46,9069.51,9069.51,9069.51,9069.51,20208,682,3915,
2007-07-04_12:47,9070.97,9070.97,9070.97,9070.97,17363,558,3306,
2007-07-04_12:48,9071.81,9071.81,9071.81,9071.81,17137,528,3489,
2007-07-04_12:49,9071.59,9071.59,9071.59,9071.59,16774,549,3322,
2007-07-04_12:50,9071.68,9071.68,9071.68,9071.68,21258,485,3510,
2007-07-04_12:51,9072.57,9072.57,9072.57,9072.57,16219,490,3355,
2007-07-04_12:52,9071.82,9071.82,9071.82,9071.82,14303,455,3222,
2007-07-04_12:53,9071.93,9071.93,9071.93,9071.93,17913,534,3588,
2007-07-04_12:54,9074.49,9074.49,9074.49,9074.49,19549,682,3607,
2007-07-04_12:55,9076.65,9076.65,9076.65,9076.65,17314,890,3751,
2007-07-04_12:56,9076.46,9076.46,9076.46,9076.46,18822,824,4117,
2007-07-04_12:57,9075.72,9075.72,9075.72,9075.72,16929,482,3217,
2007-07-04_12:58,9075.56,9075.56,9075.56,9075.56,18783,520,3771,
2007-07-04_12:59,9075.46,9075.46,9075.46,9075.46,17105,483,3286,
2007-07-04_13:00,9074.90,9074.90,9074.90,9074.90,19883,647,3746,
2007-07-04_13:01,9074.14,9074.14,9074.14,9074.14,19851,625,3907,
2007-07-04_13:02,9073.92,9073.92,9073.92,9073.92,18260,467,3391,
2007-07-04_13:03,9072.22,9072.22,9072.22,9072.22,20123,574,3864,
2007-07-04_13:04,9070.25,9070.25,9070.25,9070.25,20307,577,3685,
2007-07-04_13:05,9069.82,9069.82,9069.82,9069.82,19816,563,3644,
2007-07-04_13:06,9068.45,9068.45,9068.45,9068.45,19810,596,4145,
2007-07-04_13:07,9067.40,9067.40,9067.40,9067.40,16686,461,3453,
2007-07-04_13:08,9064.65,9064.65,9064.65,9064.65,20992,630,4216,
2007-07-04_13:09,9065.61,9065.61,9065.61,9065.61,21076,603,4240,
2007-07-04_13:10,9067.17,9067.17,9067.17,9067.17,18378,520,3863,
2007-07-04_13:11,9067.61,9067.61,9067.61,9067.61,22589,675,4865,
2007-07-04_13:12,9068.29,9068.29,9068.29,9068.29,19010,595,3777,
2007-07-04_13:13,9066.71,9066.71,9066.71,9066.71,22017,608,4553,
2007-07-04_13:14,9066.02,9066.02,9066.02,9066.02,20758,604,4292,
2007-07-04_13:15,9066.32,9066.32,9066.32,9066.32,23427,605,4508,
2007-07-04_13:16,9068.50,9068.50,9068.50,9068.50,23321,664,4825,
2007-07-04_13:17,9065.64,9065.64,9065.64,9065.64,21137,630,4347,
2007-07-04_13:18,9067.36,9067.36,9067.36,9067.36,26333,753,4957,
2007-07-04_13:19,9066.33,9066.33,9066.33,9066.33,24608,682,4713,
2007-07-04_13:20,9067.40,9067.40,9067.40,9067.40,26502,719,5185,
2007-07-04_13:21,9066.74,9066.74,9066.74,9066.74,28113,820,5634,
2007-07-04_13:22,9066.31,9066.31,9066.31,9066.31,26896,785,5373,
2007-07-04_13:23,9066.96,9066.96,9066.96,9066.96,34441,955,6839,
2007-07-04_13:24,9069.54,9069.54,9069.54,9069.54,35281,1036,7085,
2007-07-04_13:25,9071.48,9071.48,9071.48,9071.48,34303,1049,6731,
2007-07-04_13:26,9071.48,9071.48,9071.48,9071.48,0,0,0,
2007-07-04_13:27,9071.48,9071.48,9071.48,9071.48,0,0,0,
2007-07-04_13:28,9071.48,9071.48,9071.48,9071.48,0,0,0,
2007-07-04_13:29,9071.48,9071.48,9071.48,9071.48,0,0,0,
2007-07-04_13:30,9068.98,9068.98,9068.98,9068.98,226531,6812,41519,
2007-07-05_09:01,9114.06,9114.06,9114.06,9114.06,355419,7109,45122,
2007-07-05_09:02,9115.60,9115.60,9115.60,9115.60,55650,1672,8850,
2007-07-05_09:03,9123.86,9123.86,9123.86,9123.86,56830,1683,9963,
2007-07-05_09:04,9121.47,9121.47,9121.47,9121.47,61702,1821,10402,
2007-07-05_09:05,9121.44,9121.44,9121.44,9121.44,47023,1461,8501,
2007-07-05_09:06,9120.65,9120.65,9120.65,9120.65,51751,1556,9768,
2007-07-05_09:07,9117.20,9117.20,9117.20,9117.20,45495,1330,7992,
2007-07-05_09:08,9112.57,9112.57,9112.57,9112.57,44404,1197,7785,
2007-07-05_09:09,9107.42,9107.42,9107.42,9107.42,45091,1304,8041,
2007-07-05_09:10,9103.88,9103.88,9103.88,9103.88,42128,1141,6904,
2007-07-05_09:11,9101.96,9101.96,9101.96,9101.96,44027,1296,8633,
2007-07-05_09:12,9097.92,9097.92,9097.92,9097.92,41588,1068,6720,
2007-07-05_09:13,9097.65,9097.65,9097.65,9097.65,38776,1044,6997,
2007-07-05_09:14,9095.67,9095.67,9095.67,9095.67,48466,1192,7846,
2007-07-05_09:15,9096.96,9096.96,9096.96,9096.96,39694,936,6670,
2007-07-05_09:16,9098.06,9098.06,9098.06,9098.06,50497,1226,8194,
2007-07-05_09:17,9098.77,9098.77,9098.77,9098.77,51791,1128,7395,
2007-07-05_09:18,9100.93,9100.93,9100.93,9100.93,42270,1023,6774,
2007-07-05_09:19,9102.96,9102.96,9102.96,9102.96,40859,1159,7474,
2007-07-05_09:20,9104.46,9104.46,9104.46,9104.46,33428,957,6131,
2007-07-05_09:21,9100.53,9100.53,9100.53,9100.53,46773,1288,8288,
2007-07-05_09:22,9100.04,9100.04,9100.04,9100.04,37751,972,6719,
2007-07-05_09:23,9103.76,9103.76,9103.76,9103.76,33546,1158,6664,
2007-07-05_09:24,9100.20,9100.20,9100.20,9100.20,34135,1037,6674,
2007-07-05_09:25,9099.66,9099.66,9099.66,9099.66,27596,858,5328,
2007-07-05_09:26,9100.34,9100.34,9100.34,9100.34,35406,1216,6765,
2007-07-05_09:27,9097.09,9097.09,9097.09,9097.09,26886,744,5136,
2007-07-05_09:28,9093.93,9093.93,9093.93,9093.93,29091,805,5418,
2007-07-05_09:29,9091.39,9091.39,9091.39,9091.39,34226,925,5948,
2007-07-05_09:30,9092.07,9092.07,9092.07,9092.07,36964,808,5490,
2007-07-05_09:31,9090.42,9090.42,9090.42,9090.42,40093,1021,6944,
2007-07-05_09:32,9093.04,9093.04,9093.04,9093.04,35702,861,5514,
2007-07-05_09:33,9091.96,9091.96,9091.96,9091.96,33926,864,6056,
2007-07-05_09:34,9093.49,9093.49,9093.49,9093.49,34706,826,6071,
2007-07-05_09:35,9094.13,9094.13,9094.13,9094.13,29719,712,5260,
2007-07-05_09:36,9094.80,9094.80,9094.80,9094.80,32974,844,6260,
2007-07-05_09:37,9095.05,9095.05,9095.05,9095.05,34711,726,5528,
2007-07-05_09:38,9097.77,9097.77,9097.77,9097.77,34197,746,5834,
2007-07-05_09:39,9103.59,9103.59,9103.59,9103.59,36061,951,6250,
2007-07-05_09:40,9104.80,9104.80,9104.80,9104.80,34254,750,5449,
2007-07-05_09:41,9104.52,9104.52,9104.52,9104.52,37786,899,6504,
2007-07-05_09:42,9108.57,9108.57,9108.57,9108.57,29479,794,5339,
2007-07-05_09:43,9111.17,9111.17,9111.17,9111.17,31471,841,5686,
2007-07-05_09:44,9112.81,9112.81,9112.81,9112.81,32454,943,6178,
2007-07-05_09:45,9116.50,9116.50,9116.50,9116.50,25878,773,4917,
2007-07-05_09:46,9115.42,9115.42,9115.42,9115.42,33447,1090,6560,
2007-07-05_09:47,9116.06,9116.06,9116.06,9116.06,27382,720,4822,
2007-07-05_09:48,9115.77,9115.77,9115.77,9115.77,29835,926,5335,
2007-07-05_09:49,9119.73,9119.73,9119.73,9119.73,26668,906,5315,
2007-07-05_09:50,9119.59,9119.59,9119.59,9119.59,22517,824,4399,
2007-07-05_09:51,9118.88,9118.88,9118.88,9118.88,28768,880,5643,
2007-07-05_09:52,9116.08,9116.08,9116.08,9116.08,22137,638,4313,
2007-07-05_09:53,9113.95,9113.95,9113.95,9113.95,24973,667,4538,
2007-07-05_09:54,9115.10,9115.10,9115.10,9115.10,22486,617,4462,
2007-07-05_09:55,9114.68,9114.68,9114.68,9114.68,21972,575,4080,
2007-07-05_09:56,9114.08,9114.08,9114.08,9114.08,27937,810,5386,
2007-07-05_09:57,9114.81,9114.81,9114.81,9114.81,23605,602,4381,
2007-07-05_09:58,9115.06,9115.06,9115.06,9115.06,24165,713,4547,
2007-07-05_09:59,9116.71,9116.71,9116.71,9116.71,27670,755,5217,
2007-07-05_10:00,9116.26,9116.26,9116.26,9116.26,25876,609,4427,
2007-07-05_10:01,9113.76,9113.76,9113.76,9113.76,25401,693,5290,
2007-07-05_10:02,9115.97,9115.97,9115.97,9115.97,19176,504,3595,
2007-07-05_10:03,9116.56,9116.56,9116.56,9116.56,23850,622,4443,
2007-07-05_10:04,9117.96,9117.96,9117.96,9117.96,20988,544,4212,
2007-07-05_10:05,9119.36,9119.36,9119.36,9119.36,23747,612,4224,
2007-07-05_10:06,9118.98,9118.98,9118.98,9118.98,28024,914,5899,
2007-07-05_10:07,9121.27,9121.27,9121.27,9121.27,23984,725,4875,
2007-07-05_10:08,9121.97,9121.97,9121.97,9121.97,29144,782,5491,
2007-07-05_10:09,9121.14,9121.14,9121.14,9121.14,26204,776,5426,
2007-07-05_10:10,9122.28,9122.28,9122.28,9122.28,21344,633,4347,
2007-07-05_10:11,9124.53,9124.53,9124.53,9124.53,30284,850,5959,
2007-07-05_10:12,9123.24,9123.24,9123.24,9123.24,24934,686,4435,
2007-07-05_10:13,9124.63,9124.63,9124.63,9124.63,25767,742,5093,
2007-07-05_10:14,9127.38,9127.38,9127.38,9127.38,27366,777,5072,
2007-07-05_10:15,9126.17,9126.17,9126.17,9126.17,26210,716,4692,
2007-07-05_10:16,9126.75,9126.75,9126.75,9126.75,29813,827,5434,
2007-07-05_10:17,9129.08,9129.08,9129.08,9129.08,23885,593,4341,
2007-07-05_10:18,9128.51,9128.51,9128.51,9128.51,24999,684,4636,
2007-07-05_10:19,9128.39,9128.39,9128.39,9128.39,24994,776,4743,
2007-07-05_10:20,9130.75,9130.75,9130.75,9130.75,22039,667,4205,
2007-07-05_10:21,9130.21,9130.21,9130.21,9130.21,32578,1041,6114,
2007-07-05_10:22,9131.07,9131.07,9131.07,9131.07,22295,604,3808,
2007-07-05_10:23,9131.11,9131.11,9131.11,9131.11,24612,659,4535,
2007-07-05_10:24,9131.79,9131.79,9131.79,9131.79,22146,592,4222,
2007-07-05_10:25,9130.32,9130.32,9130.32,9130.32,21346,564,3702,
2007-07-05_10:26,9128.88,9128.88,9128.88,9128.88,26292,727,4879,
2007-07-05_10:27,9129.38,9129.38,9129.38,9129.38,22807,563,3698,
2007-07-05_10:28,9126.97,9126.97,9126.97,9126.97,21375,609,4282,
2007-07-05_10:29,9128.76,9128.76,9128.76,9128.76,20735,590,4172,
2007-07-05_10:30,9126.96,9126.96,9126.96,9126.96,20138,533,3787,
2007-07-05_10:31,9128.33,9128.33,9128.33,9128.33,24022,716,4704,
2007-07-05_10:32,9129.30,9129.30,9129.30,9129.30,20511,649,3861,
2007-07-05_10:33,9130.44,9130.44,9130.44,9130.44,22649,742,4309,
2007-07-05_10:34,9131.16,9131.16,9131.16,9131.16,27319,659,4309,
2007-07-05_10:35,9129.77,9129.77,9129.77,9129.77,22505,517,3535,
2007-07-05_10:36,9127.30,9127.30,9127.30,9127.30,24087,652,4391,
2007-07-05_10:37,9126.38,9126.38,9126.38,9126.38,18973,527,3498,
2007-07-05_10:38,9125.75,9125.75,9125.75,9125.75,22430,798,4117,
2007-07-05_10:39,9124.11,9124.11,9124.11,9124.11,22733,657,4147,
2007-07-05_10:40,9122.21,9122.21,9122.21,9122.21,20233,530,3540,
2007-07-05_10:41,9121.35,9121.35,9121.35,9121.35,31726,886,5357,
2007-07-05_10:42,9120.45,9120.45,9120.45,9120.45,36373,810,4903,
2007-07-05_10:43,9119.94,9119.94,9119.94,9119.94,27162,709,4546,
2007-07-05_10:44,9121.12,9121.12,9121.12,9121.12,25957,668,4409,
2007-07-05_10:45,9119.99,9119.99,9119.99,9119.99,22404,547,3714,
2007-07-05_10:46,9117.01,9117.01,9117.01,9117.01,23069,635,4311,
2007-07-05_10:47,9117.53,9117.53,9117.53,9117.53,18667,497,3450,
2007-07-05_10:48,9119.85,9119.85,9119.85,9119.85,19818,538,3874,
2007-07-05_10:49,9119.52,9119.52,9119.52,9119.52,21024,576,3955,
2007-07-05_10:50,9116.84,9116.84,9116.84,9116.84,20566,526,3536,
2007-07-05_10:51,9117.01,9117.01,9117.01,9117.01,20187,634,3971,
2007-07-05_10:52,9116.86,9116.86,9116.86,9116.86,17422,470,3341,
2007-07-05_10:53,9117.81,9117.81,9117.81,9117.81,22411,590,4184,
2007-07-05_10:54,9117.07,9117.07,9117.07,9117.07,20048,479,4108,
2007-07-05_10:55,9114.52,9114.52,9114.52,9114.52,18785,479,3592,
2007-07-05_10:56,9111.90,9111.90,9111.90,9111.90,29143,843,5757,
2007-07-05_10:57,9108.75,9108.75,9108.75,9108.75,21370,586,4224,
2007-07-05_10:58,9105.44,9105.44,9105.44,9105.44,28354,778,5669,
2007-07-05_10:59,9103.34,9103.34,9103.34,9103.34,30124,825,6121,
2007-07-05_11:00,9099.24,9099.24,9099.24,9099.24,28207,699,5286,
2007-07-05_11:01,9095.98,9095.98,9095.98,9095.98,32916,991,6545,
2007-07-05_11:02,9094.14,9094.14,9094.14,9094.14,29554,787,5595,
2007-07-05_11:03,9087.96,9087.96,9087.96,9087.96,30527,903,6339,
2007-07-05_11:04,9087.38,9087.38,9087.38,9087.38,30066,807,6117,
2007-07-05_11:05,9086.65,9086.65,9086.65,9086.65,30649,770,5694,
2007-07-05_11:06,9087.72,9087.72,9087.72,9087.72,33975,976,6760,
2007-07-05_11:07,9086.19,9086.19,9086.19,9086.19,25975,702,5140,
2007-07-05_11:08,9087.21,9087.21,9087.21,9087.21,25512,641,4842,
2007-07-05_11:09,9087.98,9087.98,9087.98,9087.98,22752,584,4198,
2007-07-05_11:10,9089.28,9089.28,9089.28,9089.28,20041,509,3556,
2007-07-05_11:11,9093.58,9093.58,9093.58,9093.58,27181,701,4688,
2007-07-05_11:12,9099.54,9099.54,9099.54,9099.54,28076,673,4170,
2007-07-05_11:13,9096.87,9096.87,9096.87,9096.87,22926,598,3894,
2007-07-05_11:14,9099.75,9099.75,9099.75,9099.75,17977,492,3419,
2007-07-05_11:15,9099.26,9099.26,9099.26,9099.26,12939,367,2535,
2007-07-05_11:16,9099.44,9099.44,9099.44,9099.44,17580,458,3269,
2007-07-05_11:17,9100.73,9100.73,9100.73,9100.73,17871,371,2505,
2007-07-05_11:18,9101.33,9101.33,9101.33,9101.33,14890,439,2911,
2007-07-05_11:19,9102.26,9102.26,9102.26,9102.26,13438,371,2656,
2007-07-05_11:20,9103.34,9103.34,9103.34,9103.34,14972,440,2701,
2007-07-05_11:21,9104.06,9104.06,9104.06,9104.06,19031,500,3497,
2007-07-05_11:22,9103.14,9103.14,9103.14,9103.14,14630,358,2630,
2007-07-05_11:23,9104.15,9104.15,9104.15,9104.15,16746,465,3113,
2007-07-05_11:24,9103.91,9103.91,9103.91,9103.91,12928,394,2538,
2007-07-05_11:25,9104.32,9104.32,9104.32,9104.32,15311,435,2676,
2007-07-05_11:26,9107.18,9107.18,9107.18,9107.18,17051,435,3138,
2007-07-05_11:27,9105.22,9105.22,9105.22,9105.22,13525,418,2443,
2007-07-05_11:28,9107.64,9107.64,9107.64,9107.64,13773,469,2810,
2007-07-05_11:29,9109.07,9109.07,9109.07,9109.07,15320,527,3032,
2007-07-05_11:30,9109.58,9109.58,9109.58,9109.58,16332,463,2998,
2007-07-05_11:31,9110.51,9110.51,9110.51,9110.51,17746,496,3300,
2007-07-05_11:32,9107.74,9107.74,9107.74,9107.74,15564,468,2613,
2007-07-05_11:33,9107.33,9107.33,9107.33,9107.33,19076,582,3317,
2007-07-05_11:34,9105.17,9105.17,9105.17,9105.17,16688,508,3180,
2007-07-05_11:35,9105.46,9105.46,9105.46,9105.46,17712,476,2914,
2007-07-05_11:36,9105.42,9105.42,9105.42,9105.42,17359,471,3322,
2007-07-05_11:37,9105.97,9105.97,9105.97,9105.97,12868,358,2436,
2007-07-05_11:38,9104.32,9104.32,9104.32,9104.32,14535,352,2773,
2007-07-05_11:39,9103.51,9103.51,9103.51,9103.51,12868,386,2508,
2007-07-05_11:40,9103.81,9103.81,9103.81,9103.81,16492,434,3119,
2007-07-05_11:41,9104.50,9104.50,9104.50,9104.50,15537,475,3190,
2007-07-05_11:42,9104.64,9104.64,9104.64,9104.64,12520,354,2373,
2007-07-05_11:43,9104.61,9104.61,9104.61,9104.61,13612,370,2612,
2007-07-05_11:44,9106.54,9106.54,9106.54,9106.54,11303,343,2275,
2007-07-05_11:45,9106.39,9106.39,9106.39,9106.39,11679,342,2116,
2007-07-05_11:46,9106.27,9106.27,9106.27,9106.27,14473,419,2687,
2007-07-05_11:47,9107.02,9107.02,9107.02,9107.02,11753,337,2223,
2007-07-05_11:48,9108.55,9108.55,9108.55,9108.55,12658,498,2705,
2007-07-05_11:49,9111.51,9111.51,9111.51,9111.51,12885,499,2541,
2007-07-05_11:50,9114.41,9114.41,9114.41,9114.41,14461,522,2878,
2007-07-05_11:51,9116.15,9116.15,9116.15,9116.15,16654,569,3260,
2007-07-05_11:52,9117.90,9117.90,9117.90,9117.90,16670,635,3097,
2007-07-05_11:53,9117.98,9117.98,9117.98,9117.98,18516,595,3516,
2007-07-05_11:54,9118.09,9118.09,9118.09,9118.09,14873,495,3124,
2007-07-05_11:55,9120.65,9120.65,9120.65,9120.65,13922,497,2737,
2007-07-05_11:56,9121.00,9121.00,9121.00,9121.00,17307,578,3588,
2007-07-05_11:57,9123.17,9123.17,9123.17,9123.17,16063,539,3173,
2007-07-05_11:58,9122.83,9122.83,9122.83,9122.83,22302,683,3810,
2007-07-05_11:59,9122.45,9122.45,9122.45,9122.45,17221,541,3503,
2007-07-05_12:00,9124.45,9124.45,9124.45,9124.45,17753,605,3285,
2007-07-05_12:01,9122.35,9122.35,9122.35,9122.35,22299,732,4133,
2007-07-05_12:02,9126.01,9126.01,9126.01,9126.01,18024,558,3070,
2007-07-05_12:03,9124.05,9124.05,9124.05,9124.05,17242,541,3271,
2007-07-05_12:04,9125.17,9125.17,9125.17,9125.17,16599,495,3034,
2007-07-05_12:05,9125.92,9125.92,9125.92,9125.92,14804,447,2713,
2007-07-05_12:06,9125.87,9125.87,9125.87,9125.87,16293,575,3391,
2007-07-05_12:07,9124.56,9124.56,9124.56,9124.56,15778,477,2758,
2007-07-05_12:08,9126.45,9126.45,9126.45,9126.45,17221,538,3405,
2007-07-05_12:09,9126.22,9126.22,9126.22,9126.22,15187,463,3029,
2007-07-05_12:10,9126.53,9126.53,9126.53,9126.53,15550,457,3048,
2007-07-05_12:11,9124.21,9124.21,9124.21,9124.21,18335,663,3825,
2007-07-05_12:12,9127.25,9127.25,9127.25,9127.25,16217,510,3014,
2007-07-05_12:13,9126.60,9126.60,9126.60,9126.60,19043,594,3704,
2007-07-05_12:14,9124.95,9124.95,9124.95,9124.95,15531,464,3038,
2007-07-05_12:15,9125.56,9125.56,9125.56,9125.56,13833,427,2934,
2007-07-05_12:16,9124.82,9124.82,9124.82,9124.82,16711,530,3492,
2007-07-05_12:17,9127.19,9127.19,9127.19,9127.19,15744,480,3266,
2007-07-05_12:18,9128.72,9128.72,9128.72,9128.72,22541,742,4595,
2007-07-05_12:19,9129.40,9129.40,9129.40,9129.40,17613,553,3595,
2007-07-05_12:20,9130.37,9130.37,9130.37,9130.37,19587,647,3921,
2007-07-05_12:21,9129.85,9129.85,9129.85,9129.85,21235,756,4474,
2007-07-05_12:22,9130.77,9130.77,9130.77,9130.77,20773,954,4264,
2007-07-05_12:23,9132.09,9132.09,9132.09,9132.09,19142,600,3660,
2007-07-05_12:24,9130.59,9130.59,9130.59,9130.59,16221,448,3270,
2007-07-05_12:25,9131.29,9131.29,9131.29,9131.29,16104,445,3042,
2007-07-05_12:26,9132.19,9132.19,9132.19,9132.19,18790,602,3838,
2007-07-05_12:27,9130.52,9130.52,9130.52,9130.52,15629,465,2952,
2007-07-05_12:28,9130.73,9130.73,9130.73,9130.73,16744,516,3323,
2007-07-05_12:29,9129.73,9129.73,9129.73,9129.73,14306,456,3104,
2007-07-05_12:30,9129.08,9129.08,9129.08,9129.08,15689,508,3137,
2007-07-05_12:31,9126.71,9126.71,9126.71,9126.71,20480,698,4088,
2007-07-05_12:32,9126.50,9126.50,9126.50,9126.50,13763,451,2894,
2007-07-05_12:33,9127.70,9127.70,9127.70,9127.70,18068,524,3500,
2007-07-05_12:34,9127.33,9127.33,9127.33,9127.33,16663,447,3267,
2007-07-05_12:35,9126.58,9126.58,9126.58,9126.58,15261,427,2905,
2007-07-05_12:36,9129.38,9129.38,9129.38,9129.38,16894,536,3671,
2007-07-05_12:37,9128.52,9128.52,9128.52,9128.52,14965,401,2955,
2007-07-05_12:38,9126.58,9126.58,9126.58,9126.58,17655,490,3590,
2007-07-05_12:39,9128.26,9128.26,9128.26,9128.26,16233,469,3394,
2007-07-05_12:40,9128.08,9128.08,9128.08,9128.08,16469,465,3363,
2007-07-05_12:41,9126.62,9126.62,9126.62,9126.62,26142,633,4669,
2007-07-05_12:42,9127.58,9127.58,9127.58,9127.58,21525,548,3741,
2007-07-05_12:43,9129.23,9129.23,9129.23,9129.23,25787,657,4862,
2007-07-05_12:44,9130.97,9130.97,9130.97,9130.97,29447,734,5354,
2007-07-05_12:45,9131.64,9131.64,9131.64,9131.64,22870,619,4329,
2007-07-05_12:46,9132.18,9132.18,9132.18,9132.18,26027,661,4986,
2007-07-05_12:47,9132.35,9132.35,9132.35,9132.35,24661,655,4360,
2007-07-05_12:48,9134.11,9134.11,9134.11,9134.11,21587,603,4234,
2007-07-05_12:49,9134.83,9134.83,9134.83,9134.83,19591,630,3938,
2007-07-05_12:50,9133.58,9133.58,9133.58,9133.58,16259,464,3359,
2007-07-05_12:51,9134.46,9134.46,9134.46,9134.46,23263,661,4717,
2007-07-05_12:52,9134.04,9134.04,9134.04,9134.04,22620,538,3642,
2007-07-05_12:53,9134.52,9134.52,9134.52,9134.52,21841,624,4221,
2007-07-05_12:54,9133.39,9133.39,9133.39,9133.39,21261,588,4074,
2007-07-05_12:55,9133.71,9133.71,9133.71,9133.71,23160,563,4073,
2007-07-05_12:56,9133.20,9133.20,9133.20,9133.20,27614,739,5194,
2007-07-05_12:57,9137.40,9137.40,9137.40,9137.40,22606,622,4028,
2007-07-05_12:58,9137.12,9137.12,9137.12,9137.12,24790,713,4823,
2007-07-05_12:59,9138.03,9138.03,9138.03,9138.03,21618,619,4323,
2007-07-05_13:00,9138.36,9138.36,9138.36,9138.36,19703,580,3908,
2007-07-05_13:01,9141.74,9141.74,9141.74,9141.74,21752,699,4475,
2007-07-05_13:02,9140.75,9140.75,9140.75,9140.75,21970,594,4020,
2007-07-05_13:03,9142.61,9142.61,9142.61,9142.61,28257,737,5017,
2007-07-05_13:04,9141.69,9141.69,9141.69,9141.69,23642,647,4531,
2007-07-05_13:05,9140.31,9140.31,9140.31,9140.31,23964,604,4516,
2007-07-05_13:06,9143.14,9143.14,9143.14,9143.14,27594,846,5144,
2007-07-05_13:07,9141.98,9141.98,9141.98,9141.98,22577,592,4382,
2007-07-05_13:08,9140.76,9140.76,9140.76,9140.76,24823,729,4701,
2007-07-05_13:09,9140.76,9140.76,9140.76,9140.76,26248,719,4941,
2007-07-05_13:10,9138.39,9138.39,9138.39,9138.39,24863,689,4690,
2007-07-05_13:11,9136.68,9136.68,9136.68,9136.68,32875,969,6305,
2007-07-05_13:12,9135.99,9135.99,9135.99,9135.99,28193,776,5077,
2007-07-05_13:13,9136.74,9136.74,9136.74,9136.74,29502,818,5636,
2007-07-05_13:14,9138.01,9138.01,9138.01,9138.01,26204,773,5237,
2007-07-05_13:15,9136.14,9136.14,9136.14,9136.14,25105,701,4516,
2007-07-05_13:16,9137.04,9137.04,9137.04,9137.04,28679,828,5639,
2007-07-05_13:17,9135.64,9135.64,9135.64,9135.64,25533,723,4842,
2007-07-05_13:18,9136.88,9136.88,9136.88,9136.88,26216,747,5095,
2007-07-05_13:19,9136.32,9136.32,9136.32,9136.32,27679,804,5256,
2007-07-05_13:20,9137.81,9137.81,9137.81,9137.81,26371,763,5149,
2007-07-05_13:21,9138.25,9138.25,9138.25,9138.25,28052,855,6008,
2007-07-05_13:22,9135.82,9135.82,9135.82,9135.82,28190,864,5534,
2007-07-05_13:23,9133.34,9133.34,9133.34,9133.34,33864,1025,6595,
2007-07-05_13:24,9133.91,9133.91,9133.91,9133.91,33363,1014,6851,
2007-07-05_13:25,9134.43,9134.43,9134.43,9134.43,31981,972,6334,
2007-07-05_13:26,9134.43,9134.43,9134.43,9134.43,0,0,0,
2007-07-05_13:27,9134.43,9134.43,9134.43,9134.43,0,0,0,
2007-07-05_13:28,9134.43,9134.43,9134.43,9134.43,0,0,0,
2007-07-05_13:29,9134.43,9134.43,9134.43,9134.43,0,0,0,
2007-07-05_13:30,9148.78,9148.78,9148.78,9148.78,204286,7444,39606,
2007-07-06_09:01,9169.56,9169.56,9169.56,9169.56,305826,6108,41844,
2007-07-06_09:02,9173.48,9173.48,9173.48,9173.48,63759,1670,10615,
2007-07-06_09:03,9176.94,9176.94,9176.94,9176.94,66070,1932,10794,
2007-07-06_09:04,9177.63,9177.63,9177.63,9177.63,65722,2085,11907,
2007-07-06_09:05,9176.68,9176.68,9176.68,9176.68,59112,1670,10118,
2007-07-06_09:06,9172.17,9172.17,9172.17,9172.17,63174,1953,11606,
2007-07-06_09:07,9171.25,9171.25,9171.25,9171.25,53458,1490,9563,
2007-07-06_09:08,9165.59,9165.59,9165.59,9165.59,59350,1584,9756,
2007-07-06_09:09,9162.43,9162.43,9162.43,9162.43,50192,1442,9446,
2007-07-06_09:10,9159.17,9159.17,9159.17,9159.17,48956,1356,8927,
2007-07-06_09:11,9154.04,9154.04,9154.04,9154.04,54469,1588,9859,
2007-07-06_09:12,9149.81,9149.81,9149.81,9149.81,46020,1347,7981,
2007-07-06_09:13,9147.38,9147.38,9147.38,9147.38,43220,1209,8123,
2007-07-06_09:14,9146.62,9146.62,9146.62,9146.62,43971,1278,8140,
2007-07-06_09:15,9145.87,9145.87,9145.87,9145.87,45842,1247,8053,
2007-07-06_09:16,9149.70,9149.70,9149.70,9149.70,48249,1461,9098,
2007-07-06_09:17,9153.59,9153.59,9153.59,9153.59,45127,1329,7910,
2007-07-06_09:18,9160.44,9160.44,9160.44,9160.44,50581,1587,9265,
2007-07-06_09:19,9165.13,9165.13,9165.13,9165.13,51849,1717,9548,
2007-07-06_09:20,9166.14,9166.14,9166.14,9166.14,47342,1355,8257,
2007-07-06_09:21,9166.62,9166.62,9166.62,9166.62,49606,1459,9131,
2007-07-06_09:22,9165.05,9165.05,9165.05,9165.05,43949,1227,7756,
2007-07-06_09:23,9166.44,9166.44,9166.44,9166.44,36443,1045,7152,
2007-07-06_09:24,9166.24,9166.24,9166.24,9166.24,44662,1174,7780,
2007-07-06_09:25,9166.02,9166.02,9166.02,9166.02,40583,1041,7052,
2007-07-06_09:26,9164.23,9164.23,9164.23,9164.23,51009,1365,9047,
2007-07-06_09:27,9164.50,9164.50,9164.50,9164.50,42298,1438,8346,
2007-07-06_09:28,9165.70,9165.70,9165.70,9165.70,42162,1187,7794,
2007-07-06_09:29,9167.45,9167.45,9167.45,9167.45,42517,1312,8224,
2007-07-06_09:30,9168.88,9168.88,9168.88,9168.88,44503,1209,8104,
2007-07-06_09:31,9171.65,9171.65,9171.65,9171.65,44326,1270,8864,
2007-07-06_09:32,9174.35,9174.35,9174.35,9174.35,40899,1161,7556,
2007-07-06_09:33,9177.18,9177.18,9177.18,9177.18,42475,1164,8094,
2007-07-06_09:34,9181.92,9181.92,9181.92,9181.92,43237,1097,7782,
2007-07-06_09:35,9180.23,9180.23,9180.23,9180.23,43948,1190,6993,
2007-07-06_09:36,9182.63,9182.63,9182.63,9182.63,46426,1262,8216,
2007-07-06_09:37,9182.76,9182.76,9182.76,9182.76,41159,1152,7411,
2007-07-06_09:38,9182.64,9182.64,9182.64,9182.64,44822,1120,7317,
2007-07-06_09:39,9185.90,9185.90,9185.90,9185.90,47170,1271,7971,
2007-07-06_09:40,9186.50,9186.50,9186.50,9186.50,36264,977,6459,
2007-07-06_09:41,9185.68,9185.68,9185.68,9185.68,42253,1275,8081,
2007-07-06_09:42,9185.48,9185.48,9185.48,9185.48,35726,1010,6576,
2007-07-06_09:43,9185.75,9185.75,9185.75,9185.75,38791,1104,7139,
2007-07-06_09:44,9185.09,9185.09,9185.09,9185.09,40486,1104,7113,
2007-07-06_09:45,9186.56,9186.56,9186.56,9186.56,35095,1147,6681,
2007-07-06_09:46,9185.38,9185.38,9185.38,9185.38,38575,1237,7341,
2007-07-06_09:47,9186.12,9186.12,9186.12,9186.12,35398,1044,6228,
2007-07-06_09:48,9186.19,9186.19,9186.19,9186.19,35934,1169,6900,
2007-07-06_09:49,9188.43,9188.43,9188.43,9188.43,33728,1077,6504,
2007-07-06_09:50,9189.25,9189.25,9189.25,9189.25,27337,888,5277,
2007-07-06_09:51,9191.85,9191.85,9191.85,9191.85,33289,1154,6674,
2007-07-06_09:52,9193.11,9193.11,9193.11,9193.11,28980,974,5478,
2007-07-06_09:53,9195.10,9195.10,9195.10,9195.10,29919,999,5665,
2007-07-06_09:54,9196.23,9196.23,9196.23,9196.23,34859,1071,6397,
2007-07-06_09:55,9196.18,9196.18,9196.18,9196.18,29119,886,5114,
2007-07-06_09:56,9199.25,9199.25,9199.25,9199.25,34344,1122,6411,
2007-07-06_09:57,9199.66,9199.66,9199.66,9199.66,29844,839,5249,
2007-07-06_09:58,9197.53,9197.53,9197.53,9197.53,34505,923,5945,
2007-07-06_09:59,9199.65,9199.65,9199.65,9199.65,33746,947,6124,
2007-07-06_10:00,9197.60,9197.60,9197.60,9197.60,30391,835,5414,
2007-07-06_10:01,9196.88,9196.88,9196.88,9196.88,32794,1031,6443,
2007-07-06_10:02,9192.66,9192.66,9192.66,9192.66,28800,853,5297,
2007-07-06_10:03,9189.41,9189.41,9189.41,9189.41,33379,908,5947,
2007-07-06_10:04,9188.23,9188.23,9188.23,9188.23,37161,1011,6436,
2007-07-06_10:05,9186.84,9186.84,9186.84,9186.84,31483,815,5441,
2007-07-06_10:06,9182.05,9182.05,9182.05,9182.05,35401,1142,7108,
2007-07-06_10:07,9183.63,9183.63,9183.63,9183.63,31677,893,5778,
2007-07-06_10:08,9180.92,9180.92,9180.92,9180.92,31232,892,5697,
2007-07-06_10:09,9180.80,9180.80,9180.80,9180.80,32466,965,6111,
2007-07-06_10:10,9176.75,9176.75,9176.75,9176.75,25411,683,4836,
2007-07-06_10:11,9177.05,9177.05,9177.05,9177.05,29204,840,5798,
2007-07-06_10:12,9178.69,9178.69,9178.69,9178.69,25467,731,4821,
2007-07-06_10:13,9176.91,9176.91,9176.91,9176.91,24119,721,4756,
2007-07-06_10:14,9177.32,9177.32,9177.32,9177.32,22514,611,4272,
2007-07-06_10:15,9177.12,9177.12,9177.12,9177.12,20869,542,3851,
2007-07-06_10:16,9175.43,9175.43,9175.43,9175.43,22597,689,4474,
2007-07-06_10:17,9174.18,9174.18,9174.18,9174.18,22517,552,3899,
2007-07-06_10:18,9172.47,9172.47,9172.47,9172.47,26912,585,4434,
2007-07-06_10:19,9171.02,9171.02,9171.02,9171.02,25891,772,4637,
2007-07-06_10:20,9169.21,9169.21,9169.21,9169.21,25462,824,4274,
2007-07-06_10:21,9169.98,9169.98,9169.98,9169.98,34868,1156,6533,
2007-07-06_10:22,9169.00,9169.00,9169.00,9169.00,26395,693,4822,
2007-07-06_10:23,9169.00,9169.00,9169.00,9169.00,24977,743,4826,
2007-07-06_10:24,9169.92,9169.92,9169.92,9169.92,24548,711,5038,
2007-07-06_10:25,9168.44,9168.44,9168.44,9168.44,21614,552,4085,
2007-07-06_10:26,9171.28,9171.28,9171.28,9171.28,24969,683,5013,
2007-07-06_10:27,9168.78,9168.78,9168.78,9168.78,21613,472,3747,
2007-07-06_10:28,9168.64,9168.64,9168.64,9168.64,28596,634,4396,
2007-07-06_10:29,9168.95,9168.95,9168.95,9168.95,23517,676,4334,
2007-07-06_10:30,9168.76,9168.76,9168.76,9168.76,19334,596,3507,
2007-07-06_10:31,9168.09,9168.09,9168.09,9168.09,22508,648,4402,
2007-07-06_10:32,9169.68,9169.68,9169.68,9169.68,18895,531,3670,
2007-07-06_10:33,9167.42,9167.42,9167.42,9167.42,21111,605,4043,
2007-07-06_10:34,9167.39,9167.39,9167.39,9167.39,21287,552,3947,
2007-07-06_10:35,9165.14,9165.14,9165.14,9165.14,21215,645,3877,
2007-07-06_10:36,9164.52,9164.52,9164.52,9164.52,23718,668,4425,
2007-07-06_10:37,9164.13,9164.13,9164.13,9164.13,20516,545,3802,
2007-07-06_10:38,9160.87,9160.87,9160.87,9160.87,21493,546,4078,
2007-07-06_10:39,9158.96,9158.96,9158.96,9158.96,22002,592,3954,
2007-07-06_10:40,9159.47,9159.47,9159.47,9159.47,27601,539,3696,
2007-07-06_10:41,9157.07,9157.07,9157.07,9157.07,28771,725,4879,
2007-07-06_10:42,9159.27,9159.27,9159.27,9159.27,21982,653,4301,
2007-07-06_10:43,9158.07,9158.07,9158.07,9158.07,23808,701,4567,
2007-07-06_10:44,9157.40,9157.40,9157.40,9157.40,21482,655,4078,
2007-07-06_10:45,9156.15,9156.15,9156.15,9156.15,20008,623,3802,
2007-07-06_10:46,9155.04,9155.04,9155.04,9155.04,20860,627,4113,
2007-07-06_10:47,9155.01,9155.01,9155.01,9155.01,17354,479,3550,
2007-07-06_10:48,9154.93,9154.93,9154.93,9154.93,19167,603,4002,
2007-07-06_10:49,9153.60,9153.60,9153.60,9153.60,19144,569,3936,
2007-07-06_10:50,9152.92,9152.92,9152.92,9152.92,20387,526,3731,
2007-07-06_10:51,9151.20,9151.20,9151.20,9151.20,26995,765,5007,
2007-07-06_10:52,9152.27,9152.27,9152.27,9152.27,20007,587,3777,
2007-07-06_10:53,9148.16,9148.16,9148.16,9148.16,20717,575,4296,
2007-07-06_10:54,9147.14,9147.14,9147.14,9147.14,24684,662,4372,
2007-07-06_10:55,9145.80,9145.80,9145.80,9145.80,19514,569,4007,
2007-07-06_10:56,9142.66,9142.66,9142.66,9142.66,29313,875,5257,
2007-07-06_10:57,9140.10,9140.10,9140.10,9140.10,25167,707,4551,
2007-07-06_10:58,9137.49,9137.49,9137.49,9137.49,28383,865,5192,
2007-07-06_10:59,9133.21,9133.21,9133.21,9133.21,26232,798,5373,
2007-07-06_11:00,9131.92,9131.92,9131.92,9131.92,24032,639,4527,
2007-07-06_11:01,9125.87,9125.87,9125.87,9125.87,31084,892,5963,
2007-07-06_11:02,9125.38,9125.38,9125.38,9125.38,27135,765,5207,
2007-07-06_11:03,9126.69,9126.69,9126.69,9126.69,28968,856,5933,
2007-07-06_11:04,9121.99,9121.99,9121.99,9121.99,28532,776,5662,
2007-07-06_11:05,9121.14,9121.14,9121.14,9121.14,28912,689,4748,
2007-07-06_11:06,9121.64,9121.64,9121.64,9121.64,31714,1047,5777,
2007-07-06_11:07,9120.31,9120.31,9120.31,9120.31,26834,686,4655,
2007-07-06_11:08,9118.26,9118.26,9118.26,9118.26,24411,704,4643,
2007-07-06_11:09,9120.49,9120.49,9120.49,9120.49,22929,710,4456,
2007-07-06_11:10,9122.04,9122.04,9122.04,9122.04,20801,594,3867,
2007-07-06_11:11,9124.57,9124.57,9124.57,9124.57,22250,613,4427,
2007-07-06_11:12,9124.97,9124.97,9124.97,9124.97,17262,473,3530,
2007-07-06_11:13,9128.08,9128.08,9128.08,9128.08,18675,542,3716,
2007-07-06_11:14,9128.82,9128.82,9128.82,9128.82,16371,454,3313,
2007-07-06_11:15,9131.24,9131.24,9131.24,9131.24,17131,474,3141,
2007-07-06_11:16,9134.64,9134.64,9134.64,9134.64,18317,505,3565,
2007-07-06_11:17,9133.27,9133.27,9133.27,9133.27,15043,388,2930,
2007-07-06_11:18,9136.12,9136.12,9136.12,9136.12,18023,465,3394,
2007-07-06_11:19,9135.03,9135.03,9135.03,9135.03,18125,468,3392,
2007-07-06_11:20,9136.57,9136.57,9136.57,9136.57,16211,414,2916,
2007-07-06_11:21,9137.93,9137.93,9137.93,9137.93,17574,471,3341,
2007-07-06_11:22,9136.52,9136.52,9136.52,9136.52,14015,371,2694,
2007-07-06_11:23,9138.23,9138.23,9138.23,9138.23,14528,451,3077,
2007-07-06_11:24,9136.69,9136.69,9136.69,9136.69,13300,377,2721,
2007-07-06_11:25,9137.03,9137.03,9137.03,9137.03,13614,404,2526,
2007-07-06_11:26,9138.36,9138.36,9138.36,9138.36,17211,605,3574,
2007-07-06_11:27,9137.82,9137.82,9137.82,9137.82,15062,424,2806,
2007-07-06_11:28,9137.01,9137.01,9137.01,9137.01,15598,550,2955,
2007-07-06_11:29,9136.69,9136.69,9136.69,9136.69,15211,450,2936,
2007-07-06_11:30,9140.13,9140.13,9140.13,9140.13,12639,349,2486,
2007-07-06_11:31,9139.70,9139.70,9139.70,9139.70,13521,420,2828,
2007-07-06_11:32,9139.84,9139.84,9139.84,9139.84,17927,425,2834,
2007-07-06_11:33,9142.17,9142.17,9142.17,9142.17,17524,520,3199,
2007-07-06_11:34,9139.87,9139.87,9139.87,9139.87,14217,411,2794,
2007-07-06_11:35,9140.40,9140.40,9140.40,9140.40,12879,364,2697,
2007-07-06_11:36,9141.96,9141.96,9141.96,9141.96,15555,485,3038,
2007-07-06_11:37,9143.24,9143.24,9143.24,9143.24,12796,332,2544,
2007-07-06_11:38,9143.09,9143.09,9143.09,9143.09,15522,515,3271,
2007-07-06_11:39,9142.46,9142.46,9142.46,9142.46,14383,451,3007,
2007-07-06_11:40,9146.06,9146.06,9146.06,9146.06,13019,423,2792,
2007-07-06_11:41,9145.04,9145.04,9145.04,9145.04,18702,552,3887,
2007-07-06_11:42,9145.16,9145.16,9145.16,9145.16,16807,410,2946,
2007-07-06_11:43,9147.88,9147.88,9147.88,9147.88,17277,461,3278,
2007-07-06_11:44,9151.43,9151.43,9151.43,9151.43,16229,454,3125,
2007-07-06_11:45,9150.87,9150.87,9150.87,9150.87,17269,471,3212,
2007-07-06_11:46,9150.74,9150.74,9150.74,9150.74,25549,778,4997,
2007-07-06_11:47,9153.42,9153.42,9153.42,9153.42,16531,491,3515,
2007-07-06_11:48,9154.69,9154.69,9154.69,9154.69,19746,651,4147,
2007-07-06_11:49,9156.32,9156.32,9156.32,9156.32,16115,516,3544,
2007-07-06_11:50,9156.18,9156.18,9156.18,9156.18,14090,435,3030,
2007-07-06_11:51,9155.43,9155.43,9155.43,9155.43,17243,532,3655,
2007-07-06_11:52,9156.36,9156.36,9156.36,9156.36,15921,436,2881,
2007-07-06_11:53,9154.16,9154.16,9154.16,9154.16,14339,412,2827,
2007-07-06_11:54,9152.56,9152.56,9152.56,9152.56,15379,438,2919,
2007-07-06_11:55,9154.97,9154.97,9154.97,9154.97,13605,383,2751,
2007-07-06_11:56,9153.51,9153.51,9153.51,9153.51,17620,519,3289,
2007-07-06_11:57,9155.31,9155.31,9155.31,9155.31,16161,425,2979,
2007-07-06_11:58,9154.90,9154.90,9154.90,9154.90,17546,493,3240,
2007-07-06_11:59,9155.42,9155.42,9155.42,9155.42,23493,528,3493,
2007-07-06_12:00,9154.25,9154.25,9154.25,9154.25,13522,343,2568,
2007-07-06_12:01,9155.12,9155.12,9155.12,9155.12,22906,587,3943,
2007-07-06_12:02,9157.94,9157.94,9157.94,9157.94,18511,473,3187,
2007-07-06_12:03,9156.19,9156.19,9156.19,9156.19,15486,481,3057,
2007-07-06_12:04,9158.93,9158.93,9158.93,9158.93,16722,495,3142,
2007-07-06_12:05,9158.37,9158.37,9158.37,9158.37,17166,461,2721,
2007-07-06_12:06,9160.47,9160.47,9160.47,9160.47,24217,674,3722,
2007-07-06_12:07,9160.02,9160.02,9160.02,9160.02,14648,391,2617,
2007-07-06_12:08,9160.32,9160.32,9160.32,9160.32,17107,439,3003,
2007-07-06_12:09,9162.95,9162.95,9162.95,9162.95,15785,420,3060,
2007-07-06_12:10,9162.91,9162.91,9162.91,9162.91,16620,452,2898,
2007-07-06_12:11,9163.43,9163.43,9163.43,9163.43,18769,540,3866,
2007-07-06_12:12,9163.68,9163.68,9163.68,9163.68,15220,412,2834,
2007-07-06_12:13,9164.37,9164.37,9164.37,9164.37,17890,519,3492,
2007-07-06_12:14,9164.01,9164.01,9164.01,9164.01,16994,520,3273,
2007-07-06_12:15,9162.83,9162.83,9162.83,9162.83,14642,408,2784,
2007-07-06_12:16,9162.00,9162.00,9162.00,9162.00,17763,562,3664,
2007-07-06_12:17,9161.29,9161.29,9161.29,9161.29,17958,473,2890,
2007-07-06_12:18,9160.30,9160.30,9160.30,9160.30,16345,467,3294,
2007-07-06_12:19,9161.80,9161.80,9161.80,9161.80,16647,428,3227,
2007-07-06_12:20,9162.66,9162.66,9162.66,9162.66,18436,462,3141,
2007-07-06_12:21,9163.66,9163.66,9163.66,9163.66,25543,715,4725,
2007-07-06_12:22,9162.77,9162.77,9162.77,9162.77,19841,480,3326,
2007-07-06_12:23,9165.03,9165.03,9165.03,9165.03,22257,577,3912,
2007-07-06_12:24,9165.60,9165.60,9165.60,9165.60,20414,554,3802,
2007-07-06_12:25,9163.96,9163.96,9163.96,9163.96,19729,506,3666,
2007-07-06_12:26,9165.50,9165.50,9165.50,9165.50,21263,648,4051,
2007-07-06_12:27,9166.68,9166.68,9166.68,9166.68,21329,642,3810,
2007-07-06_12:28,9166.34,9166.34,9166.34,9166.34,18779,537,3579,
2007-07-06_12:29,9167.86,9167.86,9167.86,9167.86,17938,554,3527,
2007-07-06_12:30,9169.25,9169.25,9169.25,9169.25,16248,517,3164,
2007-07-06_12:31,9171.70,9171.70,9171.70,9171.70,18662,605,3920,
2007-07-06_12:32,9170.56,9170.56,9170.56,9170.56,17449,507,3307,
2007-07-06_12:33,9171.64,9171.64,9171.64,9171.64,18125,620,3775,
2007-07-06_12:34,9172.07,9172.07,9172.07,9172.07,17552,495,3592,
2007-07-06_12:35,9171.16,9171.16,9171.16,9171.16,16497,524,3497,
2007-07-06_12:36,9171.74,9171.74,9171.74,9171.74,18091,557,3821,
2007-07-06_12:37,9171.20,9171.20,9171.20,9171.20,15970,468,3284,
2007-07-06_12:38,9171.53,9171.53,9171.53,9171.53,17883,553,3697,
2007-07-06_12:39,9171.97,9171.97,9171.97,9171.97,19066,531,3887,
2007-07-06_12:40,9171.71,9171.71,9171.71,9171.71,15528,462,3217,
2007-07-06_12:41,9172.17,9172.17,9172.17,9172.17,18597,565,3920,
2007-07-06_12:42,9170.77,9170.77,9170.77,9170.77,15839,380,3098,
2007-07-06_12:43,9170.89,9170.89,9170.89,9170.89,18945,505,3653,
2007-07-06_12:44,9169.97,9169.97,9169.97,9169.97,15803,412,3309,
2007-07-06_12:45,9170.80,9170.80,9170.80,9170.80,16877,470,3598,
2007-07-06_12:46,9169.54,9169.54,9169.54,9169.54,19259,617,4140,
2007-07-06_12:47,9169.97,9169.97,9169.97,9169.97,17317,450,3247,
2007-07-06_12:48,9169.41,9169.41,9169.41,9169.41,20579,542,3842,
2007-07-06_12:49,9170.00,9170.00,9170.00,9170.00,24093,568,4148,
2007-07-06_12:50,9171.45,9171.45,9171.45,9171.45,19128,474,3698,
2007-07-06_12:51,9171.33,9171.33,9171.33,9171.33,21180,528,4284,
2007-07-06_12:52,9171.27,9171.27,9171.27,9171.27,17719,439,3363,
2007-07-06_12:53,9171.99,9171.99,9171.99,9171.99,17566,477,3575,
2007-07-06_12:54,9170.66,9170.66,9170.66,9170.66,16157,427,3221,
2007-07-06_12:55,9168.74,9168.74,9168.74,9168.74,19637,448,3370,
2007-07-06_12:56,9166.81,9166.81,9166.81,9166.81,21474,548,3949,
2007-07-06_12:57,9168.38,9168.38,9168.38,9168.38,19473,450,3427,
2007-07-06_12:58,9165.07,9165.07,9165.07,9165.07,24587,616,4544,
2007-07-06_12:59,9165.32,9165.32,9165.32,9165.32,20987,501,3851,
2007-07-06_13:00,9163.89,9163.89,9163.89,9163.89,21680,551,3957,
2007-07-06_13:01,9162.96,9162.96,9162.96,9162.96,23631,584,4447,
2007-07-06_13:02,9163.73,9163.73,9163.73,9163.73,17767,451,3401,
2007-07-06_13:03,9162.69,9162.69,9162.69,9162.69,20577,585,4084,
2007-07-06_13:04,9164.63,9164.63,9164.63,9164.63,19184,512,3915,
2007-07-06_13:05,9164.09,9164.09,9164.09,9164.09,19063,508,3774,
2007-07-06_13:06,9162.42,9162.42,9162.42,9162.42,23088,658,4614,
2007-07-06_13:07,9164.81,9164.81,9164.81,9164.81,22246,549,4334,
2007-07-06_13:08,9165.43,9165.43,9165.43,9165.43,23655,689,5294,
2007-07-06_13:09,9167.03,9167.03,9167.03,9167.03,22208,617,4741,
2007-07-06_13:10,9167.59,9167.59,9167.59,9167.59,19680,558,4076,
2007-07-06_13:11,9167.20,9167.20,9167.20,9167.20,26670,760,5205,
2007-07-06_13:12,9167.73,9167.73,9167.73,9167.73,21651,572,4223,
2007-07-06_13:13,9171.03,9171.03,9171.03,9171.03,23300,685,4848,
2007-07-06_13:14,9168.92,9168.92,9168.92,9168.92,26770,710,5050,
2007-07-06_13:15,9169.92,9169.92,9169.92,9169.92,26197,715,5141,
2007-07-06_13:16,9170.80,9170.80,9170.80,9170.80,37637,993,6436,
2007-07-06_13:17,9173.62,9173.62,9173.62,9173.62,27372,826,5152,
2007-07-06_13:18,9175.63,9175.63,9175.63,9175.63,33895,890,6240,
2007-07-06_13:19,9175.61,9175.61,9175.61,9175.61,28286,770,5523,
2007-07-06_13:20,9177.96,9177.96,9177.96,9177.96,28323,734,5537,
2007-07-06_13:21,9176.43,9176.43,9176.43,9176.43,36857,1029,7156,
2007-07-06_13:22,9178.49,9178.49,9178.49,9178.49,28127,816,5727,
2007-07-06_13:23,9176.78,9176.78,9176.78,9176.78,37160,1045,7283,
2007-07-06_13:24,9176.92,9176.92,9176.92,9176.92,38782,1222,7889,
2007-07-06_13:25,9176.07,9176.07,9176.07,9176.07,41461,1138,7752,
2007-07-06_13:26,9176.07,9176.07,9176.07,9176.07,0,0,0,
2007-07-06_13:27,9176.07,9176.07,9176.07,9176.07,0,0,0,
2007-07-06_13:28,9176.07,9176.07,9176.07,9176.07,0,0,0,
2007-07-06_13:29,9176.07,9176.07,9176.07,9176.07,0,0,0,
2007-07-06_13:30,9188.31,9188.31,9188.31,9188.31,238534,7879,44334,
2007-07-09_09:01,9246.44,9246.44,9246.44,9246.44,599110,7715,56097,
2007-07-09_09:02,9254.78,9254.78,9254.78,9254.78,69028,1750,10885,
2007-07-09_09:03,9261.90,9261.90,9261.90,9261.90,67915,1904,11138,
2007-07-09_09:04,9269.51,9269.51,9269.51,9269.51,74580,2066,11792,
2007-07-09_09:05,9265.94,9265.94,9265.94,9265.94,67520,1859,10877,
2007-07-09_09:06,9263.17,9263.17,9263.17,9263.17,57655,1904,10929,
2007-07-09_09:07,9263.86,9263.86,9263.86,9263.86,58174,1538,10003,
2007-07-09_09:08,9257.05,9257.05,9257.05,9257.05,51355,1522,9887,
2007-07-09_09:09,9254.41,9254.41,9254.41,9254.41,53094,1529,9556,
2007-07-09_09:10,9251.91,9251.91,9251.91,9251.91,46437,1188,8606,
2007-07-09_09:11,9253.21,9253.21,9253.21,9253.21,52695,1473,9880,
2007-07-09_09:12,9252.17,9252.17,9252.17,9252.17,47120,1249,8245,
2007-07-09_09:13,9254.11,9254.11,9254.11,9254.11,47128,1272,8104,
2007-07-09_09:14,9253.04,9253.04,9253.04,9253.04,45459,1335,8133,
2007-07-09_09:15,9254.38,9254.38,9254.38,9254.38,48242,1277,7992,
2007-07-09_09:16,9257.43,9257.43,9257.43,9257.43,45512,1439,8416,
2007-07-09_09:17,9257.06,9257.06,9257.06,9257.06,44439,1176,7541,
2007-07-09_09:18,9259.81,9259.81,9259.81,9259.81,45598,1346,8157,
2007-07-09_09:19,9258.78,9258.78,9258.78,9258.78,45588,1269,7932,
2007-07-09_09:20,9257.45,9257.45,9257.45,9257.45,44051,1337,7620,
2007-07-09_09:21,9255.71,9255.71,9255.71,9255.71,55475,1681,9725,
2007-07-09_09:22,9252.28,9252.28,9252.28,9252.28,40765,1202,7469,
2007-07-09_09:23,9252.35,9252.35,9252.35,9252.35,48105,1236,8192,
2007-07-09_09:24,9251.20,9251.20,9251.20,9251.20,44033,1144,7471,
2007-07-09_09:25,9248.98,9248.98,9248.98,9248.98,42223,1137,7143,
2007-07-09_09:26,9250.42,9250.42,9250.42,9250.42,45027,1312,7962,
2007-07-09_09:27,9250.46,9250.46,9250.46,9250.46,39805,923,6493,
2007-07-09_09:28,9249.77,9249.77,9249.77,9249.77,37254,1102,7084,
2007-07-09_09:29,9250.19,9250.19,9250.19,9250.19,33901,954,6599,
2007-07-09_09:30,9249.57,9249.57,9249.57,9249.57,33319,898,6291,
2007-07-09_09:31,9248.05,9248.05,9248.05,9248.05,34114,1049,6639,
2007-07-09_09:32,9245.17,9245.17,9245.17,9245.17,30581,844,5814,
2007-07-09_09:33,9245.49,9245.49,9245.49,9245.49,33053,866,5893,
2007-07-09_09:34,9241.97,9241.97,9241.97,9241.97,36164,910,6304,
2007-07-09_09:35,9243.35,9243.35,9243.35,9243.35,33498,901,5854,
2007-07-09_09:36,9240.97,9240.97,9240.97,9240.97,39751,1320,7593,
2007-07-09_09:37,9239.59,9239.59,9239.59,9239.59,34437,980,6129,
2007-07-09_09:38,9239.20,9239.20,9239.20,9239.20,33459,1093,6559,
2007-07-09_09:39,9239.90,9239.90,9239.90,9239.90,34589,1107,6563,
2007-07-09_09:40,9240.93,9240.93,9240.93,9240.93,33780,958,6324,
2007-07-09_09:41,9242.03,9242.03,9242.03,9242.03,32782,987,6403,
2007-07-09_09:42,9244.72,9244.72,9244.72,9244.72,37345,1049,6329,
2007-07-09_09:43,9247.67,9247.67,9247.67,9247.67,34542,959,6156,
2007-07-09_09:44,9248.36,9248.36,9248.36,9248.36,39266,1048,6313,
2007-07-09_09:45,9249.54,9249.54,9249.54,9249.54,32456,864,5619,
2007-07-09_09:46,9252.78,9252.78,9252.78,9252.78,34812,1075,6542,
2007-07-09_09:47,9255.36,9255.36,9255.36,9255.36,32919,869,5806,
2007-07-09_09:48,9259.13,9259.13,9259.13,9259.13,29959,913,5686,
2007-07-09_09:49,9260.99,9260.99,9260.99,9260.99,34360,976,6029,
2007-07-09_09:50,9262.96,9262.96,9262.96,9262.96,32887,901,5843,
2007-07-09_09:51,9265.95,9265.95,9265.95,9265.95,39241,1079,6759,
2007-07-09_09:52,9268.56,9268.56,9268.56,9268.56,38705,1098,6510,
2007-07-09_09:53,9272.00,9272.00,9272.00,9272.00,30893,931,5921,
2007-07-09_09:54,9272.40,9272.40,9272.40,9272.40,32520,952,5906,
2007-07-09_09:55,9277.73,9277.73,9277.73,9277.73,32467,969,5822,
2007-07-09_09:56,9277.26,9277.26,9277.26,9277.26,37548,1092,6278,
2007-07-09_09:57,9273.90,9273.90,9273.90,9273.90,32451,929,5691,
2007-07-09_09:58,9275.44,9275.44,9275.44,9275.44,34013,993,5817,
2007-07-09_09:59,9275.87,9275.87,9275.87,9275.87,29400,886,5420,
2007-07-09_10:00,9272.64,9272.64,9272.64,9272.64,26348,799,4796,
2007-07-09_10:01,9272.99,9272.99,9272.99,9272.99,30787,876,5403,
2007-07-09_10:02,9271.15,9271.15,9271.15,9271.15,29276,700,4857,
2007-07-09_10:03,9272.31,9272.31,9272.31,9272.31,28284,822,5123,
2007-07-09_10:04,9275.39,9275.39,9275.39,9275.39,34468,905,5621,
2007-07-09_10:05,9274.09,9274.09,9274.09,9274.09,31007,861,5145,
2007-07-09_10:06,9277.41,9277.41,9277.41,9277.41,28768,853,5499,
2007-07-09_10:07,9275.42,9275.42,9275.42,9275.42,28565,772,5190,
2007-07-09_10:08,9275.35,9275.35,9275.35,9275.35,29900,786,4802,
2007-07-09_10:09,9277.42,9277.42,9277.42,9277.42,25417,758,4678,
2007-07-09_10:10,9279.35,9279.35,9279.35,9279.35,24931,717,4543,
2007-07-09_10:11,9283.56,9283.56,9283.56,9283.56,27074,856,4894,
2007-07-09_10:12,9287.40,9287.40,9287.40,9287.40,27012,903,5043,
2007-07-09_10:13,9287.52,9287.52,9287.52,9287.52,25036,834,5094,
2007-07-09_10:14,9289.75,9289.75,9289.75,9289.75,29277,897,5102,
2007-07-09_10:15,9291.93,9291.93,9291.93,9291.93,28276,827,5330,
2007-07-09_10:16,9294.10,9294.10,9294.10,9294.10,31023,992,5666,
2007-07-09_10:17,9295.20,9295.20,9295.20,9295.20,32280,991,5349,
2007-07-09_10:18,9300.53,9300.53,9300.53,9300.53,34842,1044,5921,
2007-07-09_10:19,9299.33,9299.33,9299.33,9299.33,33859,1025,5876,
2007-07-09_10:20,9298.24,9298.24,9298.24,9298.24,29427,906,5376,
2007-07-09_10:21,9298.08,9298.08,9298.08,9298.08,30983,920,5593,
2007-07-09_10:22,9294.46,9294.46,9294.46,9294.46,31321,839,4921,
2007-07-09_10:23,9293.96,9293.96,9293.96,9293.96,28491,787,5373,
2007-07-09_10:24,9294.21,9294.21,9294.21,9294.21,33574,862,5483,
2007-07-09_10:25,9293.97,9293.97,9293.97,9293.97,26152,708,4617,
2007-07-09_10:26,9291.26,9291.26,9291.26,9291.26,26887,835,5008,
2007-07-09_10:27,9287.94,9287.94,9287.94,9287.94,30523,985,5123,
2007-07-09_10:28,9286.14,9286.14,9286.14,9286.14,26351,777,4940,
2007-07-09_10:29,9282.80,9282.80,9282.80,9282.80,28896,809,5135,
2007-07-09_10:30,9283.56,9283.56,9283.56,9283.56,24892,714,4526,
2007-07-09_10:31,9281.64,9281.64,9281.64,9281.64,31692,938,5473,
2007-07-09_10:32,9280.90,9280.90,9280.90,9280.90,26200,687,4649,
2007-07-09_10:33,9283.55,9283.55,9283.55,9283.55,26582,743,4816,
2007-07-09_10:34,9284.67,9284.67,9284.67,9284.67,24019,671,4587,
2007-07-09_10:35,9283.39,9283.39,9283.39,9283.39,23637,717,4413,
2007-07-09_10:36,9281.98,9281.98,9281.98,9281.98,20940,627,3964,
2007-07-09_10:37,9281.86,9281.86,9281.86,9281.86,21276,541,3783,
2007-07-09_10:38,9282.09,9282.09,9282.09,9282.09,20342,549,3907,
2007-07-09_10:39,9279.22,9279.22,9279.22,9279.22,22510,658,4076,
2007-07-09_10:40,9278.79,9278.79,9278.79,9278.79,22885,653,4197,
2007-07-09_10:41,9279.63,9279.63,9279.63,9279.63,24368,741,4354,
2007-07-09_10:42,9278.60,9278.60,9278.60,9278.60,22592,585,4020,
2007-07-09_10:43,9279.57,9279.57,9279.57,9279.57,18767,572,3756,
2007-07-09_10:44,9278.79,9278.79,9278.79,9278.79,20195,575,4045,
2007-07-09_10:45,9278.60,9278.60,9278.60,9278.60,22143,607,3907,
2007-07-09_10:46,9277.27,9277.27,9277.27,9277.27,20165,573,4035,
2007-07-09_10:47,9276.50,9276.50,9276.50,9276.50,19176,587,3785,
2007-07-09_10:48,9279.54,9279.54,9279.54,9279.54,23187,676,4204,
2007-07-09_10:49,9277.84,9277.84,9277.84,9277.84,20971,595,3867,
2007-07-09_10:50,9279.58,9279.58,9279.58,9279.58,21283,627,3961,
2007-07-09_10:51,9277.38,9277.38,9277.38,9277.38,20692,651,4281,
2007-07-09_10:52,9280.95,9280.95,9280.95,9280.95,17594,501,3546,
2007-07-09_10:53,9277.89,9277.89,9277.89,9277.89,18988,592,3701,
2007-07-09_10:54,9277.34,9277.34,9277.34,9277.34,21318,668,3839,
2007-07-09_10:55,9276.80,9276.80,9276.80,9276.80,19891,523,3840,
2007-07-09_10:56,9274.91,9274.91,9274.91,9274.91,19868,680,4136,
2007-07-09_10:57,9274.92,9274.92,9274.92,9274.92,17286,464,3402,
2007-07-09_10:58,9277.70,9277.70,9277.70,9277.70,21018,564,3860,
2007-07-09_10:59,9274.73,9274.73,9274.73,9274.73,19874,544,3879,
2007-07-09_11:00,9273.92,9273.92,9273.92,9273.92,19878,577,3783,
2007-07-09_11:01,9272.46,9272.46,9272.46,9272.46,23618,792,4568,
2007-07-09_11:02,9274.04,9274.04,9274.04,9274.04,18167,493,3413,
2007-07-09_11:03,9272.13,9272.13,9272.13,9272.13,18985,621,4035,
2007-07-09_11:04,9274.07,9274.07,9274.07,9274.07,17779,511,3507,
2007-07-09_11:05,9273.18,9273.18,9273.18,9273.18,16967,442,3163,
2007-07-09_11:06,9277.56,9277.56,9277.56,9277.56,19215,587,3796,
2007-07-09_11:07,9276.70,9276.70,9276.70,9276.70,18862,528,3401,
2007-07-09_11:08,9276.33,9276.33,9276.33,9276.33,16502,483,3375,
2007-07-09_11:09,9277.89,9277.89,9277.89,9277.89,15891,486,3302,
2007-07-09_11:10,9280.94,9280.94,9280.94,9280.94,16133,512,3314,
2007-07-09_11:11,9281.91,9281.91,9281.91,9281.91,17349,570,3635,
2007-07-09_11:12,9283.16,9283.16,9283.16,9283.16,16583,548,3376,
2007-07-09_11:13,9283.70,9283.70,9283.70,9283.70,16839,568,3252,
2007-07-09_11:14,9285.84,9285.84,9285.84,9285.84,19466,617,3607,
2007-07-09_11:15,9286.26,9286.26,9286.26,9286.26,15666,424,3139,
2007-07-09_11:16,9287.01,9287.01,9287.01,9287.01,19850,663,3672,
2007-07-09_11:17,9287.00,9287.00,9287.00,9287.00,19482,560,3590,
2007-07-09_11:18,9285.82,9285.82,9285.82,9285.82,20764,569,3507,
2007-07-09_11:19,9285.33,9285.33,9285.33,9285.33,18728,507,3279,
2007-07-09_11:20,9285.88,9285.88,9285.88,9285.88,18113,523,3379,
2007-07-09_11:21,9286.38,9286.38,9286.38,9286.38,21175,674,3761,
2007-07-09_11:22,9285.77,9285.77,9285.77,9285.77,16619,467,2993,
2007-07-09_11:23,9287.44,9287.44,9287.44,9287.44,18758,540,3164,
2007-07-09_11:24,9286.89,9286.89,9286.89,9286.89,19412,541,3276,
2007-07-09_11:25,9288.08,9288.08,9288.08,9288.08,18567,503,3413,
2007-07-09_11:26,9289.14,9289.14,9289.14,9289.14,19393,656,4013,
2007-07-09_11:27,9289.43,9289.43,9289.43,9289.43,18634,563,3458,
2007-07-09_11:28,9288.55,9288.55,9288.55,9288.55,18938,539,3645,
2007-07-09_11:29,9289.68,9289.68,9289.68,9289.68,17712,557,3348,
2007-07-09_11:30,9289.09,9289.09,9289.09,9289.09,15952,442,3109,
2007-07-09_11:31,9289.82,9289.82,9289.82,9289.82,17372,528,3368,
2007-07-09_11:32,9289.49,9289.49,9289.49,9289.49,18559,540,3274,
2007-07-09_11:33,9291.54,9291.54,9291.54,9291.54,17413,541,3330,
2007-07-09_11:34,9292.41,9292.41,9292.41,9292.41,22646,758,4113,
2007-07-09_11:35,9293.00,9293.00,9293.00,9293.00,19454,654,3901,
2007-07-09_11:36,9293.75,9293.75,9293.75,9293.75,21980,742,4217,
2007-07-09_11:37,9295.01,9295.01,9295.01,9295.01,18490,493,3268,
2007-07-09_11:38,9296.96,9296.96,9296.96,9296.96,20923,695,3936,
2007-07-09_11:39,9298.03,9298.03,9298.03,9298.03,23540,774,4010,
2007-07-09_11:40,9298.76,9298.76,9298.76,9298.76,20122,579,3662,
2007-07-09_11:41,9299.81,9299.81,9299.81,9299.81,25978,739,4331,
2007-07-09_11:42,9299.87,9299.87,9299.87,9299.87,22413,615,4018,
2007-07-09_11:43,9301.29,9301.29,9301.29,9301.29,20218,644,3928,
2007-07-09_11:44,9301.81,9301.81,9301.81,9301.81,18286,511,3704,
2007-07-09_11:45,9306.55,9306.55,9306.55,9306.55,21303,739,4200,
2007-07-09_11:46,9310.77,9310.77,9310.77,9310.77,26965,943,4756,
2007-07-09_11:47,9314.00,9314.00,9314.00,9314.00,27582,899,4575,
2007-07-09_11:48,9316.55,9316.55,9316.55,9316.55,26384,1010,4486,
2007-07-09_11:49,9320.78,9320.78,9320.78,9320.78,23964,701,4409,
2007-07-09_11:50,9320.87,9320.87,9320.87,9320.87,24665,696,4284,
2007-07-09_11:51,9319.88,9319.88,9319.88,9319.88,22988,788,4253,
2007-07-09_11:52,9319.44,9319.44,9319.44,9319.44,22526,681,3655,
2007-07-09_11:53,9316.83,9316.83,9316.83,9316.83,21742,709,3873,
2007-07-09_11:54,9317.46,9317.46,9317.46,9317.46,18793,547,3434,
2007-07-09_11:55,9316.24,9316.24,9316.24,9316.24,17657,495,3353,
2007-07-09_11:56,9316.43,9316.43,9316.43,9316.43,19753,548,3506,
2007-07-09_11:57,9313.25,9313.25,9313.25,9313.25,18859,538,3599,
2007-07-09_11:58,9310.07,9310.07,9310.07,9310.07,18662,669,3493,
2007-07-09_11:59,9311.09,9311.09,9311.09,9311.09,19087,542,3438,
2007-07-09_12:00,9310.92,9310.92,9310.92,9310.92,16927,481,3191,
2007-07-09_12:01,9306.97,9306.97,9306.97,9306.97,19708,536,3372,
2007-07-09_12:02,9306.17,9306.17,9306.17,9306.17,19020,501,3398,
2007-07-09_12:03,9304.97,9304.97,9304.97,9304.97,15044,458,2918,
2007-07-09_12:04,9303.39,9303.39,9303.39,9303.39,14456,380,2807,
2007-07-09_12:05,9303.20,9303.20,9303.20,9303.20,15439,407,2804,
2007-07-09_12:06,9303.76,9303.76,9303.76,9303.76,17442,501,3132,
2007-07-09_12:07,9304.33,9304.33,9304.33,9304.33,16398,456,3042,
2007-07-09_12:08,9307.27,9307.27,9307.27,9307.27,19255,573,3407,
2007-07-09_12:09,9309.44,9309.44,9309.44,9309.44,16901,447,3142,
2007-07-09_12:10,9310.57,9310.57,9310.57,9310.57,17322,594,3260,
2007-07-09_12:11,9312.92,9312.92,9312.92,9312.92,14949,541,3060,
2007-07-09_12:12,9314.64,9314.64,9314.64,9314.64,14332,390,2717,
2007-07-09_12:13,9315.55,9315.55,9315.55,9315.55,15263,412,2933,
2007-07-09_12:14,9314.38,9314.38,9314.38,9314.38,13730,396,2700,
2007-07-09_12:15,9312.97,9312.97,9312.97,9312.97,12723,368,2652,
2007-07-09_12:16,9313.15,9313.15,9313.15,9313.15,13447,437,2871,
2007-07-09_12:17,9310.15,9310.15,9310.15,9310.15,15591,451,2998,
2007-07-09_12:18,9310.63,9310.63,9310.63,9310.63,19019,538,3406,
2007-07-09_12:19,9309.01,9309.01,9309.01,9309.01,15668,477,3264,
2007-07-09_12:20,9311.14,9311.14,9311.14,9311.14,16381,458,3082,
2007-07-09_12:21,9311.02,9311.02,9311.02,9311.02,16804,493,3519,
2007-07-09_12:22,9311.50,9311.50,9311.50,9311.50,17713,447,3119,
2007-07-09_12:23,9310.52,9310.52,9310.52,9310.52,17386,495,3331,
2007-07-09_12:24,9310.02,9310.02,9310.02,9310.02,17350,455,3213,
2007-07-09_12:25,9310.29,9310.29,9310.29,9310.29,18000,470,3307,
2007-07-09_12:26,9310.88,9310.88,9310.88,9310.88,16288,538,3395,
2007-07-09_12:27,9310.68,9310.68,9310.68,9310.68,18182,504,3435,
2007-07-09_12:28,9311.06,9311.06,9311.06,9311.06,18355,628,3988,
2007-07-09_12:29,9312.59,9312.59,9312.59,9312.59,23950,840,4421,
2007-07-09_12:30,9312.80,9312.80,9312.80,9312.80,17080,429,3275,
2007-07-09_12:31,9314.08,9314.08,9314.08,9314.08,19190,543,3651,
2007-07-09_12:32,9314.77,9314.77,9314.77,9314.77,17599,436,3113,
2007-07-09_12:33,9314.70,9314.70,9314.70,9314.70,18485,583,3792,
2007-07-09_12:34,9315.68,9315.68,9315.68,9315.68,18966,537,3453,
2007-07-09_12:35,9318.31,9318.31,9318.31,9318.31,17615,605,3574,
2007-07-09_12:36,9319.86,9319.86,9319.86,9319.86,20041,615,3923,
2007-07-09_12:37,9327.12,9327.12,9327.12,9327.12,21530,689,4213,
2007-07-09_12:38,9326.94,9326.94,9326.94,9326.94,20436,657,3860,
2007-07-09_12:39,9326.37,9326.37,9326.37,9326.37,22408,614,3969,
2007-07-09_12:40,9324.88,9324.88,9324.88,9324.88,17759,572,3378,
2007-07-09_12:41,9328.30,9328.30,9328.30,9328.30,19125,629,3902,
2007-07-09_12:42,9327.53,9327.53,9327.53,9327.53,22920,751,4499,
2007-07-09_12:43,9327.79,9327.79,9327.79,9327.79,17615,508,3659,
2007-07-09_12:44,9326.06,9326.06,9326.06,9326.06,17443,547,3478,
2007-07-09_12:45,9327.26,9327.26,9327.26,9327.26,19747,630,3781,
2007-07-09_12:46,9331.80,9331.80,9331.80,9331.80,24244,905,4903,
2007-07-09_12:47,9334.00,9334.00,9334.00,9334.00,19331,591,3758,
2007-07-09_12:48,9341.85,9341.85,9341.85,9341.85,25237,936,4958,
2007-07-09_12:49,9344.97,9344.97,9344.97,9344.97,26079,938,4807,
2007-07-09_12:50,9349.25,9349.25,9349.25,9349.25,25495,835,4639,
2007-07-09_12:51,9350.91,9350.91,9350.91,9350.91,26780,1113,5014,
2007-07-09_12:52,9354.73,9354.73,9354.73,9354.73,22422,746,4279,
2007-07-09_12:53,9351.23,9351.23,9351.23,9351.23,21941,806,4632,
2007-07-09_12:54,9348.16,9348.16,9348.16,9348.16,21651,656,4088,
2007-07-09_12:55,9344.11,9344.11,9344.11,9344.11,19961,648,3953,
2007-07-09_12:56,9341.30,9341.30,9341.30,9341.30,24920,904,4810,
2007-07-09_12:57,9344.53,9344.53,9344.53,9344.53,25394,730,4620,
2007-07-09_12:58,9346.63,9346.63,9346.63,9346.63,23821,769,4874,
2007-07-09_12:59,9345.40,9345.40,9345.40,9345.40,27200,770,5223,
2007-07-09_13:00,9345.45,9345.45,9345.45,9345.45,26661,818,4796,
2007-07-09_13:01,9347.45,9347.45,9347.45,9347.45,25059,786,4850,
2007-07-09_13:02,9349.22,9349.22,9349.22,9349.22,22402,683,4741,
2007-07-09_13:03,9350.71,9350.71,9350.71,9350.71,28237,879,5243,
2007-07-09_13:04,9347.46,9347.46,9347.46,9347.46,24965,762,4833,
2007-07-09_13:05,9349.45,9349.45,9349.45,9349.45,31214,1152,5922,
2007-07-09_13:06,9347.69,9347.69,9347.69,9347.69,27339,976,5381,
2007-07-09_13:07,9345.27,9345.27,9345.27,9345.27,24789,699,4865,
2007-07-09_13:08,9342.56,9342.56,9342.56,9342.56,27147,862,5154,
2007-07-09_13:09,9339.73,9339.73,9339.73,9339.73,27335,777,5047,
2007-07-09_13:10,9339.84,9339.84,9339.84,9339.84,31382,866,5724,
2007-07-09_13:11,9336.85,9336.85,9336.85,9336.85,31053,943,5937,
2007-07-09_13:12,9335.69,9335.69,9335.69,9335.69,29595,822,5410,
2007-07-09_13:13,9333.56,9333.56,9333.56,9333.56,30960,870,5725,
2007-07-09_13:14,9340.88,9340.88,9340.88,9340.88,34759,945,6285,
2007-07-09_13:15,9335.00,9335.00,9335.00,9335.00,28014,900,5759,
2007-07-09_13:16,9335.76,9335.76,9335.76,9335.76,32918,1214,6744,
2007-07-09_13:17,9342.67,9342.67,9342.67,9342.67,34770,1067,6221,
2007-07-09_13:18,9341.63,9341.63,9341.63,9341.63,33324,1115,6454,
2007-07-09_13:19,9341.40,9341.40,9341.40,9341.40,36393,1041,6921,
2007-07-09_13:20,9339.30,9339.30,9339.30,9339.30,34193,1007,6430,
2007-07-09_13:21,9333.36,9333.36,9333.36,9333.36,34578,1131,7076,
2007-07-09_13:22,9332.23,9332.23,9332.23,9332.23,33859,998,6602,
2007-07-09_13:23,9336.43,9336.43,9336.43,9336.43,41664,1321,7772,
2007-07-09_13:24,9333.58,9333.58,9333.58,9333.58,44674,1369,8285,
2007-07-09_13:25,9338.81,9338.81,9338.81,9338.81,43075,1221,8465,
2007-07-09_13:26,9338.81,9338.81,9338.81,9338.81,0,0,0,
2007-07-09_13:27,9338.81,9338.81,9338.81,9338.81,0,0,0,
2007-07-09_13:28,9338.81,9338.81,9338.81,9338.81,0,0,0,
2007-07-09_13:29,9338.81,9338.81,9338.81,9338.81,0,0,0,
2007-07-09_13:30,9369.84,9369.84,9369.84,9369.84,276285,9143,46093,
2007-07-10_09:01,9404.76,9404.76,9404.76,9404.76,331194,8481,52757,
2007-07-10_09:02,9402.93,9402.93,9402.93,9402.93,64245,1994,10769,
2007-07-10_09:03,9398.18,9398.18,9398.18,9398.18,70085,2436,11972,
2007-07-10_09:04,9398.04,9398.04,9398.04,9398.04,63949,2193,11963,
2007-07-10_09:05,9392.00,9392.00,9392.00,9392.00,55712,2240,10539,
2007-07-10_09:06,9391.82,9391.82,9391.82,9391.82,61930,2279,11244,
2007-07-10_09:07,9386.36,9386.36,9386.36,9386.36,57573,1773,10205,
2007-07-10_09:08,9380.11,9380.11,9380.11,9380.11,65299,1944,10872,
2007-07-10_09:09,9375.34,9375.34,9375.34,9375.34,63974,1855,10690,
2007-07-10_09:10,9370.78,9370.78,9370.78,9370.78,53012,1622,9612,
2007-07-10_09:11,9368.34,9368.34,9368.34,9368.34,61769,1998,11128,
2007-07-10_09:12,9366.73,9366.73,9366.73,9366.73,47367,1451,9209,
2007-07-10_09:13,9361.66,9361.66,9361.66,9361.66,46325,1450,8836,
2007-07-10_09:14,9358.95,9358.95,9358.95,9358.95,47288,1441,9325,
2007-07-10_09:15,9355.36,9355.36,9355.36,9355.36,49325,1420,8675,
2007-07-10_09:16,9349.90,9349.90,9349.90,9349.90,49836,1800,9643,
2007-07-10_09:17,9340.09,9340.09,9340.09,9340.09,47600,1507,9139,
2007-07-10_09:18,9329.68,9329.68,9329.68,9329.68,52042,1628,9664,
2007-07-10_09:19,9320.70,9320.70,9320.70,9320.70,52061,1653,10232,
2007-07-10_09:20,9317.21,9317.21,9317.21,9317.21,55053,1583,10109,
2007-07-10_09:21,9307.08,9307.08,9307.08,9307.08,58602,1857,11638,
2007-07-10_09:22,9306.62,9306.62,9306.62,9306.62,49501,1572,9481,
2007-07-10_09:23,9306.99,9306.99,9306.99,9306.99,48791,1466,9738,
2007-07-10_09:24,9308.58,9308.58,9308.58,9308.58,43113,1325,8450,
2007-07-10_09:25,9314.91,9314.91,9314.91,9314.91,46698,1340,8342,
2007-07-10_09:26,9311.67,9311.67,9311.67,9311.67,45842,1486,9103,
2007-07-10_09:27,9318.86,9318.86,9318.86,9318.86,43768,1388,8053,
2007-07-10_09:28,9326.61,9326.61,9326.61,9326.61,41537,1267,8067,
2007-07-10_09:29,9327.48,9327.48,9327.48,9327.48,37689,1182,7419,
2007-07-10_09:30,9333.03,9333.03,9333.03,9333.03,40693,1286,7550,
2007-07-10_09:31,9335.35,9335.35,9335.35,9335.35,41810,1449,8757,
2007-07-10_09:32,9336.13,9336.13,9336.13,9336.13,33477,1051,6857,
2007-07-10_09:33,9339.59,9339.59,9339.59,9339.59,33887,1144,6639,
2007-07-10_09:34,9340.46,9340.46,9340.46,9340.46,35789,1269,6653,
2007-07-10_09:35,9344.30,9344.30,9344.30,9344.30,32600,1436,6588,
2007-07-10_09:36,9344.01,9344.01,9344.01,9344.01,31830,1381,6685,
2007-07-10_09:37,9345.03,9345.03,9345.03,9345.03,28624,855,5311,
2007-07-10_09:38,9344.14,9344.14,9344.14,9344.14,27941,927,5402,
2007-07-10_09:39,9344.60,9344.60,9344.60,9344.60,27232,868,5471,
2007-07-10_09:40,9344.76,9344.76,9344.76,9344.76,27894,1088,5049,
2007-07-10_09:41,9346.05,9346.05,9346.05,9346.05,33724,1144,6425,
2007-07-10_09:42,9346.55,9346.55,9346.55,9346.55,25352,742,4740,
2007-07-10_09:43,9345.53,9345.53,9345.53,9345.53,26446,830,5047,
2007-07-10_09:44,9346.50,9346.50,9346.50,9346.50,23892,754,4976,
2007-07-10_09:45,9346.28,9346.28,9346.28,9346.28,24928,798,4772,
2007-07-10_09:46,9346.75,9346.75,9346.75,9346.75,28079,985,5529,
2007-07-10_09:47,9347.10,9347.10,9347.10,9347.10,25073,855,5314,
2007-07-10_09:48,9347.49,9347.49,9347.49,9347.49,22878,840,4704,
2007-07-10_09:49,9346.02,9346.02,9346.02,9346.02,25603,829,5040,
2007-07-10_09:50,9346.32,9346.32,9346.32,9346.32,23665,734,4478,
2007-07-10_09:51,9350.00,9350.00,9350.00,9350.00,28679,870,5572,
2007-07-10_09:52,9351.15,9351.15,9351.15,9351.15,24694,766,4671,
2007-07-10_09:53,9352.30,9352.30,9352.30,9352.30,25277,806,4727,
2007-07-10_09:54,9355.49,9355.49,9355.49,9355.49,28220,933,5475,
2007-07-10_09:55,9358.39,9358.39,9358.39,9358.39,29960,897,5454,
2007-07-10_09:56,9359.88,9359.88,9359.88,9359.88,30614,1053,6193,
2007-07-10_09:57,9362.44,9362.44,9362.44,9362.44,31632,1019,5711,
2007-07-10_09:58,9364.01,9364.01,9364.01,9364.01,34617,988,6241,
2007-07-10_09:59,9364.05,9364.05,9364.05,9364.05,33129,1056,6494,
2007-07-10_10:00,9368.52,9368.52,9368.52,9368.52,31018,967,5693,
2007-07-10_10:01,9369.78,9369.78,9369.78,9369.78,38825,1308,7238,
2007-07-10_10:02,9374.68,9374.68,9374.68,9374.68,28942,881,5317,
2007-07-10_10:03,9376.84,9376.84,9376.84,9376.84,33261,1091,6369,
2007-07-10_10:04,9377.18,9377.18,9377.18,9377.18,29554,901,5798,
2007-07-10_10:05,9380.50,9380.50,9380.50,9380.50,32658,909,6056,
2007-07-10_10:06,9383.68,9383.68,9383.68,9383.68,31978,1116,6616,
2007-07-10_10:07,9382.69,9382.69,9382.69,9382.69,29513,920,5801,
2007-07-10_10:08,9380.08,9380.08,9380.08,9380.08,32601,894,5883,
2007-07-10_10:09,9378.09,9378.09,9378.09,9378.09,26668,875,5234,
2007-07-10_10:10,9376.24,9376.24,9376.24,9376.24,28788,762,5053,
2007-07-10_10:11,9372.68,9372.68,9372.68,9372.68,32887,948,6038,
2007-07-10_10:12,9368.47,9368.47,9368.47,9368.47,27192,778,4912,
2007-07-10_10:13,9362.43,9362.43,9362.43,9362.43,28997,885,5370,
2007-07-10_10:14,9362.41,9362.41,9362.41,9362.41,26094,752,5062,
2007-07-10_10:15,9358.57,9358.57,9358.57,9358.57,25083,774,4729,
2007-07-10_10:16,9353.31,9353.31,9353.31,9353.31,27885,939,5320,
2007-07-10_10:17,9350.80,9350.80,9350.80,9350.80,26770,809,5019,
2007-07-10_10:18,9348.81,9348.81,9348.81,9348.81,24754,813,4913,
2007-07-10_10:19,9348.49,9348.49,9348.49,9348.49,24915,708,4673,
2007-07-10_10:20,9346.14,9346.14,9346.14,9346.14,28582,732,4580,
2007-07-10_10:21,9345.39,9345.39,9345.39,9345.39,23249,722,4912,
2007-07-10_10:22,9346.38,9346.38,9346.38,9346.38,22008,626,3868,
2007-07-10_10:23,9346.40,9346.40,9346.40,9346.40,23910,681,4299,
2007-07-10_10:24,9348.13,9348.13,9348.13,9348.13,20747,612,3751,
2007-07-10_10:25,9347.40,9347.40,9347.40,9347.40,18897,520,3527,
2007-07-10_10:26,9345.46,9345.46,9345.46,9345.46,16945,532,3856,
2007-07-10_10:27,9345.23,9345.23,9345.23,9345.23,16655,559,3333,
2007-07-10_10:28,9343.88,9343.88,9343.88,9343.88,15291,457,3262,
2007-07-10_10:29,9344.62,9344.62,9344.62,9344.62,14576,470,3048,
2007-07-10_10:30,9346.46,9346.46,9346.46,9346.46,13804,400,2832,
2007-07-10_10:31,9345.50,9345.50,9345.50,9345.50,19837,616,4015,
2007-07-10_10:32,9343.63,9343.63,9343.63,9343.63,17611,568,3361,
2007-07-10_10:33,9344.16,9344.16,9344.16,9344.16,18511,465,3223,
2007-07-10_10:34,9342.81,9342.81,9342.81,9342.81,17941,464,3414,
2007-07-10_10:35,9343.35,9343.35,9343.35,9343.35,18858,554,3558,
2007-07-10_10:36,9344.72,9344.72,9344.72,9344.72,20920,636,3908,
2007-07-10_10:37,9346.42,9346.42,9346.42,9346.42,23985,566,3862,
2007-07-10_10:38,9346.54,9346.54,9346.54,9346.54,19881,515,3665,
2007-07-10_10:39,9346.75,9346.75,9346.75,9346.75,24572,681,4269,
2007-07-10_10:40,9345.42,9345.42,9345.42,9345.42,18449,469,3457,
2007-07-10_10:41,9346.64,9346.64,9346.64,9346.64,23915,777,4910,
2007-07-10_10:42,9344.77,9344.77,9344.77,9344.77,21797,619,3581,
2007-07-10_10:43,9344.38,9344.38,9344.38,9344.38,20534,580,3862,
2007-07-10_10:44,9345.08,9345.08,9345.08,9345.08,19245,509,3833,
2007-07-10_10:45,9344.91,9344.91,9344.91,9344.91,20990,477,3490,
2007-07-10_10:46,9345.70,9345.70,9345.70,9345.70,20698,564,3872,
2007-07-10_10:47,9343.74,9343.74,9343.74,9343.74,20182,481,3603,
2007-07-10_10:48,9344.52,9344.52,9344.52,9344.52,20380,528,3835,
2007-07-10_10:49,9346.07,9346.07,9346.07,9346.07,20202,521,3664,
2007-07-10_10:50,9346.17,9346.17,9346.17,9346.17,19912,526,3495,
2007-07-10_10:51,9344.98,9344.98,9344.98,9344.98,21390,579,3808,
2007-07-10_10:52,9348.61,9348.61,9348.61,9348.61,21284,541,3413,
2007-07-10_10:53,9349.60,9349.60,9349.60,9349.60,24702,657,4158,
2007-07-10_10:54,9349.57,9349.57,9349.57,9349.57,23253,558,3835,
2007-07-10_10:55,9351.70,9351.70,9351.70,9351.70,29140,586,4485,
2007-07-10_10:56,9353.26,9353.26,9353.26,9353.26,28015,637,4504,
2007-07-10_10:57,9354.71,9354.71,9354.71,9354.71,27560,575,4278,
2007-07-10_10:58,9355.91,9355.91,9355.91,9355.91,31064,713,4799,
2007-07-10_10:59,9358.95,9358.95,9358.95,9358.95,24985,691,4328,
2007-07-10_11:00,9359.92,9359.92,9359.92,9359.92,26397,635,4297,
2007-07-10_11:01,9360.68,9360.68,9360.68,9360.68,25602,735,4657,
2007-07-10_11:02,9361.31,9361.31,9361.31,9361.31,19859,517,3671,
2007-07-10_11:03,9363.93,9363.93,9363.93,9363.93,23234,658,4124,
2007-07-10_11:04,9365.79,9365.79,9365.79,9365.79,24055,746,4375,
2007-07-10_11:05,9369.30,9369.30,9369.30,9369.30,22175,633,4055,
2007-07-10_11:06,9369.80,9369.80,9369.80,9369.80,22262,694,4379,
2007-07-10_11:07,9370.17,9370.17,9370.17,9370.17,18169,583,3581,
2007-07-10_11:08,9369.54,9369.54,9369.54,9369.54,19623,574,3781,
2007-07-10_11:09,9368.94,9368.94,9368.94,9368.94,19117,545,3622,
2007-07-10_11:10,9368.04,9368.04,9368.04,9368.04,17504,555,3450,
2007-07-10_11:11,9366.90,9366.90,9366.90,9366.90,21669,775,4266,
2007-07-10_11:12,9364.92,9364.92,9364.92,9364.92,17012,612,3413,
2007-07-10_11:13,9365.32,9365.32,9365.32,9365.32,18951,736,3795,
2007-07-10_11:14,9366.63,9366.63,9366.63,9366.63,19465,817,4049,
2007-07-10_11:15,9366.83,9366.83,9366.83,9366.83,19175,623,3582,
2007-07-10_11:16,9367.68,9367.68,9367.68,9367.68,18658,722,3937,
2007-07-10_11:17,9365.72,9365.72,9365.72,9365.72,20328,599,3406,
2007-07-10_11:18,9364.52,9364.52,9364.52,9364.52,21029,691,4093,
2007-07-10_11:19,9366.72,9366.72,9366.72,9366.72,17875,603,3802,
2007-07-10_11:20,9365.64,9365.64,9365.64,9365.64,17736,560,3465,
2007-07-10_11:21,9365.00,9365.00,9365.00,9365.00,21717,711,4390,
2007-07-10_11:22,9366.00,9366.00,9366.00,9366.00,16088,457,3041,
2007-07-10_11:23,9364.36,9364.36,9364.36,9364.36,20421,607,3679,
2007-07-10_11:24,9363.71,9363.71,9363.71,9363.71,18095,547,3398,
2007-07-10_11:25,9362.06,9362.06,9362.06,9362.06,15217,455,2874,
2007-07-10_11:26,9363.08,9363.08,9363.08,9363.08,18597,609,3579,
2007-07-10_11:27,9362.19,9362.19,9362.19,9362.19,17159,430,3025,
2007-07-10_11:28,9360.04,9360.04,9360.04,9360.04,15961,499,3121,
2007-07-10_11:29,9359.39,9359.39,9359.39,9359.39,19081,560,3536,
2007-07-10_11:30,9359.79,9359.79,9359.79,9359.79,17397,559,3377,
2007-07-10_11:31,9359.46,9359.46,9359.46,9359.46,20023,638,3993,
2007-07-10_11:32,9359.13,9359.13,9359.13,9359.13,18124,541,3502,
2007-07-10_11:33,9355.68,9355.68,9355.68,9355.68,17621,476,3159,
2007-07-10_11:34,9355.20,9355.20,9355.20,9355.20,14124,413,2976,
2007-07-10_11:35,9352.38,9352.38,9352.38,9352.38,16362,499,3214,
2007-07-10_11:36,9351.84,9351.84,9351.84,9351.84,17587,710,3820,
2007-07-10_11:37,9350.82,9350.82,9350.82,9350.82,16682,502,3052,
2007-07-10_11:38,9349.82,9349.82,9349.82,9349.82,17769,654,3621,
2007-07-10_11:39,9347.82,9347.82,9347.82,9347.82,18546,693,3825,
2007-07-10_11:40,9347.92,9347.92,9347.92,9347.92,18433,525,3317,
2007-07-10_11:41,9348.21,9348.21,9348.21,9348.21,23634,689,4358,
2007-07-10_11:42,9348.05,9348.05,9348.05,9348.05,18464,470,3401,
2007-07-10_11:43,9349.02,9349.02,9349.02,9349.02,18536,529,3722,
2007-07-10_11:44,9348.21,9348.21,9348.21,9348.21,17340,536,3594,
2007-07-10_11:45,9349.38,9349.38,9349.38,9349.38,19539,560,3742,
2007-07-10_11:46,9350.68,9350.68,9350.68,9350.68,18418,608,3574,
2007-07-10_11:47,9354.54,9354.54,9354.54,9354.54,20179,579,3537,
2007-07-10_11:48,9356.24,9356.24,9356.24,9356.24,21088,689,3992,
2007-07-10_11:49,9358.90,9358.90,9358.90,9358.90,23473,840,4456,
2007-07-10_11:50,9359.20,9359.20,9359.20,9359.20,15987,417,3135,
2007-07-10_11:51,9361.22,9361.22,9361.22,9361.22,22101,750,4217,
2007-07-10_11:52,9361.87,9361.87,9361.87,9361.87,17968,505,3312,
2007-07-10_11:53,9362.56,9362.56,9362.56,9362.56,16651,511,3285,
2007-07-10_11:54,9362.77,9362.77,9362.77,9362.77,16530,475,2923,
2007-07-10_11:55,9365.45,9365.45,9365.45,9365.45,18203,491,3132,
2007-07-10_11:56,9365.81,9365.81,9365.81,9365.81,17019,622,3385,
2007-07-10_11:57,9367.19,9367.19,9367.19,9367.19,15561,440,2866,
2007-07-10_11:58,9370.83,9370.83,9370.83,9370.83,19252,666,3743,
2007-07-10_11:59,9372.47,9372.47,9372.47,9372.47,16298,549,3137,
2007-07-10_12:00,9373.46,9373.46,9373.46,9373.46,15572,453,3099,
2007-07-10_12:01,9373.32,9373.32,9373.32,9373.32,20607,612,3909,
2007-07-10_12:02,9373.89,9373.89,9373.89,9373.89,16406,438,2882,
2007-07-10_12:03,9373.84,9373.84,9373.84,9373.84,16352,436,3070,
2007-07-10_12:04,9375.75,9375.75,9375.75,9375.75,16567,463,2952,
2007-07-10_12:05,9374.82,9374.82,9374.82,9374.82,15265,473,2806,
2007-07-10_12:06,9376.70,9376.70,9376.70,9376.70,18515,622,3483,
2007-07-10_12:07,9373.45,9373.45,9373.45,9373.45,15868,491,3002,
2007-07-10_12:08,9371.86,9371.86,9371.86,9371.86,22429,649,3700,
2007-07-10_12:09,9371.49,9371.49,9371.49,9371.49,19042,536,3316,
2007-07-10_12:10,9371.47,9371.47,9371.47,9371.47,15325,431,2992,
2007-07-10_12:11,9369.62,9369.62,9369.62,9369.62,17154,552,3396,
2007-07-10_12:12,9369.57,9369.57,9369.57,9369.57,14670,395,2756,
2007-07-10_12:13,9369.12,9369.12,9369.12,9369.12,14313,418,2864,
2007-07-10_12:14,9368.86,9368.86,9368.86,9368.86,13846,438,2826,
2007-07-10_12:15,9367.99,9367.99,9367.99,9367.99,17128,508,3011,
2007-07-10_12:16,9367.15,9367.15,9367.15,9367.15,22140,712,3997,
2007-07-10_12:17,9364.73,9364.73,9364.73,9364.73,19699,539,3446,
2007-07-10_12:18,9364.67,9364.67,9364.67,9364.67,17284,511,3287,
2007-07-10_12:19,9363.37,9363.37,9363.37,9363.37,16928,487,3211,
2007-07-10_12:20,9363.82,9363.82,9363.82,9363.82,17320,494,3288,
2007-07-10_12:21,9365.76,9365.76,9365.76,9365.76,18806,593,3971,
2007-07-10_12:22,9364.55,9364.55,9364.55,9364.55,20643,495,3514,
2007-07-10_12:23,9363.87,9363.87,9363.87,9363.87,24005,594,4066,
2007-07-10_12:24,9363.54,9363.54,9363.54,9363.54,23930,580,4097,
2007-07-10_12:25,9363.12,9363.12,9363.12,9363.12,18241,451,3371,
2007-07-10_12:26,9364.70,9364.70,9364.70,9364.70,24102,572,4144,
2007-07-10_12:27,9363.34,9363.34,9363.34,9363.34,20639,454,3578,
2007-07-10_12:28,9362.43,9362.43,9362.43,9362.43,21761,539,3626,
2007-07-10_12:29,9361.29,9361.29,9361.29,9361.29,19873,499,3293,
2007-07-10_12:30,9362.42,9362.42,9362.42,9362.42,16075,377,3013,
2007-07-10_12:31,9364.14,9364.14,9364.14,9364.14,19285,556,4227,
2007-07-10_12:32,9364.05,9364.05,9364.05,9364.05,19424,501,3172,
2007-07-10_12:33,9362.82,9362.82,9362.82,9362.82,19803,519,3804,
2007-07-10_12:34,9363.01,9363.01,9363.01,9363.01,19753,436,3423,
2007-07-10_12:35,9364.40,9364.40,9364.40,9364.40,18544,469,3357,
2007-07-10_12:36,9364.70,9364.70,9364.70,9364.70,22374,604,3997,
2007-07-10_12:37,9364.24,9364.24,9364.24,9364.24,16556,401,3149,
2007-07-10_12:38,9363.39,9363.39,9363.39,9363.39,22235,527,3798,
2007-07-10_12:39,9362.39,9362.39,9362.39,9362.39,34932,723,4801,
2007-07-10_12:40,9361.44,9361.44,9361.44,9361.44,25995,540,4281,
2007-07-10_12:41,9363.30,9363.30,9363.30,9363.30,26867,648,4874,
2007-07-10_12:42,9364.18,9364.18,9364.18,9364.18,25824,518,4294,
2007-07-10_12:43,9365.06,9365.06,9365.06,9365.06,25212,600,4241,
2007-07-10_12:44,9367.15,9367.15,9367.15,9367.15,26642,625,4446,
2007-07-10_12:45,9366.98,9366.98,9366.98,9366.98,23040,537,3859,
2007-07-10_12:46,9369.50,9369.50,9369.50,9369.50,24834,689,4737,
2007-07-10_12:47,9367.70,9367.70,9367.70,9367.70,20320,493,3688,
2007-07-10_12:48,9369.81,9369.81,9369.81,9369.81,25306,602,4369,
2007-07-10_12:49,9369.15,9369.15,9369.15,9369.15,28335,623,4006,
2007-07-10_12:50,9370.73,9370.73,9370.73,9370.73,24724,650,4380,
2007-07-10_12:51,9372.79,9372.79,9372.79,9372.79,24331,695,4736,
2007-07-10_12:52,9373.62,9373.62,9373.62,9373.62,24050,602,4134,
2007-07-10_12:53,9374.72,9374.72,9374.72,9374.72,27803,740,5081,
2007-07-10_12:54,9374.17,9374.17,9374.17,9374.17,23608,592,4318,
2007-07-10_12:55,9374.53,9374.53,9374.53,9374.53,25839,623,4696,
2007-07-10_12:56,9377.19,9377.19,9377.19,9377.19,24767,708,4497,
2007-07-10_12:57,9376.98,9376.98,9376.98,9376.98,22313,554,4113,
2007-07-10_12:58,9377.63,9377.63,9377.63,9377.63,29318,849,5212,
2007-07-10_12:59,9378.79,9378.79,9378.79,9378.79,29215,772,5252,
2007-07-10_13:00,9379.27,9379.27,9379.27,9379.27,23321,602,4618,
2007-07-10_13:01,9382.54,9382.54,9382.54,9382.54,32033,875,5720,
2007-07-10_13:02,9383.47,9383.47,9383.47,9383.47,30227,758,4892,
2007-07-10_13:03,9381.42,9381.42,9381.42,9381.42,35584,857,5886,
2007-07-10_13:04,9385.30,9385.30,9385.30,9385.30,25171,661,4622,
2007-07-10_13:05,9385.31,9385.31,9385.31,9385.31,23155,644,4638,
2007-07-10_13:06,9385.67,9385.67,9385.67,9385.67,28002,1023,5249,
2007-07-10_13:07,9383.68,9383.68,9383.68,9383.68,33347,831,5114,
2007-07-10_13:08,9383.05,9383.05,9383.05,9383.05,30928,790,5451,
2007-07-10_13:09,9381.88,9381.88,9381.88,9381.88,29362,801,5361,
2007-07-10_13:10,9383.99,9383.99,9383.99,9383.99,31515,850,5586,
2007-07-10_13:11,9382.98,9382.98,9382.98,9382.98,36334,1118,6608,
2007-07-10_13:12,9383.59,9383.59,9383.59,9383.59,33163,844,5689,
2007-07-10_13:13,9385.60,9385.60,9385.60,9385.60,29081,785,5521,
2007-07-10_13:14,9383.00,9383.00,9383.00,9383.00,26289,739,5253,
2007-07-10_13:15,9382.36,9382.36,9382.36,9382.36,31342,834,5598,
2007-07-10_13:16,9380.31,9380.31,9380.31,9380.31,33705,1050,6068,
2007-07-10_13:17,9378.60,9378.60,9378.60,9378.60,29008,860,5726,
2007-07-10_13:18,9377.71,9377.71,9377.71,9377.71,30827,875,5942,
2007-07-10_13:19,9376.36,9376.36,9376.36,9376.36,35265,930,6038,
2007-07-10_13:20,9375.30,9375.30,9375.30,9375.30,34257,923,6266,
2007-07-10_13:21,9376.52,9376.52,9376.52,9376.52,35497,1080,7025,
2007-07-10_13:22,9381.45,9381.45,9381.45,9381.45,35267,1047,6731,
2007-07-10_13:23,9377.58,9377.58,9377.58,9377.58,34538,1044,6693,
2007-07-10_13:24,9378.06,9378.06,9378.06,9378.06,33733,900,6789,
2007-07-10_13:25,9375.13,9375.13,9375.13,9375.13,35280,973,6987,
2007-07-10_13:26,9375.15,9375.15,9375.15,9375.15,0,0,0,
2007-07-10_13:27,9375.15,9375.15,9375.15,9375.15,0,0,0,
2007-07-10_13:28,9375.15,9375.15,9375.15,9375.15,0,0,0,
2007-07-10_13:29,9375.15,9375.15,9375.15,9375.15,0,0,0,
2007-07-10_13:30,9384.73,9384.73,9384.73,9384.73,257489,9185,44224,
2007-07-11_09:01,9322.69,9322.69,9322.69,9322.69,689890,8036,55192,
2007-07-11_09:02,9310.44,9310.44,9310.44,9310.44,91073,1808,10593,
2007-07-11_09:03,9307.00,9307.00,9307.00,9307.00,66623,2062,11380,
2007-07-11_09:04,9307.04,9307.04,9307.04,9307.04,65964,2255,12302,
2007-07-11_09:05,9311.39,9311.39,9311.39,9311.39,62204,1883,10412,
2007-07-11_09:06,9316.71,9316.71,9316.71,9316.71,73247,2155,12369,
2007-07-11_09:07,9318.07,9318.07,9318.07,9318.07,61988,1793,11170,
2007-07-11_09:08,9320.82,9320.82,9320.82,9320.82,50767,1597,9849,
2007-07-11_09:09,9323.54,9323.54,9323.54,9323.54,47569,1451,9394,
2007-07-11_09:10,9327.80,9327.80,9327.80,9327.80,43719,1298,8157,
2007-07-11_09:11,9328.32,9328.32,9328.32,9328.32,56513,1687,10306,
2007-07-11_09:12,9328.62,9328.62,9328.62,9328.62,46722,1311,8727,
2007-07-11_09:13,9330.51,9330.51,9330.51,9330.51,43792,1307,8063,
2007-07-11_09:14,9332.59,9332.59,9332.59,9332.59,41605,1284,7939,
2007-07-11_09:15,9334.58,9334.58,9334.58,9334.58,33245,1042,6733,
2007-07-11_09:16,9337.30,9337.30,9337.30,9337.30,39590,1352,8331,
2007-07-11_09:17,9340.35,9340.35,9340.35,9340.35,38844,1223,7481,
2007-07-11_09:18,9340.92,9340.92,9340.92,9340.92,38103,1160,7280,
2007-07-11_09:19,9341.32,9341.32,9341.32,9341.32,40147,1276,7884,
2007-07-11_09:20,9338.16,9338.16,9338.16,9338.16,39858,1257,7349,
2007-07-11_09:21,9337.15,9337.15,9337.15,9337.15,46653,1563,9572,
2007-07-11_09:22,9334.76,9334.76,9334.76,9334.76,33042,1142,7107,
2007-07-11_09:23,9335.15,9335.15,9335.15,9335.15,31745,1068,6372,
2007-07-11_09:24,9333.78,9333.78,9333.78,9333.78,35414,1023,6653,
2007-07-11_09:25,9332.25,9332.25,9332.25,9332.25,35097,1051,6434,
2007-07-11_09:26,9328.98,9328.98,9328.98,9328.98,44072,1464,8800,
2007-07-11_09:27,9326.33,9326.33,9326.33,9326.33,34008,1168,6675,
2007-07-11_09:28,9323.89,9323.89,9323.89,9323.89,32929,1001,6517,
2007-07-11_09:29,9320.58,9320.58,9320.58,9320.58,39508,1071,7210,
2007-07-11_09:30,9317.39,9317.39,9317.39,9317.39,34842,1033,6691,
2007-07-11_09:31,9318.13,9318.13,9318.13,9318.13,43136,1271,8514,
2007-07-11_09:32,9317.54,9317.54,9317.54,9317.54,38422,1062,6571,
2007-07-11_09:33,9317.01,9317.01,9317.01,9317.01,33222,938,6057,
2007-07-11_09:34,9315.97,9315.97,9315.97,9315.97,32811,967,5999,
2007-07-11_09:35,9313.68,9313.68,9313.68,9313.68,28472,821,5458,
2007-07-11_09:36,9313.54,9313.54,9313.54,9313.54,49486,1336,7727,
2007-07-11_09:37,9313.89,9313.89,9313.89,9313.89,31254,895,5703,
2007-07-11_09:38,9312.97,9312.97,9312.97,9312.97,33590,969,5915,
2007-07-11_09:39,9313.24,9313.24,9313.24,9313.24,33251,985,6368,
2007-07-11_09:40,9314.38,9314.38,9314.38,9314.38,30847,940,5877,
2007-07-11_09:41,9315.91,9315.91,9315.91,9315.91,44310,1224,7881,
2007-07-11_09:42,9315.77,9315.77,9315.77,9315.77,27795,775,5365,
2007-07-11_09:43,9315.73,9315.73,9315.73,9315.73,33198,900,6091,
2007-07-11_09:44,9315.94,9315.94,9315.94,9315.94,31483,1048,6347,
2007-07-11_09:45,9315.01,9315.01,9315.01,9315.01,28772,783,5276,
2007-07-11_09:46,9312.09,9312.09,9312.09,9312.09,31599,1097,6621,
2007-07-11_09:47,9314.77,9314.77,9314.77,9314.77,28698,812,5360,
2007-07-11_09:48,9311.95,9311.95,9311.95,9311.95,30277,944,5735,
2007-07-11_09:49,9312.30,9312.30,9312.30,9312.30,29820,879,5854,
2007-07-11_09:50,9312.39,9312.39,9312.39,9312.39,26736,785,5035,
2007-07-11_09:51,9309.19,9309.19,9309.19,9309.19,31605,930,6614,
2007-07-11_09:52,9308.70,9308.70,9308.70,9308.70,25229,817,5118,
2007-07-11_09:53,9306.60,9306.60,9306.60,9306.60,25843,864,5174,
2007-07-11_09:54,9304.94,9304.94,9304.94,9304.94,27093,864,5441,
2007-07-11_09:55,9304.74,9304.74,9304.74,9304.74,29901,1003,5861,
2007-07-11_09:56,9302.15,9302.15,9302.15,9302.15,33263,1213,7234,
2007-07-11_09:57,9299.30,9299.30,9299.30,9299.30,29042,984,6053,
2007-07-11_09:58,9297.24,9297.24,9297.24,9297.24,30481,1007,6240,
2007-07-11_09:59,9293.33,9293.33,9293.33,9293.33,33676,1126,6559,
2007-07-11_10:00,9289.84,9289.84,9289.84,9289.84,33591,1043,6419,
2007-07-11_10:01,9287.60,9287.60,9287.60,9287.60,45894,1392,8459,
2007-07-11_10:02,9283.66,9283.66,9283.66,9283.66,35418,1060,6754,
2007-07-11_10:03,9279.95,9279.95,9279.95,9279.95,35584,1082,7003,
2007-07-11_10:04,9274.61,9274.61,9274.61,9274.61,41420,1402,8387,
2007-07-11_10:05,9270.26,9270.26,9270.26,9270.26,40239,1207,7821,
2007-07-11_10:06,9269.55,9269.55,9269.55,9269.55,44749,1361,8513,
2007-07-11_10:07,9264.49,9264.49,9264.49,9264.49,39120,1195,7660,
2007-07-11_10:08,9263.62,9263.62,9263.62,9263.62,31596,985,7010,
2007-07-11_10:09,9263.26,9263.26,9263.26,9263.26,33828,1030,6941,
2007-07-11_10:10,9264.95,9264.95,9264.95,9264.95,29839,917,5841,
2007-07-11_10:11,9269.45,9269.45,9269.45,9269.45,33837,1039,7178,
2007-07-11_10:12,9271.40,9271.40,9271.40,9271.40,28232,810,5579,
2007-07-11_10:13,9275.71,9275.71,9275.71,9275.71,27459,835,5552,
2007-07-11_10:14,9279.15,9279.15,9279.15,9279.15,25842,812,5548,
2007-07-11_10:15,9281.63,9281.63,9281.63,9281.63,23891,678,4563,
2007-07-11_10:16,9282.88,9282.88,9282.88,9282.88,25656,798,5051,
2007-07-11_10:17,9284.56,9284.56,9284.56,9284.56,32835,751,4962,
2007-07-11_10:18,9286.90,9286.90,9286.90,9286.90,21311,632,4279,
2007-07-11_10:19,9289.03,9289.03,9289.03,9289.03,24700,650,4504,
2007-07-11_10:20,9288.64,9288.64,9288.64,9288.64,21239,567,4118,
2007-07-11_10:21,9291.31,9291.31,9291.31,9291.31,26077,700,5222,
2007-07-11_10:22,9293.12,9293.12,9293.12,9293.12,23613,694,4339,
2007-07-11_10:23,9293.69,9293.69,9293.69,9293.69,27420,646,4626,
2007-07-11_10:24,9293.82,9293.82,9293.82,9293.82,25304,653,4746,
2007-07-11_10:25,9292.68,9292.68,9292.68,9292.68,24603,577,4174,
2007-07-11_10:26,9295.19,9295.19,9295.19,9295.19,25311,744,4819,
2007-07-11_10:27,9295.95,9295.95,9295.95,9295.95,21208,538,4023,
2007-07-11_10:28,9298.49,9298.49,9298.49,9298.49,20278,523,4114,
2007-07-11_10:29,9294.96,9294.96,9294.96,9294.96,23390,609,4147,
2007-07-11_10:30,9298.06,9298.06,9298.06,9298.06,19555,499,3747,
2007-07-11_10:31,9297.73,9297.73,9297.73,9297.73,21817,629,4373,
2007-07-11_10:32,9296.18,9296.18,9296.18,9296.18,19330,539,3833,
2007-07-11_10:33,9298.77,9298.77,9298.77,9298.77,24139,564,4001,
2007-07-11_10:34,9299.21,9299.21,9299.21,9299.21,26730,613,4790,
2007-07-11_10:35,9299.89,9299.89,9299.89,9299.89,21326,489,3565,
2007-07-11_10:36,9301.60,9301.60,9301.60,9301.60,22876,620,4048,
2007-07-11_10:37,9303.74,9303.74,9303.74,9303.74,25121,496,3888,
2007-07-11_10:38,9304.02,9304.02,9304.02,9304.02,23565,560,4035,
2007-07-11_10:39,9301.66,9301.66,9301.66,9301.66,24212,536,4170,
2007-07-11_10:40,9302.70,9302.70,9302.70,9302.70,21640,527,3796,
2007-07-11_10:41,9302.49,9302.49,9302.49,9302.49,26706,670,4875,
2007-07-11_10:42,9304.32,9304.32,9304.32,9304.32,22900,467,3783,
2007-07-11_10:43,9303.35,9303.35,9303.35,9303.35,24094,503,4089,
2007-07-11_10:44,9303.04,9303.04,9303.04,9303.04,23112,551,4097,
2007-07-11_10:45,9305.06,9305.06,9305.06,9305.06,21016,522,3936,
2007-07-11_10:46,9306.80,9306.80,9306.80,9306.80,26780,660,4520,
2007-07-11_10:47,9309.31,9309.31,9309.31,9309.31,24964,578,4219,
2007-07-11_10:48,9309.72,9309.72,9309.72,9309.72,25710,607,4286,
2007-07-11_10:49,9310.69,9310.69,9310.69,9310.69,23438,549,3978,
2007-07-11_10:50,9312.18,9312.18,9312.18,9312.18,24627,552,3987,
2007-07-11_10:51,9314.05,9314.05,9314.05,9314.05,29672,815,5151,
2007-07-11_10:52,9314.11,9314.11,9314.11,9314.11,27728,645,4316,
2007-07-11_10:53,9318.12,9318.12,9318.12,9318.12,23116,576,4022,
2007-07-11_10:54,9316.99,9316.99,9316.99,9316.99,25051,587,4318,
2007-07-11_10:55,9316.48,9316.48,9316.48,9316.48,28146,650,4660,
2007-07-11_10:56,9317.45,9317.45,9317.45,9317.45,30847,769,5154,
2007-07-11_10:57,9315.99,9315.99,9315.99,9315.99,24050,607,4194,
2007-07-11_10:58,9315.05,9315.05,9315.05,9315.05,29888,726,4855,
2007-07-11_10:59,9316.00,9316.00,9316.00,9316.00,28170,622,4520,
2007-07-11_11:00,9314.61,9314.61,9314.61,9314.61,26388,573,4133,
2007-07-11_11:01,9318.12,9318.12,9318.12,9318.12,30530,659,4963,
2007-07-11_11:02,9318.48,9318.48,9318.48,9318.48,23770,547,4080,
2007-07-11_11:03,9318.74,9318.74,9318.74,9318.74,30839,640,4978,
2007-07-11_11:04,9316.17,9316.17,9316.17,9316.17,28545,609,4524,
2007-07-11_11:05,9316.35,9316.35,9316.35,9316.35,23390,497,3849,
2007-07-11_11:06,9316.94,9316.94,9316.94,9316.94,29913,667,5001,
2007-07-11_11:07,9315.91,9315.91,9315.91,9315.91,21221,483,3975,
2007-07-11_11:08,9318.55,9318.55,9318.55,9318.55,26869,558,4257,
2007-07-11_11:09,9317.35,9317.35,9317.35,9317.35,26773,601,4495,
2007-07-11_11:10,9318.59,9318.59,9318.59,9318.59,22647,533,3802,
2007-07-11_11:11,9318.12,9318.12,9318.12,9318.12,27751,716,4635,
2007-07-11_11:12,9316.98,9316.98,9316.98,9316.98,20428,495,3764,
2007-07-11_11:13,9316.61,9316.61,9316.61,9316.61,20196,504,3967,
2007-07-11_11:14,9317.30,9317.30,9317.30,9317.30,24165,541,4237,
2007-07-11_11:15,9316.47,9316.47,9316.47,9316.47,25177,564,3858,
2007-07-11_11:16,9318.58,9318.58,9318.58,9318.58,24056,616,4392,
2007-07-11_11:17,9318.50,9318.50,9318.50,9318.50,20906,496,3529,
2007-07-11_11:18,9318.18,9318.18,9318.18,9318.18,21628,529,3821,
2007-07-11_11:19,9316.93,9316.93,9316.93,9316.93,23757,589,3744,
2007-07-11_11:20,9315.07,9315.07,9315.07,9315.07,19803,514,3405,
2007-07-11_11:21,9314.38,9314.38,9314.38,9314.38,23545,646,4276,
2007-07-11_11:22,9313.62,9313.62,9313.62,9313.62,20335,469,3406,
2007-07-11_11:23,9314.73,9314.73,9314.73,9314.73,20394,490,3787,
2007-07-11_11:24,9314.86,9314.86,9314.86,9314.86,22936,502,3751,
2007-07-11_11:25,9313.74,9313.74,9313.74,9313.74,21306,530,3397,
2007-07-11_11:26,9315.20,9315.20,9315.20,9315.20,24386,655,4486,
2007-07-11_11:27,9314.89,9314.89,9314.89,9314.89,19730,527,3419,
2007-07-11_11:28,9313.06,9313.06,9313.06,9313.06,22636,553,3672,
2007-07-11_11:29,9311.78,9311.78,9311.78,9311.78,18982,533,3708,
2007-07-11_11:30,9311.65,9311.65,9311.65,9311.65,22200,555,3730,
2007-07-11_11:31,9308.95,9308.95,9308.95,9308.95,38274,834,5242,
2007-07-11_11:32,9307.85,9307.85,9307.85,9307.85,21017,577,3558,
2007-07-11_11:33,9307.07,9307.07,9307.07,9307.07,19921,591,3521,
2007-07-11_11:34,9307.53,9307.53,9307.53,9307.53,25545,607,3934,
2007-07-11_11:35,9307.92,9307.92,9307.92,9307.92,15632,477,3053,
2007-07-11_11:36,9306.81,9306.81,9306.81,9306.81,18412,539,3405,
2007-07-11_11:37,9304.15,9304.15,9304.15,9304.15,15992,410,2793,
2007-07-11_11:38,9305.93,9305.93,9305.93,9305.93,18709,577,3308,
2007-07-11_11:39,9305.43,9305.43,9305.43,9305.43,17634,467,3027,
2007-07-11_11:40,9304.70,9304.70,9304.70,9304.70,16066,435,2952,
2007-07-11_11:41,9305.61,9305.61,9305.61,9305.61,20233,569,3826,
2007-07-11_11:42,9305.88,9305.88,9305.88,9305.88,20427,491,3504,
2007-07-11_11:43,9305.39,9305.39,9305.39,9305.39,21343,490,3482,
2007-07-11_11:44,9307.18,9307.18,9307.18,9307.18,18995,497,3342,
2007-07-11_11:45,9307.01,9307.01,9307.01,9307.01,17486,491,3139,
2007-07-11_11:46,9310.17,9310.17,9310.17,9310.17,22579,660,4029,
2007-07-11_11:47,9310.46,9310.46,9310.46,9310.46,19900,564,3637,
2007-07-11_11:48,9311.15,9311.15,9311.15,9311.15,18970,556,3603,
2007-07-11_11:49,9313.72,9313.72,9313.72,9313.72,24028,651,4003,
2007-07-11_11:50,9312.49,9312.49,9312.49,9312.49,18269,483,3159,
2007-07-11_11:51,9311.75,9311.75,9311.75,9311.75,22501,689,4319,
2007-07-11_11:52,9313.61,9313.61,9313.61,9313.61,18429,496,3174,
2007-07-11_11:53,9313.26,9313.26,9313.26,9313.26,18329,483,3301,
2007-07-11_11:54,9312.05,9312.05,9312.05,9312.05,18310,512,3018,
2007-07-11_11:55,9311.31,9311.31,9311.31,9311.31,17297,485,3066,
2007-07-11_11:56,9314.24,9314.24,9314.24,9314.24,22675,692,3992,
2007-07-11_11:57,9314.32,9314.32,9314.32,9314.32,20686,567,3822,
2007-07-11_11:58,9316.60,9316.60,9316.60,9316.60,21074,575,3783,
2007-07-11_11:59,9319.75,9319.75,9319.75,9319.75,22033,586,3793,
2007-07-11_12:00,9321.02,9321.02,9321.02,9321.02,17816,490,3339,
2007-07-11_12:01,9322.71,9322.71,9322.71,9322.71,24147,679,4304,
2007-07-11_12:02,9321.22,9321.22,9321.22,9321.22,21780,552,3748,
2007-07-11_12:03,9321.38,9321.38,9321.38,9321.38,25105,710,3926,
2007-07-11_12:04,9323.08,9323.08,9323.08,9323.08,21038,592,4060,
2007-07-11_12:05,9322.91,9322.91,9322.91,9322.91,20051,582,3458,
2007-07-11_12:06,9321.06,9321.06,9321.06,9321.06,24055,753,4288,
2007-07-11_12:07,9320.96,9320.96,9320.96,9320.96,18568,527,3578,
2007-07-11_12:08,9323.13,9323.13,9323.13,9323.13,19901,631,3868,
2007-07-11_12:09,9322.31,9322.31,9322.31,9322.31,16805,480,3356,
2007-07-11_12:10,9322.34,9322.34,9322.34,9322.34,15597,454,3042,
2007-07-11_12:11,9323.36,9323.36,9323.36,9323.36,21209,624,3997,
2007-07-11_12:12,9322.63,9322.63,9322.63,9322.63,16338,475,3219,
2007-07-11_12:13,9323.66,9323.66,9323.66,9323.66,20063,574,3767,
2007-07-11_12:14,9323.16,9323.16,9323.16,9323.16,17258,476,3326,
2007-07-11_12:15,9323.51,9323.51,9323.51,9323.51,13815,386,2849,
2007-07-11_12:16,9323.52,9323.52,9323.52,9323.52,20169,588,3432,
2007-07-11_12:17,9323.83,9323.83,9323.83,9323.83,17385,538,3229,
2007-07-11_12:18,9324.04,9324.04,9324.04,9324.04,18521,560,3389,
2007-07-11_12:19,9323.43,9323.43,9323.43,9323.43,17654,518,3622,
2007-07-11_12:20,9322.61,9322.61,9322.61,9322.61,20557,641,3744,
2007-07-11_12:21,9321.83,9321.83,9321.83,9321.83,21272,661,4053,
2007-07-11_12:22,9320.76,9320.76,9320.76,9320.76,19491,565,3406,
2007-07-11_12:23,9320.48,9320.48,9320.48,9320.48,17527,510,3452,
2007-07-11_12:24,9320.55,9320.55,9320.55,9320.55,19613,510,3620,
2007-07-11_12:25,9321.51,9321.51,9321.51,9321.51,19497,485,3702,
2007-07-11_12:26,9320.35,9320.35,9320.35,9320.35,22651,632,4642,
2007-07-11_12:27,9319.37,9319.37,9319.37,9319.37,20353,512,3867,
2007-07-11_12:28,9318.03,9318.03,9318.03,9318.03,21000,557,4003,
2007-07-11_12:29,9316.34,9316.34,9316.34,9316.34,22663,592,4055,
2007-07-11_12:30,9314.84,9314.84,9314.84,9314.84,19830,611,3861,
2007-07-11_12:31,9314.23,9314.23,9314.23,9314.23,25105,735,4729,
2007-07-11_12:32,9312.63,9312.63,9312.63,9312.63,22313,595,3903,
2007-07-11_12:33,9310.71,9310.71,9310.71,9310.71,22711,666,4323,
2007-07-11_12:34,9310.56,9310.56,9310.56,9310.56,20862,729,4465,
2007-07-11_12:35,9309.60,9309.60,9309.60,9309.60,19543,668,4099,
2007-07-11_12:36,9306.52,9306.52,9306.52,9306.52,23512,756,4774,
2007-07-11_12:37,9305.82,9305.82,9305.82,9305.82,18837,543,3998,
2007-07-11_12:38,9305.80,9305.80,9305.80,9305.80,21458,631,4619,
2007-07-11_12:39,9304.39,9304.39,9304.39,9304.39,21465,567,4164,
2007-07-11_12:40,9306.88,9306.88,9306.88,9306.88,18501,476,3677,
2007-07-11_12:41,9305.53,9305.53,9305.53,9305.53,22936,624,4611,
2007-07-11_12:42,9305.17,9305.17,9305.17,9305.17,17597,503,3426,
2007-07-11_12:43,9304.62,9304.62,9304.62,9304.62,17960,533,3653,
2007-07-11_12:44,9307.01,9307.01,9307.01,9307.01,16820,444,3476,
2007-07-11_12:45,9307.49,9307.49,9307.49,9307.49,15846,502,3232,
2007-07-11_12:46,9308.01,9308.01,9308.01,9308.01,21264,595,4174,
2007-07-11_12:47,9307.54,9307.54,9307.54,9307.54,20808,575,3686,
2007-07-11_12:48,9309.42,9309.42,9309.42,9309.42,23426,667,4592,
2007-07-11_12:49,9309.62,9309.62,9309.62,9309.62,21474,572,4254,
2007-07-11_12:50,9307.03,9307.03,9307.03,9307.03,18834,497,3756,
2007-07-11_12:51,9309.65,9309.65,9309.65,9309.65,26167,797,5220,
2007-07-11_12:52,9311.13,9311.13,9311.13,9311.13,19159,582,3976,
2007-07-11_12:53,9313.79,9313.79,9313.79,9313.79,23672,633,4409,
2007-07-11_12:54,9312.63,9312.63,9312.63,9312.63,19526,526,3762,
2007-07-11_12:55,9311.32,9311.32,9311.32,9311.32,17916,463,3573,
2007-07-11_12:56,9311.06,9311.06,9311.06,9311.06,24832,635,4586,
2007-07-11_12:57,9311.40,9311.40,9311.40,9311.40,24164,525,4167,
2007-07-11_12:58,9309.74,9309.74,9309.74,9309.74,25868,615,4418,
2007-07-11_12:59,9309.47,9309.47,9309.47,9309.47,21463,572,4183,
2007-07-11_13:00,9309.33,9309.33,9309.33,9309.33,20540,602,3982,
2007-07-11_13:01,9309.73,9309.73,9309.73,9309.73,26744,757,5037,
2007-07-11_13:02,9309.89,9309.89,9309.89,9309.89,20337,566,4036,
2007-07-11_13:03,9309.16,9309.16,9309.16,9309.16,23735,647,4572,
2007-07-11_13:04,9308.69,9308.69,9308.69,9308.69,20105,603,3999,
2007-07-11_13:05,9309.15,9309.15,9309.15,9309.15,18609,532,3941,
2007-07-11_13:06,9307.40,9307.40,9307.40,9307.40,24957,762,5185,
2007-07-11_13:07,9304.25,9304.25,9304.25,9304.25,20333,554,4188,
2007-07-11_13:08,9304.15,9304.15,9304.15,9304.15,27517,765,5180,
2007-07-11_13:09,9303.57,9303.57,9303.57,9303.57,31657,936,5419,
2007-07-11_13:10,9301.42,9301.42,9301.42,9301.42,40040,1069,5733,
2007-07-11_13:11,9297.47,9297.47,9297.47,9297.47,34815,1127,7157,
2007-07-11_13:12,9296.39,9296.39,9296.39,9296.39,29736,903,5969,
2007-07-11_13:13,9293.27,9293.27,9293.27,9293.27,31148,963,6551,
2007-07-11_13:14,9291.17,9291.17,9291.17,9291.17,30374,874,6273,
2007-07-11_13:15,9292.32,9292.32,9292.32,9292.32,33358,1014,6713,
2007-07-11_13:16,9290.69,9290.69,9290.69,9290.69,38238,1203,7691,
2007-07-11_13:17,9286.81,9286.81,9286.81,9286.81,31529,921,6541,
2007-07-11_13:18,9284.79,9284.79,9284.79,9284.79,32245,977,6741,
2007-07-11_13:19,9286.86,9286.86,9286.86,9286.86,33889,1011,6655,
2007-07-11_13:20,9288.56,9288.56,9288.56,9288.56,28891,933,6271,
2007-07-11_13:21,9288.77,9288.77,9288.77,9288.77,33671,1090,7081,
2007-07-11_13:22,9289.14,9289.14,9289.14,9289.14,32942,995,6608,
2007-07-11_13:23,9288.93,9288.93,9288.93,9288.93,33373,981,6929,
2007-07-11_13:24,9289.83,9289.83,9289.83,9289.83,32162,977,7002,
2007-07-11_13:25,9287.06,9287.06,9287.06,9287.06,37084,1077,6939,
2007-07-11_13:26,9287.06,9287.06,9287.06,9287.06,0,0,0,
2007-07-11_13:27,9287.06,9287.06,9287.06,9287.06,0,0,0,
2007-07-11_13:28,9287.06,9287.06,9287.06,9287.06,0,0,0,
2007-07-11_13:29,9287.06,9287.06,9287.06,9287.06,0,0,0,
2007-07-11_13:30,9290.95,9290.95,9290.95,9290.95,247218,8484,43877,
2007-07-12_09:01,9346.95,9346.95,9346.95,9346.95,384497,7693,51104,
2007-07-12_09:02,9358.44,9358.44,9358.44,9358.44,86850,2084,12204,
2007-07-12_09:03,9355.35,9355.35,9355.35,9355.35,87533,2201,12630,
2007-07-12_09:04,9354.12,9354.12,9354.12,9354.12,85801,1962,12403,
2007-07-12_09:05,9356.14,9356.14,9356.14,9356.14,66001,1670,10292,
2007-07-12_09:06,9358.64,9358.64,9358.64,9358.64,68474,1814,10966,
2007-07-12_09:07,9355.10,9355.10,9355.10,9355.10,65696,1746,10078,
2007-07-12_09:08,9356.37,9356.37,9356.37,9356.37,61942,1603,9538,
2007-07-12_09:09,9355.23,9355.23,9355.23,9355.23,59028,1673,10074,
2007-07-12_09:10,9351.53,9351.53,9351.53,9351.53,51234,1351,8833,
2007-07-12_09:11,9356.06,9356.06,9356.06,9356.06,63172,1825,10521,
2007-07-12_09:12,9356.26,9356.26,9356.26,9356.26,53405,1515,8839,
2007-07-12_09:13,9354.73,9354.73,9354.73,9354.73,55497,1696,9897,
2007-07-12_09:14,9354.44,9354.44,9354.44,9354.44,51443,1511,9487,
2007-07-12_09:15,9356.10,9356.10,9356.10,9356.10,47125,1482,8438,
2007-07-12_09:16,9357.98,9357.98,9357.98,9357.98,58400,1984,9969,
2007-07-12_09:17,9358.94,9358.94,9358.94,9358.94,51882,1356,8406,
2007-07-12_09:18,9360.64,9360.64,9360.64,9360.64,49867,1382,8334,
2007-07-12_09:19,9360.70,9360.70,9360.70,9360.70,48084,1300,8278,
2007-07-12_09:20,9365.46,9365.46,9365.46,9365.46,43941,1180,7261,
2007-07-12_09:21,9369.76,9369.76,9369.76,9369.76,50695,1515,8806,
2007-07-12_09:22,9370.40,9370.40,9370.40,9370.40,50775,1251,7575,
2007-07-12_09:23,9371.56,9371.56,9371.56,9371.56,56565,1504,8824,
2007-07-12_09:24,9373.97,9373.97,9373.97,9373.97,55973,1400,9027,
2007-07-12_09:25,9375.16,9375.16,9375.16,9375.16,53038,1291,8010,
2007-07-12_09:26,9374.58,9374.58,9374.58,9374.58,60979,1682,9723,
2007-07-12_09:27,9377.46,9377.46,9377.46,9377.46,57187,1258,8277,
2007-07-12_09:28,9378.82,9378.82,9378.82,9378.82,64089,1418,8969,
2007-07-12_09:29,9379.71,9379.71,9379.71,9379.71,48702,1203,8049,
2007-07-12_09:30,9379.24,9379.24,9379.24,9379.24,45355,1104,7075,
2007-07-12_09:31,9377.59,9377.59,9377.59,9377.59,53138,1610,9351,
2007-07-12_09:32,9371.84,9371.84,9371.84,9371.84,45445,1426,7437,
2007-07-12_09:33,9367.56,9367.56,9367.56,9367.56,38033,1124,7387,
2007-07-12_09:34,9364.71,9364.71,9364.71,9364.71,40662,1131,7451,
2007-07-12_09:35,9361.95,9361.95,9361.95,9361.95,34944,964,6154,
2007-07-12_09:36,9360.43,9360.43,9360.43,9360.43,42945,1213,7822,
2007-07-12_09:37,9357.55,9357.55,9357.55,9357.55,51731,1144,7274,
2007-07-12_09:38,9358.12,9358.12,9358.12,9358.12,41504,1057,6838,
2007-07-12_09:39,9361.02,9361.02,9361.02,9361.02,42250,1142,6413,
2007-07-12_09:40,9361.69,9361.69,9361.69,9361.69,42801,1008,5693,
2007-07-12_09:41,9362.03,9362.03,9362.03,9362.03,38210,1081,7010,
2007-07-12_09:42,9361.34,9361.34,9361.34,9361.34,31622,880,5488,
2007-07-12_09:43,9360.22,9360.22,9360.22,9360.22,33880,1037,6311,
2007-07-12_09:44,9358.31,9358.31,9358.31,9358.31,36307,1186,7108,
2007-07-12_09:45,9356.88,9356.88,9356.88,9356.88,33136,1012,6482,
2007-07-12_09:46,9353.39,9353.39,9353.39,9353.39,37963,1147,7142,
2007-07-12_09:47,9351.62,9351.62,9351.62,9351.62,32312,866,5914,
2007-07-12_09:48,9347.63,9347.63,9347.63,9347.63,35662,998,6552,
2007-07-12_09:49,9345.65,9345.65,9345.65,9345.65,35026,1032,6577,
2007-07-12_09:50,9343.53,9343.53,9343.53,9343.53,29541,850,5543,
2007-07-12_09:51,9338.19,9338.19,9338.19,9338.19,33438,1045,6688,
2007-07-12_09:52,9333.28,9333.28,9333.28,9333.28,29642,923,5669,
2007-07-12_09:53,9330.74,9330.74,9330.74,9330.74,35661,951,6272,
2007-07-12_09:54,9328.51,9328.51,9328.51,9328.51,39286,1109,6803,
2007-07-12_09:55,9325.89,9325.89,9325.89,9325.89,32575,934,5721,
2007-07-12_09:56,9323.66,9323.66,9323.66,9323.66,36860,1137,6956,
2007-07-12_09:57,9322.86,9322.86,9322.86,9322.86,34922,1115,6594,
2007-07-12_09:58,9316.91,9316.91,9316.91,9316.91,33844,1011,6235,
2007-07-12_09:59,9316.99,9316.99,9316.99,9316.99,27658,880,5629,
2007-07-12_10:00,9318.15,9318.15,9318.15,9318.15,28570,895,5590,
2007-07-12_10:01,9319.33,9319.33,9319.33,9319.33,33153,1088,6336,
2007-07-12_10:02,9321.83,9321.83,9321.83,9321.83,24998,784,5090,
2007-07-12_10:03,9323.59,9323.59,9323.59,9323.59,26584,776,5157,
2007-07-12_10:04,9323.48,9323.48,9323.48,9323.48,30195,810,5248,
2007-07-12_10:05,9327.11,9327.11,9327.11,9327.11,28825,707,4648,
2007-07-12_10:06,9331.07,9331.07,9331.07,9331.07,35014,923,5647,
2007-07-12_10:07,9331.11,9331.11,9331.11,9331.11,23684,690,4439,
2007-07-12_10:08,9332.72,9332.72,9332.72,9332.72,25326,712,4753,
2007-07-12_10:09,9333.11,9333.11,9333.11,9333.11,23879,633,4533,
2007-07-12_10:10,9334.28,9334.28,9334.28,9334.28,21571,575,4077,
2007-07-12_10:11,9336.86,9336.86,9336.86,9336.86,28433,738,4997,
2007-07-12_10:12,9338.20,9338.20,9338.20,9338.20,35715,692,4846,
2007-07-12_10:13,9338.90,9338.90,9338.90,9338.90,27422,651,4657,
2007-07-12_10:14,9339.69,9339.69,9339.69,9339.69,24283,554,4432,
2007-07-12_10:15,9339.76,9339.76,9339.76,9339.76,22242,562,4099,
2007-07-12_10:16,9343.01,9343.01,9343.01,9343.01,29345,750,5101,
2007-07-12_10:17,9346.82,9346.82,9346.82,9346.82,26824,657,4422,
2007-07-12_10:18,9349.28,9349.28,9349.28,9349.28,25034,602,4318,
2007-07-12_10:19,9352.37,9352.37,9352.37,9352.37,28764,732,4738,
2007-07-12_10:20,9355.74,9355.74,9355.74,9355.74,26796,658,4725,
2007-07-12_10:21,9355.72,9355.72,9355.72,9355.72,43614,987,5822,
2007-07-12_10:22,9358.92,9358.92,9358.92,9358.92,29924,729,4775,
2007-07-12_10:23,9359.58,9359.58,9359.58,9359.58,28828,774,4881,
2007-07-12_10:24,9363.45,9363.45,9363.45,9363.45,31579,794,4784,
2007-07-12_10:25,9370.23,9370.23,9370.23,9370.23,25758,664,4768,
2007-07-12_10:26,9374.83,9374.83,9374.83,9374.83,30730,1029,5711,
2007-07-12_10:27,9378.10,9378.10,9378.10,9378.10,27078,813,5192,
2007-07-12_10:28,9380.33,9380.33,9380.33,9380.33,28567,805,5075,
2007-07-12_10:29,9380.52,9380.52,9380.52,9380.52,31371,855,5930,
2007-07-12_10:30,9380.18,9380.18,9380.18,9380.18,26473,730,5056,
2007-07-12_10:31,9383.89,9383.89,9383.89,9383.89,29340,830,5859,
2007-07-12_10:32,9388.18,9388.18,9388.18,9388.18,26567,663,4904,
2007-07-12_10:33,9388.13,9388.13,9388.13,9388.13,32639,960,5551,
2007-07-12_10:34,9383.71,9383.71,9383.71,9383.71,34123,914,5620,
2007-07-12_10:35,9385.60,9385.60,9385.60,9385.60,26859,690,4862,
2007-07-12_10:36,9380.30,9380.30,9380.30,9380.30,31856,863,5889,
2007-07-12_10:37,9375.52,9375.52,9375.52,9375.52,23923,687,4767,
2007-07-12_10:38,9368.26,9368.26,9368.26,9368.26,28665,831,5281,
2007-07-12_10:39,9368.50,9368.50,9368.50,9368.50,25551,668,4568,
2007-07-12_10:40,9366.17,9366.17,9366.17,9366.17,24358,638,4203,
2007-07-12_10:41,9364.10,9364.10,9364.10,9364.10,26953,770,4992,
2007-07-12_10:42,9363.33,9363.33,9363.33,9363.33,19194,538,3728,
2007-07-12_10:43,9363.44,9363.44,9363.44,9363.44,21302,625,4165,
2007-07-12_10:44,9365.50,9365.50,9365.50,9365.50,20986,577,3974,
2007-07-12_10:45,9366.08,9366.08,9366.08,9366.08,22947,600,4185,
2007-07-12_10:46,9368.36,9368.36,9368.36,9368.36,20821,646,4580,
2007-07-12_10:47,9371.16,9371.16,9371.16,9371.16,20418,535,3859,
2007-07-12_10:48,9373.38,9373.38,9373.38,9373.38,24837,718,4450,
2007-07-12_10:49,9376.94,9376.94,9376.94,9376.94,23934,721,4496,
2007-07-12_10:50,9375.33,9375.33,9375.33,9375.33,19390,667,4021,
2007-07-12_10:51,9375.49,9375.49,9375.49,9375.49,24255,834,4970,
2007-07-12_10:52,9377.80,9377.80,9377.80,9377.80,21600,641,4232,
2007-07-12_10:53,9380.27,9380.27,9380.27,9380.27,27527,861,5165,
2007-07-12_10:54,9378.80,9378.80,9378.80,9378.80,32632,853,5751,
2007-07-12_10:55,9378.92,9378.92,9378.92,9378.92,22941,624,4438,
2007-07-12_10:56,9377.70,9377.70,9377.70,9377.70,25927,801,5097,
2007-07-12_10:57,9381.03,9381.03,9381.03,9381.03,22038,705,4150,
2007-07-12_10:58,9379.48,9379.48,9379.48,9379.48,32549,788,4867,
2007-07-12_10:59,9381.85,9381.85,9381.85,9381.85,30558,819,4614,
2007-07-12_11:00,9384.24,9384.24,9384.24,9384.24,22241,666,4103,
2007-07-12_11:01,9383.04,9383.04,9383.04,9383.04,26673,785,4704,
2007-07-12_11:02,9382.68,9382.68,9382.68,9382.68,23989,731,4436,
2007-07-12_11:03,9384.55,9384.55,9384.55,9384.55,26017,761,4707,
2007-07-12_11:04,9385.77,9385.77,9385.77,9385.77,22314,660,4161,
2007-07-12_11:05,9385.30,9385.30,9385.30,9385.30,21858,680,4050,
2007-07-12_11:06,9385.10,9385.10,9385.10,9385.10,27525,797,4720,
2007-07-12_11:07,9386.78,9386.78,9386.78,9386.78,39149,832,4874,
2007-07-12_11:08,9386.76,9386.76,9386.76,9386.76,32077,954,5381,
2007-07-12_11:09,9385.44,9385.44,9385.44,9385.44,31651,785,4974,
2007-07-12_11:10,9385.25,9385.25,9385.25,9385.25,24992,636,4349,
2007-07-12_11:11,9384.70,9384.70,9384.70,9384.70,29209,773,5071,
2007-07-12_11:12,9384.68,9384.68,9384.68,9384.68,25813,670,4468,
2007-07-12_11:13,9384.27,9384.27,9384.27,9384.27,23639,600,4106,
2007-07-12_11:14,9382.77,9382.77,9382.77,9382.77,29527,802,4234,
2007-07-12_11:15,9379.48,9379.48,9379.48,9379.48,21620,647,4021,
2007-07-12_11:16,9379.73,9379.73,9379.73,9379.73,23081,769,4438,
2007-07-12_11:17,9381.45,9381.45,9381.45,9381.45,21235,740,3825,
2007-07-12_11:18,9379.53,9379.53,9379.53,9379.53,22051,644,4062,
2007-07-12_11:19,9376.53,9376.53,9376.53,9376.53,20575,692,3970,
2007-07-12_11:20,9373.99,9373.99,9373.99,9373.99,20168,550,3583,
2007-07-12_11:21,9371.78,9371.78,9371.78,9371.78,24115,776,4581,
2007-07-12_11:22,9367.89,9367.89,9367.89,9367.89,21290,618,3799,
2007-07-12_11:23,9367.44,9367.44,9367.44,9367.44,20674,648,3757,
2007-07-12_11:24,9365.03,9365.03,9365.03,9365.03,18741,594,3660,
2007-07-12_11:25,9363.72,9363.72,9363.72,9363.72,20901,708,3869,
2007-07-12_11:26,9360.19,9360.19,9360.19,9360.19,23733,791,4341,
2007-07-12_11:27,9360.51,9360.51,9360.51,9360.51,24555,716,4156,
2007-07-12_11:28,9357.18,9357.18,9357.18,9357.18,23828,723,4209,
2007-07-12_11:29,9355.91,9355.91,9355.91,9355.91,21189,558,3740,
2007-07-12_11:30,9354.18,9354.18,9354.18,9354.18,22029,542,3365,
2007-07-12_11:31,9354.90,9354.90,9354.90,9354.90,21185,687,4103,
2007-07-12_11:32,9353.48,9353.48,9353.48,9353.48,19588,545,3596,
2007-07-12_11:33,9353.01,9353.01,9353.01,9353.01,20898,600,3908,
2007-07-12_11:34,9353.21,9353.21,9353.21,9353.21,17760,547,3561,
2007-07-12_11:35,9353.22,9353.22,9353.22,9353.22,18445,472,3193,
2007-07-12_11:36,9353.03,9353.03,9353.03,9353.03,16255,526,3387,
2007-07-12_11:37,9353.58,9353.58,9353.58,9353.58,16075,498,2860,
2007-07-12_11:38,9350.86,9350.86,9350.86,9350.86,15624,470,2961,
2007-07-12_11:39,9353.87,9353.87,9353.87,9353.87,15524,455,2757,
2007-07-12_11:40,9352.34,9352.34,9352.34,9352.34,16555,581,3035,
2007-07-12_11:41,9353.74,9353.74,9353.74,9353.74,17734,593,3300,
2007-07-12_11:42,9354.78,9354.78,9354.78,9354.78,15242,481,2690,
2007-07-12_11:43,9354.86,9354.86,9354.86,9354.86,19100,550,3001,
2007-07-12_11:44,9353.79,9353.79,9353.79,9353.79,14671,468,2986,
2007-07-12_11:45,9356.22,9356.22,9356.22,9356.22,14404,435,2780,
2007-07-12_11:46,9356.32,9356.32,9356.32,9356.32,18573,691,3864,
2007-07-12_11:47,9356.77,9356.77,9356.77,9356.77,17643,585,3221,
2007-07-12_11:48,9357.68,9357.68,9357.68,9357.68,18511,662,3742,
2007-07-12_11:49,9359.62,9359.62,9359.62,9359.62,18554,594,3493,
2007-07-12_11:50,9358.03,9358.03,9358.03,9358.03,19269,534,3666,
2007-07-12_11:51,9359.83,9359.83,9359.83,9359.83,27352,715,4636,
2007-07-12_11:52,9359.24,9359.24,9359.24,9359.24,22960,571,3977,
2007-07-12_11:53,9359.48,9359.48,9359.48,9359.48,22688,655,4201,
2007-07-12_11:54,9359.47,9359.47,9359.47,9359.47,22127,563,3647,
2007-07-12_11:55,9361.36,9361.36,9361.36,9361.36,18822,497,3270,
2007-07-12_11:56,9359.21,9359.21,9359.21,9359.21,20462,630,3738,
2007-07-12_11:57,9357.39,9357.39,9357.39,9357.39,18416,472,3105,
2007-07-12_11:58,9359.59,9359.59,9359.59,9359.59,17445,501,3446,
2007-07-12_11:59,9364.21,9364.21,9364.21,9364.21,17344,497,3283,
2007-07-12_12:00,9363.41,9363.41,9363.41,9363.41,16274,507,3161,
2007-07-12_12:01,9364.92,9364.92,9364.92,9364.92,18170,579,3773,
2007-07-12_12:02,9364.40,9364.40,9364.40,9364.40,13744,400,2576,
2007-07-12_12:03,9365.50,9365.50,9365.50,9365.50,16356,467,3089,
2007-07-12_12:04,9367.26,9367.26,9367.26,9367.26,22099,552,3531,
2007-07-12_12:05,9366.10,9366.10,9366.10,9366.10,16421,438,2846,
2007-07-12_12:06,9367.34,9367.34,9367.34,9367.34,21929,547,3850,
2007-07-12_12:07,9368.78,9368.78,9368.78,9368.78,19423,540,3424,
2007-07-12_12:08,9370.72,9370.72,9370.72,9370.72,21098,685,3867,
2007-07-12_12:09,9369.84,9369.84,9369.84,9369.84,18842,586,3629,
2007-07-12_12:10,9375.52,9375.52,9375.52,9375.52,25204,819,4147,
2007-07-12_12:11,9374.47,9374.47,9374.47,9374.47,27633,852,4917,
2007-07-12_12:12,9378.05,9378.05,9378.05,9378.05,24252,677,3967,
2007-07-12_12:13,9376.38,9376.38,9376.38,9376.38,23809,731,4138,
2007-07-12_12:14,9375.94,9375.94,9375.94,9375.94,22675,653,4005,
2007-07-12_12:15,9376.34,9376.34,9376.34,9376.34,19146,501,3453,
2007-07-12_12:16,9378.39,9378.39,9378.39,9378.39,23118,679,4141,
2007-07-12_12:17,9380.73,9380.73,9380.73,9380.73,17434,462,3231,
2007-07-12_12:18,9380.53,9380.53,9380.53,9380.53,19976,594,3784,
2007-07-12_12:19,9378.92,9378.92,9378.92,9378.92,17864,520,3519,
2007-07-12_12:20,9379.28,9379.28,9379.28,9379.28,18837,582,3784,
2007-07-12_12:21,9379.70,9379.70,9379.70,9379.70,20838,648,4272,
2007-07-12_12:22,9377.88,9377.88,9377.88,9377.88,19526,532,3759,
2007-07-12_12:23,9380.05,9380.05,9380.05,9380.05,21047,606,4126,
2007-07-12_12:24,9379.64,9379.64,9379.64,9379.64,25600,593,4129,
2007-07-12_12:25,9380.57,9380.57,9380.57,9380.57,21795,525,3683,
2007-07-12_12:26,9381.04,9381.04,9381.04,9381.04,23025,648,4420,
2007-07-12_12:27,9382.43,9382.43,9382.43,9382.43,18505,535,3554,
2007-07-12_12:28,9383.23,9383.23,9383.23,9383.23,19104,535,3669,
2007-07-12_12:29,9385.39,9385.39,9385.39,9385.39,20366,552,3516,
2007-07-12_12:30,9386.30,9386.30,9386.30,9386.30,18567,562,3419,
2007-07-12_12:31,9389.34,9389.34,9389.34,9389.34,18868,607,3785,
2007-07-12_12:32,9391.03,9391.03,9391.03,9391.03,16371,459,3144,
2007-07-12_12:33,9390.09,9390.09,9390.09,9390.09,20560,548,3609,
2007-07-12_12:34,9389.98,9389.98,9389.98,9389.98,16091,479,3383,
2007-07-12_12:35,9388.87,9388.87,9388.87,9388.87,19882,567,3600,
2007-07-12_12:36,9388.72,9388.72,9388.72,9388.72,20010,677,3911,
2007-07-12_12:37,9391.81,9391.81,9391.81,9391.81,18984,543,3526,
2007-07-12_12:38,9392.02,9392.02,9392.02,9392.02,21379,618,3891,
2007-07-12_12:39,9393.61,9393.61,9393.61,9393.61,20087,538,3564,
2007-07-12_12:40,9394.14,9394.14,9394.14,9394.14,20213,567,3762,
2007-07-12_12:41,9395.62,9395.62,9395.62,9395.62,21681,669,4157,
2007-07-12_12:42,9393.76,9393.76,9393.76,9393.76,20374,525,3567,
2007-07-12_12:43,9396.01,9396.01,9396.01,9396.01,23842,609,4237,
2007-07-12_12:44,9395.63,9395.63,9395.63,9395.63,30806,734,4634,
2007-07-12_12:45,9397.58,9397.58,9397.58,9397.58,27105,808,4569,
2007-07-12_12:46,9396.88,9396.88,9396.88,9396.88,26379,887,4939,
2007-07-12_12:47,9396.58,9396.58,9396.58,9396.58,23543,645,4192,
2007-07-12_12:48,9398.28,9398.28,9398.28,9398.28,23715,725,4505,
2007-07-12_12:49,9400.28,9400.28,9400.28,9400.28,19209,520,3799,
2007-07-12_12:50,9399.92,9399.92,9399.92,9399.92,21662,624,3915,
2007-07-12_12:51,9400.37,9400.37,9400.37,9400.37,24970,754,4861,
2007-07-12_12:52,9398.20,9398.20,9398.20,9398.20,22315,663,4345,
2007-07-12_12:53,9396.04,9396.04,9396.04,9396.04,25157,759,4803,
2007-07-12_12:54,9396.51,9396.51,9396.51,9396.51,23122,625,4408,
2007-07-12_12:55,9394.83,9394.83,9394.83,9394.83,21895,614,4429,
2007-07-12_12:56,9394.35,9394.35,9394.35,9394.35,26108,768,5008,
2007-07-12_12:57,9392.84,9392.84,9392.84,9392.84,22165,640,4277,
2007-07-12_12:58,9392.30,9392.30,9392.30,9392.30,25906,731,4986,
2007-07-12_12:59,9391.54,9391.54,9391.54,9391.54,20661,581,4203,
2007-07-12_13:00,9389.24,9389.24,9389.24,9389.24,26868,793,5004,
2007-07-12_13:01,9387.52,9387.52,9387.52,9387.52,25406,746,4949,
2007-07-12_13:02,9385.30,9385.30,9385.30,9385.30,22773,644,4540,
2007-07-12_13:03,9381.76,9381.76,9381.76,9381.76,27053,921,5572,
2007-07-12_13:04,9382.70,9382.70,9382.70,9382.70,30287,800,5393,
2007-07-12_13:05,9383.43,9383.43,9383.43,9383.43,29081,753,5236,
2007-07-12_13:06,9382.54,9382.54,9382.54,9382.54,30809,857,5724,
2007-07-12_13:07,9379.66,9379.66,9379.66,9379.66,26288,695,4997,
2007-07-12_13:08,9379.53,9379.53,9379.53,9379.53,27726,727,5144,
2007-07-12_13:09,9378.37,9378.37,9378.37,9378.37,25835,733,5160,
2007-07-12_13:10,9376.28,9376.28,9376.28,9376.28,23577,654,4680,
2007-07-12_13:11,9374.73,9374.73,9374.73,9374.73,31006,849,5958,
2007-07-12_13:12,9372.75,9372.75,9372.75,9372.75,27870,769,5366,
2007-07-12_13:13,9368.84,9368.84,9368.84,9368.84,34517,944,6618,
2007-07-12_13:14,9371.44,9371.44,9371.44,9371.44,33802,1048,6806,
2007-07-12_13:15,9369.08,9369.08,9369.08,9369.08,29456,930,5860,
2007-07-12_13:16,9369.72,9369.72,9369.72,9369.72,35390,1032,6869,
2007-07-12_13:17,9370.05,9370.05,9370.05,9370.05,26382,791,5334,
2007-07-12_13:18,9368.30,9368.30,9368.30,9368.30,29688,908,6056,
2007-07-12_13:19,9369.44,9369.44,9369.44,9369.44,29107,879,5818,
2007-07-12_13:20,9368.47,9368.47,9368.47,9368.47,26413,831,5664,
2007-07-12_13:21,9369.10,9369.10,9369.10,9369.10,35198,1059,6642,
2007-07-12_13:22,9371.85,9371.85,9371.85,9371.85,28589,866,5796,
2007-07-12_13:23,9369.65,9369.65,9369.65,9369.65,34207,1009,6605,
2007-07-12_13:24,9374.18,9374.18,9374.18,9374.18,39598,1086,7146,
2007-07-12_13:25,9373.06,9373.06,9373.06,9373.06,39186,1076,6896,
2007-07-12_13:26,9373.06,9373.06,9373.06,9373.06,0,0,0,
2007-07-12_13:27,9373.06,9373.06,9373.06,9373.06,0,0,0,
2007-07-12_13:28,9373.06,9373.06,9373.06,9373.06,0,0,0,
2007-07-12_13:29,9373.06,9373.06,9373.06,9373.06,0,0,0,
2007-07-12_13:30,9354.41,9354.41,9354.41,9354.41,232628,7914,43764,
2007-07-13_09:01,9530.72,9530.72,9530.72,9530.72,651585,12284,72932,
2007-07-13_09:02,9540.35,9540.35,9540.35,9540.35,144637,2885,14406,
2007-07-13_09:03,9537.63,9537.63,9537.63,9537.63,85060,2732,13740,
2007-07-13_09:04,9533.65,9533.65,9533.65,9533.65,81900,2591,13024,
2007-07-13_09:05,9519.58,9519.58,9519.58,9519.58,77651,2542,12339,
2007-07-13_09:06,9510.27,9510.27,9510.27,9510.27,77722,2285,12194,
2007-07-13_09:07,9497.22,9497.22,9497.22,9497.22,67923,1874,11118,
2007-07-13_09:08,9495.15,9495.15,9495.15,9495.15,66588,1920,11143,
2007-07-13_09:09,9494.35,9494.35,9494.35,9494.35,70455,2274,11541,
2007-07-13_09:10,9489.06,9489.06,9489.06,9489.06,58473,1738,9842,
2007-07-13_09:11,9486.46,9486.46,9486.46,9486.46,62134,1866,10475,
2007-07-13_09:12,9481.01,9481.01,9481.01,9481.01,72605,2237,10953,
2007-07-13_09:13,9482.22,9482.22,9482.22,9482.22,57255,1683,9038,
2007-07-13_09:14,9481.48,9481.48,9481.48,9481.48,51756,1666,9286,
2007-07-13_09:15,9480.82,9480.82,9480.82,9480.82,64115,1671,9508,
2007-07-13_09:16,9479.29,9479.29,9479.29,9479.29,58579,1732,9744,
2007-07-13_09:17,9477.56,9477.56,9477.56,9477.56,58059,1551,8777,
2007-07-13_09:18,9478.88,9478.88,9478.88,9478.88,55784,1497,8909,
2007-07-13_09:19,9477.48,9477.48,9477.48,9477.48,53575,1462,8971,
2007-07-13_09:20,9475.19,9475.19,9475.19,9475.19,50696,1384,8292,
2007-07-13_09:21,9470.74,9470.74,9470.74,9470.74,57836,1606,9440,
2007-07-13_09:22,9466.69,9466.69,9466.69,9466.69,51916,1220,7746,
2007-07-13_09:23,9473.41,9473.41,9473.41,9473.41,55495,1485,8808,
2007-07-13_09:24,9472.84,9472.84,9472.84,9472.84,46397,1304,8355,
2007-07-13_09:25,9468.54,9468.54,9468.54,9468.54,41664,1099,7077,
2007-07-13_09:26,9464.29,9464.29,9464.29,9464.29,44319,1176,7548,
2007-07-13_09:27,9460.48,9460.48,9460.48,9460.48,42340,1080,7417,
2007-07-13_09:28,9454.50,9454.50,9454.50,9454.50,44183,1137,7869,
2007-07-13_09:29,9450.41,9450.41,9450.41,9450.41,45826,1141,7773,
2007-07-13_09:30,9457.04,9457.04,9457.04,9457.04,46939,1297,8294,
2007-07-13_09:31,9455.72,9455.72,9455.72,9455.72,50633,1552,9367,
2007-07-13_09:32,9457.58,9457.58,9457.58,9457.58,44824,1199,8186,
2007-07-13_09:33,9457.67,9457.67,9457.67,9457.67,45058,1259,8176,
2007-07-13_09:34,9456.65,9456.65,9456.65,9456.65,40964,1155,7954,
2007-07-13_09:35,9451.92,9451.92,9451.92,9451.92,41290,1098,7320,
2007-07-13_09:36,9450.03,9450.03,9450.03,9450.03,46237,1303,8223,
2007-07-13_09:37,9444.53,9444.53,9444.53,9444.53,42482,1215,7922,
2007-07-13_09:38,9441.16,9441.16,9441.16,9441.16,39503,1215,7786,
2007-07-13_09:39,9435.72,9435.72,9435.72,9435.72,43702,1194,8447,
2007-07-13_09:40,9431.26,9431.26,9431.26,9431.26,47388,1228,8261,
2007-07-13_09:41,9422.85,9422.85,9422.85,9422.85,49030,1413,9229,
2007-07-13_09:42,9419.82,9419.82,9419.82,9419.82,47142,1192,8646,
2007-07-13_09:43,9414.97,9414.97,9414.97,9414.97,44579,1147,8554,
2007-07-13_09:44,9411.80,9411.80,9411.80,9411.80,45603,1200,8683,
2007-07-13_09:45,9411.04,9411.04,9411.04,9411.04,42681,1144,8024,
2007-07-13_09:46,9413.28,9413.28,9413.28,9413.28,47710,1389,9540,
2007-07-13_09:47,9415.51,9415.51,9415.51,9415.51,42631,1252,8220,
2007-07-13_09:48,9425.94,9425.94,9425.94,9425.94,37745,1228,7920,
2007-07-13_09:49,9433.14,9433.14,9433.14,9433.14,37691,1105,7375,
2007-07-13_09:50,9436.79,9436.79,9436.79,9436.79,34497,1010,6637,
2007-07-13_09:51,9438.49,9438.49,9438.49,9438.49,36945,1179,7035,
2007-07-13_09:52,9442.22,9442.22,9442.22,9442.22,31260,882,5651,
2007-07-13_09:53,9442.81,9442.81,9442.81,9442.81,31785,876,5544,
2007-07-13_09:54,9447.45,9447.45,9447.45,9447.45,29013,817,5678,
2007-07-13_09:55,9450.06,9450.06,9450.06,9450.06,28610,786,4943,
2007-07-13_09:56,9451.14,9451.14,9451.14,9451.14,33535,927,5839,
2007-07-13_09:57,9455.00,9455.00,9455.00,9455.00,28009,771,5068,
2007-07-13_09:58,9456.35,9456.35,9456.35,9456.35,30856,874,5357,
2007-07-13_09:59,9458.95,9458.95,9458.95,9458.95,29707,871,5742,
2007-07-13_10:00,9456.28,9456.28,9456.28,9456.28,30158,895,5019,
2007-07-13_10:01,9456.44,9456.44,9456.44,9456.44,31333,914,5596,
2007-07-13_10:02,9454.92,9454.92,9454.92,9454.92,27743,665,4452,
2007-07-13_10:03,9455.27,9455.27,9455.27,9455.27,25251,688,4613,
2007-07-13_10:04,9455.21,9455.21,9455.21,9455.21,26021,749,4740,
2007-07-13_10:05,9454.37,9454.37,9454.37,9454.37,25500,710,4641,
2007-07-13_10:06,9455.73,9455.73,9455.73,9455.73,24920,739,4718,
2007-07-13_10:07,9453.77,9453.77,9453.77,9453.77,21612,626,4406,
2007-07-13_10:08,9451.17,9451.17,9451.17,9451.17,22084,647,4698,
2007-07-13_10:09,9451.45,9451.45,9451.45,9451.45,25266,759,4464,
2007-07-13_10:10,9451.81,9451.81,9451.81,9451.81,27919,773,4732,
2007-07-13_10:11,9450.96,9450.96,9450.96,9450.96,27480,737,4967,
2007-07-13_10:12,9449.47,9449.47,9449.47,9449.47,24403,644,4460,
2007-07-13_10:13,9449.46,9449.46,9449.46,9449.46,23906,613,4311,
2007-07-13_10:14,9450.65,9450.65,9450.65,9450.65,23117,604,4450,
2007-07-13_10:15,9449.28,9449.28,9449.28,9449.28,23664,627,4207,
2007-07-13_10:16,9450.52,9450.52,9450.52,9450.52,23619,618,4333,
2007-07-13_10:17,9450.56,9450.56,9450.56,9450.56,22554,552,3968,
2007-07-13_10:18,9448.63,9448.63,9448.63,9448.63,20359,574,3992,
2007-07-13_10:19,9447.85,9447.85,9447.85,9447.85,22076,577,3826,
2007-07-13_10:20,9447.69,9447.69,9447.69,9447.69,20313,568,3562,
2007-07-13_10:21,9447.12,9447.12,9447.12,9447.12,23615,596,4261,
2007-07-13_10:22,9448.08,9448.08,9448.08,9448.08,22778,586,3866,
2007-07-13_10:23,9446.96,9446.96,9446.96,9446.96,20054,571,3767,
2007-07-13_10:24,9447.91,9447.91,9447.91,9447.91,21129,602,4066,
2007-07-13_10:25,9447.45,9447.45,9447.45,9447.45,20770,664,3946,
2007-07-13_10:26,9447.69,9447.69,9447.69,9447.69,23759,607,4274,
2007-07-13_10:27,9449.83,9449.83,9449.83,9449.83,18704,514,3514,
2007-07-13_10:28,9450.78,9450.78,9450.78,9450.78,19479,589,4087,
2007-07-13_10:29,9452.11,9452.11,9452.11,9452.11,22415,648,4163,
2007-07-13_10:30,9454.86,9454.86,9454.86,9454.86,23531,741,4429,
2007-07-13_10:31,9457.72,9457.72,9457.72,9457.72,29407,1097,5570,
2007-07-13_10:32,9460.07,9460.07,9460.07,9460.07,30111,886,5147,
2007-07-13_10:33,9463.81,9463.81,9463.81,9463.81,31978,880,5945,
2007-07-13_10:34,9466.09,9466.09,9466.09,9466.09,31903,898,5989,
2007-07-13_10:35,9468.57,9468.57,9468.57,9468.57,31613,808,5452,
2007-07-13_10:36,9471.27,9471.27,9471.27,9471.27,36974,907,6155,
2007-07-13_10:37,9474.25,9474.25,9474.25,9474.25,27915,698,4983,
2007-07-13_10:38,9475.22,9475.22,9475.22,9475.22,29589,829,5232,
2007-07-13_10:39,9474.78,9474.78,9474.78,9474.78,29910,758,5015,
2007-07-13_10:40,9475.84,9475.84,9475.84,9475.84,27624,816,4962,
2007-07-13_10:41,9475.98,9475.98,9475.98,9475.98,26746,770,4946,
2007-07-13_10:42,9476.61,9476.61,9476.61,9476.61,24124,600,4557,
2007-07-13_10:43,9473.29,9473.29,9473.29,9473.29,24542,760,4428,
2007-07-13_10:44,9471.14,9471.14,9471.14,9471.14,26277,844,4807,
2007-07-13_10:45,9470.60,9470.60,9470.60,9470.60,22103,597,4077,
2007-07-13_10:46,9468.44,9468.44,9468.44,9468.44,20871,595,4244,
2007-07-13_10:47,9465.02,9465.02,9465.02,9465.02,21339,638,4062,
2007-07-13_10:48,9463.39,9463.39,9463.39,9463.39,23660,625,4176,
2007-07-13_10:49,9462.12,9462.12,9462.12,9462.12,22807,574,3986,
2007-07-13_10:50,9461.31,9461.31,9461.31,9461.31,18681,577,3670,
2007-07-13_10:51,9461.29,9461.29,9461.29,9461.29,21339,616,4092,
2007-07-13_10:52,9460.58,9460.58,9460.58,9460.58,18846,561,3559,
2007-07-13_10:53,9459.84,9459.84,9459.84,9459.84,17764,493,3604,
2007-07-13_10:54,9462.28,9462.28,9462.28,9462.28,18302,537,3758,
2007-07-13_10:55,9460.95,9460.95,9460.95,9460.95,19326,504,3335,
2007-07-13_10:56,9460.91,9460.91,9460.91,9460.91,19471,566,3670,
2007-07-13_10:57,9462.45,9462.45,9462.45,9462.45,18754,584,3582,
2007-07-13_10:58,9460.93,9460.93,9460.93,9460.93,19087,524,3538,
2007-07-13_10:59,9460.56,9460.56,9460.56,9460.56,19307,518,3730,
2007-07-13_11:00,9463.05,9463.05,9463.05,9463.05,17396,481,3456,
2007-07-13_11:01,9464.84,9464.84,9464.84,9464.84,23030,696,4275,
2007-07-13_11:02,9465.51,9465.51,9465.51,9465.51,25284,746,4588,
2007-07-13_11:03,9468.65,9468.65,9468.65,9468.65,29290,933,5099,
2007-07-13_11:04,9469.95,9469.95,9469.95,9469.95,31013,883,4830,
2007-07-13_11:05,9468.56,9468.56,9468.56,9468.56,24774,713,4139,
2007-07-13_11:06,9470.07,9470.07,9470.07,9470.07,25435,836,4819,
2007-07-13_11:07,9471.46,9471.46,9471.46,9471.46,23400,692,4191,
2007-07-13_11:08,9468.48,9468.48,9468.48,9468.48,24167,651,4018,
2007-07-13_11:09,9469.02,9469.02,9469.02,9469.02,25855,657,3954,
2007-07-13_11:10,9468.22,9468.22,9468.22,9468.22,23162,594,3724,
2007-07-13_11:11,9468.71,9468.71,9468.71,9468.71,23033,721,4181,
2007-07-13_11:12,9471.99,9471.99,9471.99,9471.99,20787,575,3766,
2007-07-13_11:13,9474.71,9474.71,9474.71,9474.71,19000,621,3734,
2007-07-13_11:14,9473.09,9473.09,9473.09,9473.09,21665,625,4013,
2007-07-13_11:15,9474.43,9474.43,9474.43,9474.43,18342,545,3661,
2007-07-13_11:16,9476.64,9476.64,9476.64,9476.64,19336,609,3827,
2007-07-13_11:17,9477.35,9477.35,9477.35,9477.35,17760,517,3525,
2007-07-13_11:18,9477.37,9477.37,9477.37,9477.37,21650,632,3906,
2007-07-13_11:19,9477.96,9477.96,9477.96,9477.96,21229,660,4220,
2007-07-13_11:20,9480.71,9480.71,9480.71,9480.71,22898,827,4269,
2007-07-13_11:21,9482.07,9482.07,9482.07,9482.07,25795,901,4808,
2007-07-13_11:22,9485.55,9485.55,9485.55,9485.55,22521,717,4403,
2007-07-13_11:23,9483.33,9483.33,9483.33,9483.33,23353,734,4454,
2007-07-13_11:24,9488.80,9488.80,9488.80,9488.80,21953,728,4486,
2007-07-13_11:25,9489.31,9489.31,9489.31,9489.31,19518,612,3748,
2007-07-13_11:26,9487.35,9487.35,9487.35,9487.35,21405,681,4346,
2007-07-13_11:27,9486.24,9486.24,9486.24,9486.24,19662,598,3630,
2007-07-13_11:28,9484.88,9484.88,9484.88,9484.88,21332,638,4106,
2007-07-13_11:29,9486.94,9486.94,9486.94,9486.94,29025,722,4501,
2007-07-13_11:30,9484.14,9484.14,9484.14,9484.14,20267,584,3598,
2007-07-13_11:31,9484.65,9484.65,9484.65,9484.65,28122,717,3888,
2007-07-13_11:32,9483.61,9483.61,9483.61,9483.61,24203,629,3702,
2007-07-13_11:33,9483.12,9483.12,9483.12,9483.12,21158,771,4253,
2007-07-13_11:34,9485.16,9485.16,9485.16,9485.16,22797,853,4494,
2007-07-13_11:35,9486.26,9486.26,9486.26,9486.26,18565,658,3514,
2007-07-13_11:36,9485.56,9485.56,9485.56,9485.56,18579,576,3645,
2007-07-13_11:37,9485.71,9485.71,9485.71,9485.71,14679,418,2915,
2007-07-13_11:38,9485.23,9485.23,9485.23,9485.23,17597,501,3212,
2007-07-13_11:39,9485.10,9485.10,9485.10,9485.10,17490,491,3171,
2007-07-13_11:40,9482.19,9482.19,9482.19,9482.19,17492,541,3388,
2007-07-13_11:41,9482.74,9482.74,9482.74,9482.74,18285,553,3767,
2007-07-13_11:42,9481.12,9481.12,9481.12,9481.12,16347,532,3301,
2007-07-13_11:43,9479.54,9479.54,9479.54,9479.54,16902,497,3595,
2007-07-13_11:44,9479.44,9479.44,9479.44,9479.44,17862,550,3424,
2007-07-13_11:45,9478.84,9478.84,9478.84,9478.84,16228,483,3274,
2007-07-13_11:46,9478.63,9478.63,9478.63,9478.63,19876,533,3726,
2007-07-13_11:47,9479.27,9479.27,9479.27,9479.27,17805,481,3119,
2007-07-13_11:48,9479.26,9479.26,9479.26,9479.26,18283,499,3262,
2007-07-13_11:49,9478.21,9478.21,9478.21,9478.21,20233,433,3322,
2007-07-13_11:50,9477.99,9477.99,9477.99,9477.99,19634,517,3309,
2007-07-13_11:51,9478.34,9478.34,9478.34,9478.34,17271,487,3313,
2007-07-13_11:52,9482.53,9482.53,9482.53,9482.53,18290,567,3111,
2007-07-13_11:53,9479.53,9479.53,9479.53,9479.53,22593,618,3531,
2007-07-13_11:54,9480.50,9480.50,9480.50,9480.50,17634,507,3129,
2007-07-13_11:55,9480.75,9480.75,9480.75,9480.75,16361,429,2920,
2007-07-13_11:56,9478.95,9478.95,9478.95,9478.95,18638,542,3515,
2007-07-13_11:57,9480.26,9480.26,9480.26,9480.26,12890,354,2664,
2007-07-13_11:58,9479.11,9479.11,9479.11,9479.11,14683,397,2993,
2007-07-13_11:59,9480.52,9480.52,9480.52,9480.52,16085,423,3116,
2007-07-13_12:00,9482.41,9482.41,9482.41,9482.41,16857,558,3616,
2007-07-13_12:01,9484.36,9484.36,9484.36,9484.36,16271,542,3551,
2007-07-13_12:02,9489.36,9489.36,9489.36,9489.36,16635,599,3335,
2007-07-13_12:03,9492.59,9492.59,9492.59,9492.59,19020,626,3273,
2007-07-13_12:04,9493.64,9493.64,9493.64,9493.64,16764,565,3355,
2007-07-13_12:05,9494.21,9494.21,9494.21,9494.21,17360,694,3177,
2007-07-13_12:06,9496.15,9496.15,9496.15,9496.15,20546,597,3589,
2007-07-13_12:07,9494.36,9494.36,9494.36,9494.36,15442,463,2933,
2007-07-13_12:08,9494.32,9494.32,9494.32,9494.32,16121,484,3038,
2007-07-13_12:09,9494.07,9494.07,9494.07,9494.07,14781,426,2847,
2007-07-13_12:10,9493.63,9493.63,9493.63,9493.63,15478,454,3089,
2007-07-13_12:11,9493.07,9493.07,9493.07,9493.07,17991,534,3585,
2007-07-13_12:12,9493.48,9493.48,9493.48,9493.48,14108,386,2973,
2007-07-13_12:13,9493.29,9493.29,9493.29,9493.29,17619,523,3310,
2007-07-13_12:14,9491.10,9491.10,9491.10,9491.10,15209,445,2991,
2007-07-13_12:15,9494.39,9494.39,9494.39,9494.39,18162,541,3179,
2007-07-13_12:16,9495.14,9495.14,9495.14,9495.14,16974,502,3262,
2007-07-13_12:17,9493.31,9493.31,9493.31,9493.31,17491,535,3308,
2007-07-13_12:18,9495.30,9495.30,9495.30,9495.30,24912,628,4018,
2007-07-13_12:19,9494.52,9494.52,9494.52,9494.52,17055,467,3202,
2007-07-13_12:20,9494.44,9494.44,9494.44,9494.44,16708,452,3123,
2007-07-13_12:21,9495.50,9495.50,9495.50,9495.50,21812,631,3949,
2007-07-13_12:22,9494.86,9494.86,9494.86,9494.86,18316,510,3253,
2007-07-13_12:23,9491.88,9491.88,9491.88,9491.88,21059,529,3766,
2007-07-13_12:24,9490.54,9490.54,9490.54,9490.54,20313,575,3566,
2007-07-13_12:25,9489.87,9489.87,9489.87,9489.87,19580,579,3809,
2007-07-13_12:26,9488.94,9488.94,9488.94,9488.94,30087,941,5242,
2007-07-13_12:27,9488.23,9488.23,9488.23,9488.23,21992,548,3900,
2007-07-13_12:28,9488.47,9488.47,9488.47,9488.47,23566,689,4132,
2007-07-13_12:29,9487.13,9487.13,9487.13,9487.13,17401,494,3476,
2007-07-13_12:30,9486.04,9486.04,9486.04,9486.04,18990,479,3439,
2007-07-13_12:31,9485.50,9485.50,9485.50,9485.50,21652,834,4366,
2007-07-13_12:32,9485.59,9485.59,9485.59,9485.59,17466,456,3301,
2007-07-13_12:33,9486.85,9486.85,9486.85,9486.85,17018,439,3375,
2007-07-13_12:34,9486.82,9486.82,9486.82,9486.82,17452,545,3391,
2007-07-13_12:35,9487.33,9487.33,9487.33,9487.33,20413,584,3685,
2007-07-13_12:36,9488.95,9488.95,9488.95,9488.95,18676,568,3673,
2007-07-13_12:37,9488.38,9488.38,9488.38,9488.38,15041,440,2943,
2007-07-13_12:38,9488.43,9488.43,9488.43,9488.43,17583,480,3346,
2007-07-13_12:39,9487.56,9487.56,9487.56,9487.56,16560,461,3158,
2007-07-13_12:40,9486.29,9486.29,9486.29,9486.29,16933,435,3183,
2007-07-13_12:41,9486.80,9486.80,9486.80,9486.80,17180,512,3537,
2007-07-13_12:42,9486.28,9486.28,9486.28,9486.28,15675,401,3014,
2007-07-13_12:43,9486.61,9486.61,9486.61,9486.61,19205,538,3661,
2007-07-13_12:44,9487.06,9487.06,9487.06,9487.06,20191,520,3731,
2007-07-13_12:45,9486.92,9486.92,9486.92,9486.92,19124,485,3610,
2007-07-13_12:46,9487.17,9487.17,9487.17,9487.17,21392,550,4091,
2007-07-13_12:47,9490.04,9490.04,9490.04,9490.04,23551,677,4117,
2007-07-13_12:48,9491.74,9491.74,9491.74,9491.74,25058,679,4587,
2007-07-13_12:49,9490.91,9490.91,9490.91,9490.91,22241,638,4250,
2007-07-13_12:50,9494.31,9494.31,9494.31,9494.31,21515,673,3957,
2007-07-13_12:51,9494.94,9494.94,9494.94,9494.94,27126,838,4879,
2007-07-13_12:52,9494.80,9494.80,9494.80,9494.80,18769,696,3886,
2007-07-13_12:53,9494.13,9494.13,9494.13,9494.13,19644,595,3971,
2007-07-13_12:54,9494.14,9494.14,9494.14,9494.14,20290,564,3976,
2007-07-13_12:55,9493.90,9493.90,9493.90,9493.90,21840,592,3835,
2007-07-13_12:56,9493.04,9493.04,9493.04,9493.04,25479,727,4441,
2007-07-13_12:57,9489.31,9489.31,9489.31,9489.31,19154,505,3768,
2007-07-13_12:58,9490.95,9490.95,9490.95,9490.95,23341,710,4118,
2007-07-13_12:59,9488.71,9488.71,9488.71,9488.71,22978,657,4355,
2007-07-13_13:00,9489.63,9489.63,9489.63,9489.63,20001,604,4111,
2007-07-13_13:01,9487.07,9487.07,9487.07,9487.07,24662,693,4730,
2007-07-13_13:02,9486.60,9486.60,9486.60,9486.60,23103,604,4349,
2007-07-13_13:03,9485.63,9485.63,9485.63,9485.63,23527,673,4368,
2007-07-13_13:04,9486.26,9486.26,9486.26,9486.26,24407,682,4621,
2007-07-13_13:05,9484.59,9484.59,9484.59,9484.59,23380,713,4450,
2007-07-13_13:06,9484.08,9484.08,9484.08,9484.08,26018,741,5372,
2007-07-13_13:07,9481.94,9481.94,9481.94,9481.94,24586,660,4986,
2007-07-13_13:08,9480.95,9480.95,9480.95,9480.95,26773,770,5499,
2007-07-13_13:09,9478.34,9478.34,9478.34,9478.34,26569,764,5284,
2007-07-13_13:10,9477.47,9477.47,9477.47,9477.47,26163,852,5441,
2007-07-13_13:11,9474.95,9474.95,9474.95,9474.95,26727,817,5856,
2007-07-13_13:12,9472.05,9472.05,9472.05,9472.05,29431,883,5901,
2007-07-13_13:13,9471.28,9471.28,9471.28,9471.28,32308,898,6299,
2007-07-13_13:14,9468.18,9468.18,9468.18,9468.18,34966,957,6685,
2007-07-13_13:15,9466.53,9466.53,9466.53,9466.53,32495,882,6372,
2007-07-13_13:16,9463.06,9463.06,9463.06,9463.06,36436,1140,7550,
2007-07-13_13:17,9463.05,9463.05,9463.05,9463.05,33433,1008,6637,
2007-07-13_13:18,9463.95,9463.95,9463.95,9463.95,32705,1021,6788,
2007-07-13_13:19,9463.42,9463.42,9463.42,9463.42,32288,983,6805,
2007-07-13_13:20,9462.63,9462.63,9462.63,9462.63,33451,1025,6889,
2007-07-13_13:21,9460.47,9460.47,9460.47,9460.47,35947,1113,7396,
2007-07-13_13:22,9461.25,9461.25,9461.25,9461.25,35760,1052,7118,
2007-07-13_13:23,9459.06,9459.06,9459.06,9459.06,38645,1182,7579,
2007-07-13_13:24,9457.53,9457.53,9457.53,9457.53,42267,1105,8289,
2007-07-13_13:25,9454.55,9454.55,9454.55,9454.55,38455,1147,7982,
2007-07-13_13:26,9454.55,9454.55,9454.55,9454.55,0,0,0,
2007-07-13_13:27,9454.55,9454.55,9454.55,9454.55,0,0,0,
2007-07-13_13:28,9454.55,9454.55,9454.55,9454.55,0,0,0,
2007-07-13_13:29,9454.55,9454.55,9454.55,9454.55,0,0,0,
2007-07-13_13:30,9471.30,9471.30,9471.30,9471.30,268868,9202,48900,
2007-07-16_09:01,9514.09,9514.09,9514.09,9514.09,655100,8716,61619,
2007-07-16_09:02,9491.85,9491.85,9491.85,9491.85,67631,1975,11280,
2007-07-16_09:03,9495.03,9495.03,9495.03,9495.03,66528,1961,11507,
2007-07-16_09:04,9493.41,9493.41,9493.41,9493.41,70844,2097,11742,
2007-07-16_09:05,9479.08,9479.08,9479.08,9479.08,73799,2298,11990,
2007-07-16_09:06,9478.33,9478.33,9478.33,9478.33,67500,2022,11297,
2007-07-16_09:07,9465.00,9465.00,9465.00,9465.00,71392,2019,11221,
2007-07-16_09:08,9462.17,9462.17,9462.17,9462.17,55186,1577,9433,
2007-07-16_09:09,9467.82,9467.82,9467.82,9467.82,60171,1603,9579,
2007-07-16_09:10,9466.22,9466.22,9466.22,9466.22,54603,1433,8869,
2007-07-16_09:11,9465.24,9465.24,9465.24,9465.24,58450,1686,10345,
2007-07-16_09:12,9460.00,9460.00,9460.00,9460.00,48482,1286,8054,
2007-07-16_09:13,9460.49,9460.49,9460.49,9460.49,52722,1334,8209,
2007-07-16_09:14,9462.31,9462.31,9462.31,9462.31,48980,1273,8329,
2007-07-16_09:15,9463.35,9463.35,9463.35,9463.35,45852,1163,7640,
2007-07-16_09:16,9464.26,9464.26,9464.26,9464.26,55234,1472,8768,
2007-07-16_09:17,9468.60,9468.60,9468.60,9468.60,46410,1298,8283,
2007-07-16_09:18,9472.91,9472.91,9472.91,9472.91,45953,1282,8334,
2007-07-16_09:19,9475.66,9475.66,9475.66,9475.66,47561,1296,8280,
2007-07-16_09:20,9482.24,9482.24,9482.24,9482.24,40440,1121,7346,
2007-07-16_09:21,9490.99,9490.99,9490.99,9490.99,49250,1361,8677,
2007-07-16_09:22,9496.74,9496.74,9496.74,9496.74,45378,1180,7860,
2007-07-16_09:23,9498.66,9498.66,9498.66,9498.66,49615,1281,7832,
2007-07-16_09:24,9504.04,9504.04,9504.04,9504.04,49875,1406,8451,
2007-07-16_09:25,9504.70,9504.70,9504.70,9504.70,49760,1261,8062,
2007-07-16_09:26,9508.93,9508.93,9508.93,9508.93,52186,1454,8301,
2007-07-16_09:27,9508.77,9508.77,9508.77,9508.77,49848,1437,7966,
2007-07-16_09:28,9515.32,9515.32,9515.32,9515.32,47711,1343,8064,
2007-07-16_09:29,9519.24,9519.24,9519.24,9519.24,52153,1369,8360,
2007-07-16_09:30,9518.18,9518.18,9518.18,9518.18,53082,1448,8073,
2007-07-16_09:31,9513.29,9513.29,9513.29,9513.29,65636,1892,10732,
2007-07-16_09:32,9512.61,9512.61,9512.61,9512.61,47888,1401,8243,
2007-07-16_09:33,9509.81,9509.81,9509.81,9509.81,44085,1175,7689,
2007-07-16_09:34,9510.94,9510.94,9510.94,9510.94,40333,1125,7176,
2007-07-16_09:35,9510.44,9510.44,9510.44,9510.44,42871,1146,6902,
2007-07-16_09:36,9508.02,9508.02,9508.02,9508.02,47069,1289,7451,
2007-07-16_09:37,9509.03,9509.03,9509.03,9509.03,36593,943,6027,
2007-07-16_09:38,9510.92,9510.92,9510.92,9510.92,41216,1052,6490,
2007-07-16_09:39,9510.28,9510.28,9510.28,9510.28,38109,1048,6834,
2007-07-16_09:40,9515.25,9515.25,9515.25,9515.25,33763,894,6221,
2007-07-16_09:41,9516.51,9516.51,9516.51,9516.51,44502,1264,7966,
2007-07-16_09:42,9515.00,9515.00,9515.00,9515.00,37821,990,6331,
2007-07-16_09:43,9519.99,9519.99,9519.99,9519.99,36190,900,6258,
2007-07-16_09:44,9519.80,9519.80,9519.80,9519.80,37073,965,6170,
2007-07-16_09:45,9522.43,9522.43,9522.43,9522.43,35872,922,6138,
2007-07-16_09:46,9520.99,9520.99,9520.99,9520.99,43019,1025,6697,
2007-07-16_09:47,9512.95,9512.95,9512.95,9512.95,46983,1129,6972,
2007-07-16_09:48,9514.25,9514.25,9514.25,9514.25,44996,1101,6553,
2007-07-16_09:49,9510.15,9510.15,9510.15,9510.15,42312,936,5966,
2007-07-16_09:50,9502.47,9502.47,9502.47,9502.47,38289,890,5718,
2007-07-16_09:51,9507.49,9507.49,9507.49,9507.49,42264,1221,7636,
2007-07-16_09:52,9505.62,9505.62,9505.62,9505.62,32528,790,5589,
2007-07-16_09:53,9506.22,9506.22,9506.22,9506.22,36973,860,5961,
2007-07-16_09:54,9506.84,9506.84,9506.84,9506.84,32588,782,5518,
2007-07-16_09:55,9507.89,9507.89,9507.89,9507.89,27025,644,4832,
2007-07-16_09:56,9505.78,9505.78,9505.78,9505.78,31496,863,5728,
2007-07-16_09:57,9504.67,9504.67,9504.67,9504.67,25232,724,5103,
2007-07-16_09:58,9504.62,9504.62,9504.62,9504.62,32756,854,5845,
2007-07-16_09:59,9505.90,9505.90,9505.90,9505.90,29303,796,5384,
2007-07-16_10:00,9507.09,9507.09,9507.09,9507.09,28376,774,5104,
2007-07-16_10:01,9507.73,9507.73,9507.73,9507.73,42751,1187,7677,
2007-07-16_10:02,9509.11,9509.11,9509.11,9509.11,44413,1262,6836,
2007-07-16_10:03,9510.23,9510.23,9510.23,9510.23,38785,1032,6887,
2007-07-16_10:04,9511.37,9511.37,9511.37,9511.37,38199,976,6596,
2007-07-16_10:05,9512.91,9512.91,9512.91,9512.91,32180,792,5584,
2007-07-16_10:06,9514.34,9514.34,9514.34,9514.34,35378,870,6091,
2007-07-16_10:07,9514.38,9514.38,9514.38,9514.38,28326,678,5078,
2007-07-16_10:08,9513.65,9513.65,9513.65,9513.65,33315,823,5696,
2007-07-16_10:09,9515.25,9515.25,9515.25,9515.25,30442,768,5325,
2007-07-16_10:10,9517.16,9517.16,9517.16,9517.16,31171,753,5237,
2007-07-16_10:11,9519.64,9519.64,9519.64,9519.64,42112,1037,6939,
2007-07-16_10:12,9520.57,9520.57,9520.57,9520.57,27223,674,4639,
2007-07-16_10:13,9523.41,9523.41,9523.41,9523.41,30189,749,5113,
2007-07-16_10:14,9524.22,9524.22,9524.22,9524.22,33021,809,5407,
2007-07-16_10:15,9524.38,9524.38,9524.38,9524.38,30390,715,4943,
2007-07-16_10:16,9525.10,9525.10,9525.10,9525.10,34735,880,5660,
2007-07-16_10:17,9517.12,9517.12,9517.12,9517.12,33338,876,5378,
2007-07-16_10:18,9513.28,9513.28,9513.28,9513.28,31011,893,5551,
2007-07-16_10:19,9509.57,9509.57,9509.57,9509.57,30409,808,5503,
2007-07-16_10:20,9512.54,9512.54,9512.54,9512.54,24805,636,4554,
2007-07-16_10:21,9510.27,9510.27,9510.27,9510.27,29005,879,5406,
2007-07-16_10:22,9508.76,9508.76,9508.76,9508.76,25868,636,4598,
2007-07-16_10:23,9511.74,9511.74,9511.74,9511.74,27599,726,4680,
2007-07-16_10:24,9512.33,9512.33,9512.33,9512.33,29412,733,4637,
2007-07-16_10:25,9512.51,9512.51,9512.51,9512.51,29409,736,4786,
2007-07-16_10:26,9511.72,9511.72,9511.72,9511.72,27028,701,5063,
2007-07-16_10:27,9513.70,9513.70,9513.70,9513.70,23641,611,4379,
2007-07-16_10:28,9512.92,9512.92,9512.92,9512.92,25239,670,4267,
2007-07-16_10:29,9516.13,9516.13,9516.13,9516.13,22406,582,4250,
2007-07-16_10:30,9516.43,9516.43,9516.43,9516.43,20749,518,3580,
2007-07-16_10:31,9515.79,9515.79,9515.79,9515.79,24068,627,4322,
2007-07-16_10:32,9517.74,9517.74,9517.74,9517.74,19367,474,3644,
2007-07-16_10:33,9517.77,9517.77,9517.77,9517.77,22470,540,4226,
2007-07-16_10:34,9519.60,9519.60,9519.60,9519.60,19784,562,3811,
2007-07-16_10:35,9522.19,9522.19,9522.19,9522.19,19970,561,3911,
2007-07-16_10:36,9522.63,9522.63,9522.63,9522.63,22867,656,4351,
2007-07-16_10:37,9525.72,9525.72,9525.72,9525.72,21532,616,3985,
2007-07-16_10:38,9525.40,9525.40,9525.40,9525.40,26731,724,4352,
2007-07-16_10:39,9526.04,9526.04,9526.04,9526.04,22927,697,4275,
2007-07-16_10:40,9526.10,9526.10,9526.10,9526.10,21659,674,3903,
2007-07-16_10:41,9528.44,9528.44,9528.44,9528.44,26233,727,5014,
2007-07-16_10:42,9527.36,9527.36,9527.36,9527.36,23662,592,3995,
2007-07-16_10:43,9528.64,9528.64,9528.64,9528.64,29452,745,4679,
2007-07-16_10:44,9528.15,9528.15,9528.15,9528.15,25246,620,4442,
2007-07-16_10:45,9527.99,9527.99,9527.99,9527.99,26845,705,4601,
2007-07-16_10:46,9529.98,9529.98,9529.98,9529.98,27394,704,4771,
2007-07-16_10:47,9529.11,9529.11,9529.11,9529.11,22273,598,4074,
2007-07-16_10:48,9527.45,9527.45,9527.45,9527.45,23906,584,4341,
2007-07-16_10:49,9528.13,9528.13,9528.13,9528.13,32318,764,4821,
2007-07-16_10:50,9526.61,9526.61,9526.61,9526.61,23310,539,3926,
2007-07-16_10:51,9527.03,9527.03,9527.03,9527.03,23696,660,4272,
2007-07-16_10:52,9526.99,9526.99,9526.99,9526.99,20734,547,3592,
2007-07-16_10:53,9527.28,9527.28,9527.28,9527.28,22613,728,4408,
2007-07-16_10:54,9527.35,9527.35,9527.35,9527.35,23616,680,4390,
2007-07-16_10:55,9528.07,9528.07,9528.07,9528.07,22825,725,4237,
2007-07-16_10:56,9529.01,9529.01,9529.01,9529.01,24583,711,4411,
2007-07-16_10:57,9528.04,9528.04,9528.04,9528.04,19922,522,3884,
2007-07-16_10:58,9528.02,9528.02,9528.02,9528.02,22311,560,4147,
2007-07-16_10:59,9526.43,9526.43,9526.43,9526.43,21901,574,3985,
2007-07-16_11:00,9527.60,9527.60,9527.60,9527.60,20384,534,3688,
2007-07-16_11:01,9527.47,9527.47,9527.47,9527.47,22172,592,4170,
2007-07-16_11:02,9529.35,9529.35,9529.35,9529.35,18548,482,3446,
2007-07-16_11:03,9531.00,9531.00,9531.00,9531.00,19986,561,3859,
2007-07-16_11:04,9533.83,9533.83,9533.83,9533.83,17977,541,3570,
2007-07-16_11:05,9535.22,9535.22,9535.22,9535.22,20053,614,3771,
2007-07-16_11:06,9536.12,9536.12,9536.12,9536.12,26994,832,4621,
2007-07-16_11:07,9539.20,9539.20,9539.20,9539.20,21138,611,3982,
2007-07-16_11:08,9535.72,9535.72,9535.72,9535.72,23284,661,4208,
2007-07-16_11:09,9535.60,9535.60,9535.60,9535.60,21080,676,3954,
2007-07-16_11:10,9534.39,9534.39,9534.39,9534.39,18698,543,3781,
2007-07-16_11:11,9533.45,9533.45,9533.45,9533.45,23630,663,3997,
2007-07-16_11:12,9531.83,9531.83,9531.83,9531.83,22093,500,3124,
2007-07-16_11:13,9535.97,9535.97,9535.97,9535.97,20846,561,3566,
2007-07-16_11:14,9535.74,9535.74,9535.74,9535.74,19922,502,3287,
2007-07-16_11:15,9535.21,9535.21,9535.21,9535.21,17569,391,3051,
2007-07-16_11:16,9532.96,9532.96,9532.96,9532.96,23343,563,3734,
2007-07-16_11:17,9533.00,9533.00,9533.00,9533.00,18655,475,3275,
2007-07-16_11:18,9530.54,9530.54,9530.54,9530.54,23143,582,3994,
2007-07-16_11:19,9528.58,9528.58,9528.58,9528.58,22493,595,3861,
2007-07-16_11:20,9526.60,9526.60,9526.60,9526.60,19979,504,3716,
2007-07-16_11:21,9524.77,9524.77,9524.77,9524.77,24403,693,4640,
2007-07-16_11:22,9522.96,9522.96,9522.96,9522.96,22626,596,3898,
2007-07-16_11:23,9523.29,9523.29,9523.29,9523.29,24375,597,3701,
2007-07-16_11:24,9519.95,9519.95,9519.95,9519.95,21953,605,3981,
2007-07-16_11:25,9516.96,9516.96,9516.96,9516.96,19878,577,3768,
2007-07-16_11:26,9514.58,9514.58,9514.58,9514.58,25068,734,4789,
2007-07-16_11:27,9512.35,9512.35,9512.35,9512.35,27940,726,4686,
2007-07-16_11:28,9507.21,9507.21,9507.21,9507.21,29049,824,5299,
2007-07-16_11:29,9500.34,9500.34,9500.34,9500.34,29489,809,5285,
2007-07-16_11:30,9500.11,9500.11,9500.11,9500.11,27526,787,5163,
2007-07-16_11:31,9494.89,9494.89,9494.89,9494.89,31285,950,6023,
2007-07-16_11:32,9491.33,9491.33,9491.33,9491.33,30429,940,6318,
2007-07-16_11:33,9489.48,9489.48,9489.48,9489.48,38426,1098,6328,
2007-07-16_11:34,9488.37,9488.37,9488.37,9488.37,33525,1077,6189,
2007-07-16_11:35,9487.23,9487.23,9487.23,9487.23,33339,883,5703,
2007-07-16_11:36,9486.41,9486.41,9486.41,9486.41,35809,876,5976,
2007-07-16_11:37,9485.92,9485.92,9485.92,9485.92,29348,805,5350,
2007-07-16_11:38,9485.49,9485.49,9485.49,9485.49,24287,674,4431,
2007-07-16_11:39,9486.78,9486.78,9486.78,9486.78,22573,637,4137,
2007-07-16_11:40,9489.81,9489.81,9489.81,9489.81,15950,401,3224,
2007-07-16_11:41,9491.40,9491.40,9491.40,9491.40,21675,569,3824,
2007-07-16_11:42,9494.53,9494.53,9494.53,9494.53,16327,454,3151,
2007-07-16_11:43,9497.91,9497.91,9497.91,9497.91,15839,428,3184,
2007-07-16_11:44,9495.63,9495.63,9495.63,9495.63,14678,468,3200,
2007-07-16_11:45,9495.62,9495.62,9495.62,9495.62,13638,357,2943,
2007-07-16_11:46,9496.80,9496.80,9496.80,9496.80,15991,473,3205,
2007-07-16_11:47,9498.89,9498.89,9498.89,9498.89,13909,397,2693,
2007-07-16_11:48,9496.32,9496.32,9496.32,9496.32,13488,370,2685,
2007-07-16_11:49,9498.59,9498.59,9498.59,9498.59,15704,355,2636,
2007-07-16_11:50,9499.68,9499.68,9499.68,9499.68,13561,412,2899,
2007-07-16_11:51,9500.19,9500.19,9500.19,9500.19,24308,701,3818,
2007-07-16_11:52,9498.42,9498.42,9498.42,9498.42,17425,505,3223,
2007-07-16_11:53,9493.79,9493.79,9493.79,9493.79,17704,559,3493,
2007-07-16_11:54,9494.38,9494.38,9494.38,9494.38,17151,503,3370,
2007-07-16_11:55,9494.25,9494.25,9494.25,9494.25,15133,418,3023,
2007-07-16_11:56,9495.52,9495.52,9495.52,9495.52,18025,500,3486,
2007-07-16_11:57,9496.78,9496.78,9496.78,9496.78,20296,556,3663,
2007-07-16_11:58,9495.93,9495.93,9495.93,9495.93,19995,604,3872,
2007-07-16_11:59,9497.88,9497.88,9497.88,9497.88,16003,454,3183,
2007-07-16_12:00,9497.58,9497.58,9497.58,9497.58,16052,449,3063,
2007-07-16_12:01,9497.94,9497.94,9497.94,9497.94,19186,533,3460,
2007-07-16_12:02,9499.42,9499.42,9499.42,9499.42,14564,412,2741,
2007-07-16_12:03,9498.90,9498.90,9498.90,9498.90,15345,414,2994,
2007-07-16_12:04,9499.56,9499.56,9499.56,9499.56,13751,353,2624,
2007-07-16_12:05,9502.33,9502.33,9502.33,9502.33,13992,361,2539,
2007-07-16_12:06,9502.92,9502.92,9502.92,9502.92,15413,403,2953,
2007-07-16_12:07,9504.65,9504.65,9504.65,9504.65,13550,357,2737,
2007-07-16_12:08,9502.96,9502.96,9502.96,9502.96,15146,416,3107,
2007-07-16_12:09,9505.38,9505.38,9505.38,9505.38,18972,535,3491,
2007-07-16_12:10,9507.19,9507.19,9507.19,9507.19,18260,490,3351,
2007-07-16_12:11,9509.60,9509.60,9509.60,9509.60,21760,659,4040,
2007-07-16_12:12,9511.28,9511.28,9511.28,9511.28,19832,539,3669,
2007-07-16_12:13,9512.56,9512.56,9512.56,9512.56,17917,468,3376,
2007-07-16_12:14,9512.71,9512.71,9512.71,9512.71,18900,460,3236,
2007-07-16_12:15,9513.17,9513.17,9513.17,9513.17,14243,367,2799,
2007-07-16_12:16,9513.98,9513.98,9513.98,9513.98,16651,457,3199,
2007-07-16_12:17,9514.37,9514.37,9514.37,9514.37,13393,375,2702,
2007-07-16_12:18,9513.53,9513.53,9513.53,9513.53,15160,410,2878,
2007-07-16_12:19,9512.61,9512.61,9512.61,9512.61,14749,385,2999,
2007-07-16_12:20,9511.48,9511.48,9511.48,9511.48,13942,407,2876,
2007-07-16_12:21,9510.89,9510.89,9510.89,9510.89,18161,525,3397,
2007-07-16_12:22,9511.02,9511.02,9511.02,9511.02,14841,421,2846,
2007-07-16_12:23,9510.32,9510.32,9510.32,9510.32,17858,484,3338,
2007-07-16_12:24,9510.29,9510.29,9510.29,9510.29,15142,449,3132,
2007-07-16_12:25,9505.89,9505.89,9505.89,9505.89,16362,514,3401,
2007-07-16_12:26,9501.20,9501.20,9501.20,9501.20,20846,690,4391,
2007-07-16_12:27,9498.57,9498.57,9498.57,9498.57,19594,669,4148,
2007-07-16_12:28,9491.26,9491.26,9491.26,9491.26,23723,764,4889,
2007-07-16_12:29,9487.68,9487.68,9487.68,9487.68,25441,805,5160,
2007-07-16_12:30,9483.33,9483.33,9483.33,9483.33,31139,859,5723,
2007-07-16_12:31,9478.67,9478.67,9478.67,9478.67,33935,1094,6681,
2007-07-16_12:32,9474.42,9474.42,9474.42,9474.42,32231,1012,6283,
2007-07-16_12:33,9465.68,9465.68,9465.68,9465.68,35879,1141,7083,
2007-07-16_12:34,9460.20,9460.20,9460.20,9460.20,37528,1136,7196,
2007-07-16_12:35,9458.19,9458.19,9458.19,9458.19,31278,920,6314,
2007-07-16_12:36,9452.59,9452.59,9452.59,9452.59,33009,953,6540,
2007-07-16_12:37,9452.69,9452.69,9452.69,9452.69,39689,1128,6458,
2007-07-16_12:38,9451.62,9451.62,9451.62,9451.62,32853,991,6686,
2007-07-16_12:39,9450.70,9450.70,9450.70,9450.70,29956,840,5908,
2007-07-16_12:40,9452.06,9452.06,9452.06,9452.06,32460,850,5368,
2007-07-16_12:41,9452.73,9452.73,9452.73,9452.73,28223,782,5777,
2007-07-16_12:42,9452.77,9452.77,9452.77,9452.77,25451,681,4844,
2007-07-16_12:43,9454.41,9454.41,9454.41,9454.41,23392,634,4595,
2007-07-16_12:44,9457.90,9457.90,9457.90,9457.90,20786,568,4134,
2007-07-16_12:45,9460.46,9460.46,9460.46,9460.46,20542,552,3995,
2007-07-16_12:46,9460.76,9460.76,9460.76,9460.76,22149,585,4329,
2007-07-16_12:47,9464.69,9464.69,9464.69,9464.69,17020,460,3468,
2007-07-16_12:48,9465.06,9465.06,9465.06,9465.06,18602,504,3590,
2007-07-16_12:49,9467.11,9467.11,9467.11,9467.11,17351,478,3296,
2007-07-16_12:50,9471.16,9471.16,9471.16,9471.16,16671,484,3253,
2007-07-16_12:51,9474.36,9474.36,9474.36,9474.36,19126,549,3952,
2007-07-16_12:52,9475.03,9475.03,9475.03,9475.03,16563,449,3186,
2007-07-16_12:53,9474.61,9474.61,9474.61,9474.61,23823,577,3954,
2007-07-16_12:54,9474.76,9474.76,9474.76,9474.76,19982,542,3596,
2007-07-16_12:55,9471.98,9471.98,9471.98,9471.98,17738,495,3396,
2007-07-16_12:56,9471.56,9471.56,9471.56,9471.56,17106,483,3685,
2007-07-16_12:57,9471.85,9471.85,9471.85,9471.85,17033,467,3519,
2007-07-16_12:58,9466.79,9466.79,9466.79,9466.79,18041,486,3535,
2007-07-16_12:59,9466.43,9466.43,9466.43,9466.43,20458,558,3854,
2007-07-16_13:00,9468.11,9468.11,9468.11,9468.11,18596,467,3591,
2007-07-16_13:01,9465.49,9465.49,9465.49,9465.49,22057,663,4193,
2007-07-16_13:02,9463.14,9463.14,9463.14,9463.14,18861,501,3786,
2007-07-16_13:03,9458.14,9458.14,9458.14,9458.14,20535,533,4116,
2007-07-16_13:04,9456.13,9456.13,9456.13,9456.13,23668,631,4607,
2007-07-16_13:05,9452.63,9452.63,9452.63,9452.63,20072,565,4319,
2007-07-16_13:06,9446.53,9446.53,9446.53,9446.53,24125,718,5105,
2007-07-16_13:07,9438.06,9438.06,9438.06,9438.06,25285,801,5309,
2007-07-16_13:08,9436.55,9436.55,9436.55,9436.55,33535,1020,6999,
2007-07-16_13:09,9432.31,9432.31,9432.31,9432.31,36842,1155,7780,
2007-07-16_13:10,9423.33,9423.33,9423.33,9423.33,37917,1160,7579,
2007-07-16_13:11,9415.31,9415.31,9415.31,9415.31,42440,1287,8756,
2007-07-16_13:12,9411.59,9411.59,9411.59,9411.59,40219,1093,8010,
2007-07-16_13:13,9409.33,9409.33,9409.33,9409.33,41134,1133,8206,
2007-07-16_13:14,9407.82,9407.82,9407.82,9407.82,43677,1256,8367,
2007-07-16_13:15,9406.48,9406.48,9406.48,9406.48,39807,1029,7602,
2007-07-16_13:16,9404.55,9404.55,9404.55,9404.55,37352,1098,7756,
2007-07-16_13:17,9403.73,9403.73,9403.73,9403.73,35803,1032,6735,
2007-07-16_13:18,9405.35,9405.35,9405.35,9405.35,35350,1040,7108,
2007-07-16_13:19,9406.21,9406.21,9406.21,9406.21,36236,1000,7286,
2007-07-16_13:20,9412.56,9412.56,9412.56,9412.56,34335,909,6664,
2007-07-16_13:21,9415.49,9415.49,9415.49,9415.49,38437,1082,7490,
2007-07-16_13:22,9414.08,9414.08,9414.08,9414.08,35450,996,7012,
2007-07-16_13:23,9418.18,9418.18,9418.18,9418.18,35824,987,6864,
2007-07-16_13:24,9419.15,9419.15,9419.15,9419.15,33806,943,6922,
2007-07-16_13:25,9419.47,9419.47,9419.47,9419.47,35688,1026,7002,
2007-07-16_13:26,9419.47,9419.47,9419.47,9419.47,0,0,0,
2007-07-16_13:27,9419.47,9419.47,9419.47,9419.47,0,0,0,
2007-07-16_13:28,9419.47,9419.47,9419.47,9419.47,0,0,0,
2007-07-16_13:29,9419.47,9419.47,9419.47,9419.47,0,0,0,
2007-07-16_13:30,9417.32,9417.32,9417.32,9417.32,240263,7778,41512,
2007-07-17_09:01,9444.87,9444.87,9444.87,9444.87,290777,7115,51152,
2007-07-17_09:02,9449.12,9449.12,9449.12,9449.12,57346,1557,10034,
2007-07-17_09:03,9445.60,9445.60,9445.60,9445.60,60997,1668,10861,
2007-07-17_09:04,9433.85,9433.85,9433.85,9433.85,65083,1805,11901,
2007-07-17_09:05,9417.11,9417.11,9417.11,9417.11,56902,1495,10155,
2007-07-17_09:06,9407.35,9407.35,9407.35,9407.35,56511,1616,11196,
2007-07-17_09:07,9393.58,9393.58,9393.58,9393.58,54241,1367,9515,
2007-07-17_09:08,9384.95,9384.95,9384.95,9384.95,50025,1333,9396,
2007-07-17_09:09,9374.53,9374.53,9374.53,9374.53,54819,1495,10088,
2007-07-17_09:10,9365.87,9365.87,9365.87,9365.87,52037,1315,9061,
2007-07-17_09:11,9353.28,9353.28,9353.28,9353.28,67457,1988,13262,
2007-07-17_09:12,9348.65,9348.65,9348.65,9348.65,43866,1337,8731,
2007-07-17_09:13,9343.70,9343.70,9343.70,9343.70,51313,1529,9513,
2007-07-17_09:14,9345.43,9345.43,9345.43,9345.43,49252,1548,9709,
2007-07-17_09:15,9342.62,9342.62,9342.62,9342.62,58074,1994,10600,
2007-07-17_09:16,9342.11,9342.11,9342.11,9342.11,53241,1637,10362,
2007-07-17_09:17,9337.67,9337.67,9337.67,9337.67,41821,1221,7887,
2007-07-17_09:18,9338.19,9338.19,9338.19,9338.19,43499,1091,7787,
2007-07-17_09:19,9338.55,9338.55,9338.55,9338.55,43897,1247,7994,
2007-07-17_09:20,9341.90,9341.90,9341.90,9341.90,37540,1052,7048,
2007-07-17_09:21,9341.24,9341.24,9341.24,9341.24,50892,1455,10087,
2007-07-17_09:22,9343.63,9343.63,9343.63,9343.63,41777,1069,7606,
2007-07-17_09:23,9344.77,9344.77,9344.77,9344.77,43951,1279,8213,
2007-07-17_09:24,9350.05,9350.05,9350.05,9350.05,38146,1056,7643,
2007-07-17_09:25,9358.30,9358.30,9358.30,9358.30,34200,963,7037,
2007-07-17_09:26,9356.97,9356.97,9356.97,9356.97,46395,1315,8704,
2007-07-17_09:27,9358.94,9358.94,9358.94,9358.94,39176,1058,7437,
2007-07-17_09:28,9362.70,9362.70,9362.70,9362.70,40379,1129,7494,
2007-07-17_09:29,9365.29,9365.29,9365.29,9365.29,38791,1108,7311,
2007-07-17_09:30,9368.07,9368.07,9368.07,9368.07,33590,896,6540,
2007-07-17_09:31,9358.47,9358.47,9358.47,9358.47,53470,1705,10776,
2007-07-17_09:32,9351.07,9351.07,9351.07,9351.07,42894,1408,7622,
2007-07-17_09:33,9345.41,9345.41,9345.41,9345.41,32700,959,6732,
2007-07-17_09:34,9343.58,9343.58,9343.58,9343.58,33396,987,6551,
2007-07-17_09:35,9339.76,9339.76,9339.76,9339.76,27228,727,5223,
2007-07-17_09:36,9338.60,9338.60,9338.60,9338.60,29779,867,5851,
2007-07-17_09:37,9340.33,9340.33,9340.33,9340.33,27120,710,5245,
2007-07-17_09:38,9339.45,9339.45,9339.45,9339.45,23209,645,4628,
2007-07-17_09:39,9344.32,9344.32,9344.32,9344.32,25147,687,4904,
2007-07-17_09:40,9348.61,9348.61,9348.61,9348.61,26370,674,5029,
2007-07-17_09:41,9347.06,9347.06,9347.06,9347.06,33205,941,6853,
2007-07-17_09:42,9346.84,9346.84,9346.84,9346.84,27410,722,5233,
2007-07-17_09:43,9349.80,9349.80,9349.80,9349.80,24749,801,4873,
2007-07-17_09:44,9349.88,9349.88,9349.88,9349.88,24703,774,5189,
2007-07-17_09:45,9351.60,9351.60,9351.60,9351.60,21999,636,4478,
2007-07-17_09:46,9356.96,9356.96,9356.96,9356.96,27021,783,5351,
2007-07-17_09:47,9355.08,9355.08,9355.08,9355.08,25056,690,5081,
2007-07-17_09:48,9356.04,9356.04,9356.04,9356.04,29457,846,5361,
2007-07-17_09:49,9357.64,9357.64,9357.64,9357.64,25403,696,4851,
2007-07-17_09:50,9357.81,9357.81,9357.81,9357.81,25393,688,4837,
2007-07-17_09:51,9359.46,9359.46,9359.46,9359.46,32725,937,6479,
2007-07-17_09:52,9362.79,9362.79,9362.79,9362.79,23251,654,4422,
2007-07-17_09:53,9365.21,9365.21,9365.21,9365.21,25034,693,5094,
2007-07-17_09:54,9367.14,9367.14,9367.14,9367.14,23926,679,4932,
2007-07-17_09:55,9369.04,9369.04,9369.04,9369.04,22616,570,4520,
2007-07-17_09:56,9372.45,9372.45,9372.45,9372.45,24939,686,5065,
2007-07-17_09:57,9374.29,9374.29,9374.29,9374.29,24652,678,5084,
2007-07-17_09:58,9378.08,9378.08,9378.08,9378.08,30954,796,5327,
2007-07-17_09:59,9380.93,9380.93,9380.93,9380.93,32833,916,5688,
2007-07-17_10:00,9382.28,9382.28,9382.28,9382.28,42898,881,6177,
2007-07-17_10:01,9386.29,9386.29,9386.29,9386.29,41250,1026,7171,
2007-07-17_10:02,9389.47,9389.47,9389.47,9389.47,33658,764,5573,
2007-07-17_10:03,9389.65,9389.65,9389.65,9389.65,33806,901,5884,
2007-07-17_10:04,9390.25,9390.25,9390.25,9390.25,28628,725,5262,
2007-07-17_10:05,9395.06,9395.06,9395.06,9395.06,26808,677,5190,
2007-07-17_10:06,9397.30,9397.30,9397.30,9397.30,32108,814,5576,
2007-07-17_10:07,9399.28,9399.28,9399.28,9399.28,28822,704,4960,
2007-07-17_10:08,9398.07,9398.07,9398.07,9398.07,30953,829,5495,
2007-07-17_10:09,9397.86,9397.86,9397.86,9397.86,29610,797,5563,
2007-07-17_10:10,9396.81,9396.81,9396.81,9396.81,24587,664,4598,
2007-07-17_10:11,9398.89,9398.89,9398.89,9398.89,29673,952,5739,
2007-07-17_10:12,9398.06,9398.06,9398.06,9398.06,24137,667,4387,
2007-07-17_10:13,9400.11,9400.11,9400.11,9400.11,20768,580,4072,
2007-07-17_10:14,9397.97,9397.97,9397.97,9397.97,20973,610,4327,
2007-07-17_10:15,9395.66,9395.66,9395.66,9395.66,19930,506,3637,
2007-07-17_10:16,9393.67,9393.67,9393.67,9393.67,24805,707,4402,
2007-07-17_10:17,9395.24,9395.24,9395.24,9395.24,21375,614,3989,
2007-07-17_10:18,9394.89,9394.89,9394.89,9394.89,20360,586,3941,
2007-07-17_10:19,9394.50,9394.50,9394.50,9394.50,19499,574,3686,
2007-07-17_10:20,9393.71,9393.71,9393.71,9393.71,16345,444,3136,
2007-07-17_10:21,9391.68,9391.68,9391.68,9391.68,22326,652,4088,
2007-07-17_10:22,9393.91,9393.91,9393.91,9393.91,19160,490,3340,
2007-07-17_10:23,9392.48,9392.48,9392.48,9392.48,20251,515,3599,
2007-07-17_10:24,9387.32,9387.32,9387.32,9387.32,21441,612,4010,
2007-07-17_10:25,9389.58,9389.58,9389.58,9389.58,22434,546,3724,
2007-07-17_10:26,9387.27,9387.27,9387.27,9387.27,21821,576,3930,
2007-07-17_10:27,9386.43,9386.43,9386.43,9386.43,19331,493,3392,
2007-07-17_10:28,9385.72,9385.72,9385.72,9385.72,16909,409,3243,
2007-07-17_10:29,9383.90,9383.90,9383.90,9383.90,18603,483,3314,
2007-07-17_10:30,9382.03,9382.03,9382.03,9382.03,16086,407,2992,
2007-07-17_10:31,9381.68,9381.68,9381.68,9381.68,20480,611,4149,
2007-07-17_10:32,9382.90,9382.90,9382.90,9382.90,16578,412,3049,
2007-07-17_10:33,9381.10,9381.10,9381.10,9381.10,17575,423,3264,
2007-07-17_10:34,9380.22,9380.22,9380.22,9380.22,14037,349,2873,
2007-07-17_10:35,9382.87,9382.87,9382.87,9382.87,15483,387,2919,
2007-07-17_10:36,9382.80,9382.80,9382.80,9382.80,16868,474,3438,
2007-07-17_10:37,9385.88,9385.88,9385.88,9385.88,16097,458,3165,
2007-07-17_10:38,9389.01,9389.01,9389.01,9389.01,15389,449,3223,
2007-07-17_10:39,9392.18,9392.18,9392.18,9392.18,15851,433,3176,
2007-07-17_10:40,9391.63,9391.63,9391.63,9391.63,17870,578,3076,
2007-07-17_10:41,9395.30,9395.30,9395.30,9395.30,21157,752,4513,
2007-07-17_10:42,9400.73,9400.73,9400.73,9400.73,18072,511,3022,
2007-07-17_10:43,9403.01,9403.01,9403.01,9403.01,17578,537,3396,
2007-07-17_10:44,9403.40,9403.40,9403.40,9403.40,18268,503,3395,
2007-07-17_10:45,9407.03,9407.03,9407.03,9407.03,17644,525,3482,
2007-07-17_10:46,9408.48,9408.48,9408.48,9408.48,19425,630,4125,
2007-07-17_10:47,9411.17,9411.17,9411.17,9411.17,21717,671,3964,
2007-07-17_10:48,9413.43,9413.43,9413.43,9413.43,23183,657,4110,
2007-07-17_10:49,9416.28,9416.28,9416.28,9416.28,21595,631,4062,
2007-07-17_10:50,9417.46,9417.46,9417.46,9417.46,19239,590,3668,
2007-07-17_10:51,9418.59,9418.59,9418.59,9418.59,23816,735,4802,
2007-07-17_10:52,9421.94,9421.94,9421.94,9421.94,18694,639,3801,
2007-07-17_10:53,9422.97,9422.97,9422.97,9422.97,20236,718,4182,
2007-07-17_10:54,9427.01,9427.01,9427.01,9427.01,19751,635,4263,
2007-07-17_10:55,9427.02,9427.02,9427.02,9427.02,18257,523,3435,
2007-07-17_10:56,9427.40,9427.40,9427.40,9427.40,19635,617,3901,
2007-07-17_10:57,9427.02,9427.02,9427.02,9427.02,18373,540,3476,
2007-07-17_10:58,9425.74,9425.74,9425.74,9425.74,18988,560,3802,
2007-07-17_10:59,9426.06,9426.06,9426.06,9426.06,18905,559,3438,
2007-07-17_11:00,9424.14,9424.14,9424.14,9424.14,17858,500,3293,
2007-07-17_11:01,9422.01,9422.01,9422.01,9422.01,22348,725,4710,
2007-07-17_11:02,9423.34,9423.34,9423.34,9423.34,15339,483,3345,
2007-07-17_11:03,9423.07,9423.07,9423.07,9423.07,18405,554,4022,
2007-07-17_11:04,9422.38,9422.38,9422.38,9422.38,16942,433,3280,
2007-07-17_11:05,9421.76,9421.76,9421.76,9421.76,17779,428,3469,
2007-07-17_11:06,9421.05,9421.05,9421.05,9421.05,19024,503,3622,
2007-07-17_11:07,9421.02,9421.02,9421.02,9421.02,16858,408,2957,
2007-07-17_11:08,9418.69,9418.69,9418.69,9418.69,19567,503,3505,
2007-07-17_11:09,9420.36,9420.36,9420.36,9420.36,16273,446,3336,
2007-07-17_11:10,9416.92,9416.92,9416.92,9416.92,14823,434,3060,
2007-07-17_11:11,9416.48,9416.48,9416.48,9416.48,16944,508,3491,
2007-07-17_11:12,9415.37,9415.37,9415.37,9415.37,15133,452,2942,
2007-07-17_11:13,9412.63,9412.63,9412.63,9412.63,16918,440,3089,
2007-07-17_11:14,9414.54,9414.54,9414.54,9414.54,16929,488,3011,
2007-07-17_11:15,9411.34,9411.34,9411.34,9411.34,13772,405,2587,
2007-07-17_11:16,9410.45,9410.45,9410.45,9410.45,15928,470,3018,
2007-07-17_11:17,9408.49,9408.49,9408.49,9408.49,14628,380,2788,
2007-07-17_11:18,9411.50,9411.50,9411.50,9411.50,14438,412,2853,
2007-07-17_11:19,9410.48,9410.48,9410.48,9410.48,17256,436,3079,
2007-07-17_11:20,9409.75,9409.75,9409.75,9409.75,18207,445,2922,
2007-07-17_11:21,9408.57,9408.57,9408.57,9408.57,18607,524,3496,
2007-07-17_11:22,9409.09,9409.09,9409.09,9409.09,21339,754,3803,
2007-07-17_11:23,9412.69,9412.69,9412.69,9412.69,22358,559,3740,
2007-07-17_11:24,9413.54,9413.54,9413.54,9413.54,21021,467,3686,
2007-07-17_11:25,9415.65,9415.65,9415.65,9415.65,28336,605,4238,
2007-07-17_11:26,9415.36,9415.36,9415.36,9415.36,22554,533,4002,
2007-07-17_11:27,9416.19,9416.19,9416.19,9416.19,21046,504,3396,
2007-07-17_11:28,9419.62,9419.62,9419.62,9419.62,19951,451,3294,
2007-07-17_11:29,9419.55,9419.55,9419.55,9419.55,18493,466,3401,
2007-07-17_11:30,9417.94,9417.94,9417.94,9417.94,18125,438,3042,
2007-07-17_11:31,9419.01,9419.01,9419.01,9419.01,20689,574,4168,
2007-07-17_11:32,9419.48,9419.48,9419.48,9419.48,14850,347,2861,
2007-07-17_11:33,9418.81,9418.81,9418.81,9418.81,14756,423,3058,
2007-07-17_11:34,9420.39,9420.39,9420.39,9420.39,15727,381,3079,
2007-07-17_11:35,9420.45,9420.45,9420.45,9420.45,17080,425,3035,
2007-07-17_11:36,9420.76,9420.76,9420.76,9420.76,17826,475,3333,
2007-07-17_11:37,9421.12,9421.12,9421.12,9421.12,14364,384,2739,
2007-07-17_11:38,9420.71,9420.71,9420.71,9420.71,15220,425,3195,
2007-07-17_11:39,9422.19,9422.19,9422.19,9422.19,15147,439,3060,
2007-07-17_11:40,9423.81,9423.81,9423.81,9423.81,17996,428,3046,
2007-07-17_11:41,9422.53,9422.53,9422.53,9422.53,18776,582,3837,
2007-07-17_11:42,9423.36,9423.36,9423.36,9423.36,14428,363,2637,
2007-07-17_11:43,9425.00,9425.00,9425.00,9425.00,17279,456,3031,
2007-07-17_11:44,9423.83,9423.83,9423.83,9423.83,15381,449,2905,
2007-07-17_11:45,9423.63,9423.63,9423.63,9423.63,13535,370,2662,
2007-07-17_11:46,9423.44,9423.44,9423.44,9423.44,17446,429,3351,
2007-07-17_11:47,9423.11,9423.11,9423.11,9423.11,17886,433,3038,
2007-07-17_11:48,9423.46,9423.46,9423.46,9423.46,19460,486,3301,
2007-07-17_11:49,9424.18,9424.18,9424.18,9424.18,18977,432,3489,
2007-07-17_11:50,9424.11,9424.11,9424.11,9424.11,17453,460,3217,
2007-07-17_11:51,9422.79,9422.79,9422.79,9422.79,24839,704,4803,
2007-07-17_11:52,9423.99,9423.99,9423.99,9423.99,24089,523,3138,
2007-07-17_11:53,9425.01,9425.01,9425.01,9425.01,19809,534,3526,
2007-07-17_11:54,9424.73,9424.73,9424.73,9424.73,15519,460,3169,
2007-07-17_11:55,9427.53,9427.53,9427.53,9427.53,16191,476,3029,
2007-07-17_11:56,9428.41,9428.41,9428.41,9428.41,18199,578,3479,
2007-07-17_11:57,9432.25,9432.25,9432.25,9432.25,17585,443,3188,
2007-07-17_11:58,9432.84,9432.84,9432.84,9432.84,17840,517,3652,
2007-07-17_11:59,9433.46,9433.46,9433.46,9433.46,18784,566,3715,
2007-07-17_12:00,9434.85,9434.85,9434.85,9434.85,15533,480,3204,
2007-07-17_12:01,9439.41,9439.41,9439.41,9439.41,19370,620,3897,
2007-07-17_12:02,9439.00,9439.00,9439.00,9439.00,15438,465,2954,
2007-07-17_12:03,9440.10,9440.10,9440.10,9440.10,18949,592,3372,
2007-07-17_12:04,9440.13,9440.13,9440.13,9440.13,15644,476,3387,
2007-07-17_12:05,9441.32,9441.32,9441.32,9441.32,13701,398,2809,
2007-07-17_12:06,9443.55,9443.55,9443.55,9443.55,18159,548,3469,
2007-07-17_12:07,9444.30,9444.30,9444.30,9444.30,16723,451,3160,
2007-07-17_12:08,9443.60,9443.60,9443.60,9443.60,17768,512,3558,
2007-07-17_12:09,9444.25,9444.25,9444.25,9444.25,18315,533,3557,
2007-07-17_12:10,9444.77,9444.77,9444.77,9444.77,19163,476,3224,
2007-07-17_12:11,9445.17,9445.17,9445.17,9445.17,16530,524,3499,
2007-07-17_12:12,9446.06,9446.06,9446.06,9446.06,15899,449,2997,
2007-07-17_12:13,9446.27,9446.27,9446.27,9446.27,20414,567,3736,
2007-07-17_12:14,9448.07,9448.07,9448.07,9448.07,19102,527,3747,
2007-07-17_12:15,9448.42,9448.42,9448.42,9448.42,18475,529,3629,
2007-07-17_12:16,9450.39,9450.39,9450.39,9450.39,20944,598,4162,
2007-07-17_12:17,9451.00,9451.00,9451.00,9451.00,21244,598,3862,
2007-07-17_12:18,9454.59,9454.59,9454.59,9454.59,19723,572,4022,
2007-07-17_12:19,9454.33,9454.33,9454.33,9454.33,20458,636,3753,
2007-07-17_12:20,9456.72,9456.72,9456.72,9456.72,19831,714,3822,
2007-07-17_12:21,9458.24,9458.24,9458.24,9458.24,23276,852,4405,
2007-07-17_12:22,9457.38,9457.38,9457.38,9457.38,17858,598,3525,
2007-07-17_12:23,9460.57,9460.57,9460.57,9460.57,20577,646,4022,
2007-07-17_12:24,9460.76,9460.76,9460.76,9460.76,20540,542,3809,
2007-07-17_12:25,9463.62,9463.62,9463.62,9463.62,21844,566,3860,
2007-07-17_12:26,9461.87,9461.87,9461.87,9461.87,24524,679,4480,
2007-07-17_12:27,9463.53,9463.53,9463.53,9463.53,21747,546,3641,
2007-07-17_12:28,9462.34,9462.34,9462.34,9462.34,24371,646,4518,
2007-07-17_12:29,9464.58,9464.58,9464.58,9464.58,22515,598,3933,
2007-07-17_12:30,9465.44,9465.44,9465.44,9465.44,23478,615,3998,
2007-07-17_12:31,9466.41,9466.41,9466.41,9466.41,24531,717,4464,
2007-07-17_12:32,9468.65,9468.65,9468.65,9468.65,18020,543,3504,
2007-07-17_12:33,9468.43,9468.43,9468.43,9468.43,20503,592,3740,
2007-07-17_12:34,9466.81,9466.81,9466.81,9466.81,23708,644,3878,
2007-07-17_12:35,9467.97,9467.97,9467.97,9467.97,19698,528,3430,
2007-07-17_12:36,9467.62,9467.62,9467.62,9467.62,21418,578,3949,
2007-07-17_12:37,9468.33,9468.33,9468.33,9468.33,22813,504,3790,
2007-07-17_12:38,9464.85,9464.85,9464.85,9464.85,20263,513,3637,
2007-07-17_12:39,9464.37,9464.37,9464.37,9464.37,18699,512,3579,
2007-07-17_12:40,9462.57,9462.57,9462.57,9462.57,18162,451,3272,
2007-07-17_12:41,9465.77,9465.77,9465.77,9465.77,18537,488,3906,
2007-07-17_12:42,9463.02,9463.02,9463.02,9463.02,17237,525,3248,
2007-07-17_12:43,9462.05,9462.05,9462.05,9462.05,18765,582,3756,
2007-07-17_12:44,9459.63,9459.63,9459.63,9459.63,19051,524,3620,
2007-07-17_12:45,9458.75,9458.75,9458.75,9458.75,16454,436,3127,
2007-07-17_12:46,9460.64,9460.64,9460.64,9460.64,21117,649,3905,
2007-07-17_12:47,9459.43,9459.43,9459.43,9459.43,19198,456,3251,
2007-07-17_12:48,9460.29,9460.29,9460.29,9460.29,19832,516,3547,
2007-07-17_12:49,9460.19,9460.19,9460.19,9460.19,19714,513,3787,
2007-07-17_12:50,9461.19,9461.19,9461.19,9461.19,16330,396,3117,
2007-07-17_12:51,9462.56,9462.56,9462.56,9462.56,22865,576,4307,
2007-07-17_12:52,9463.12,9463.12,9463.12,9463.12,16565,428,3244,
2007-07-17_12:53,9466.05,9466.05,9466.05,9466.05,19151,563,3683,
2007-07-17_12:54,9468.34,9468.34,9468.34,9468.34,18653,540,3669,
2007-07-17_12:55,9471.42,9471.42,9471.42,9471.42,17262,523,3554,
2007-07-17_12:56,9475.05,9475.05,9475.05,9475.05,20831,750,4313,
2007-07-17_12:57,9476.22,9476.22,9476.22,9476.22,18160,592,3618,
2007-07-17_12:58,9478.01,9478.01,9478.01,9478.01,21070,630,4288,
2007-07-17_12:59,9481.01,9481.01,9481.01,9481.01,19871,664,4147,
2007-07-17_13:00,9482.54,9482.54,9482.54,9482.54,20739,639,4061,
2007-07-17_13:01,9488.25,9488.25,9488.25,9488.25,27893,898,5186,
2007-07-17_13:02,9493.70,9493.70,9493.70,9493.70,25618,730,4809,
2007-07-17_13:03,9491.78,9491.78,9491.78,9491.78,27265,798,5177,
2007-07-17_13:04,9492.43,9492.43,9492.43,9492.43,24819,640,4484,
2007-07-17_13:05,9491.13,9491.13,9491.13,9491.13,22526,626,4133,
2007-07-17_13:06,9492.88,9492.88,9492.88,9492.88,27666,702,5314,
2007-07-17_13:07,9493.92,9493.92,9493.92,9493.92,26752,624,4614,
2007-07-17_13:08,9491.81,9491.81,9491.81,9491.81,29264,796,5298,
2007-07-17_13:09,9492.44,9492.44,9492.44,9492.44,27852,764,5160,
2007-07-17_13:10,9493.00,9493.00,9493.00,9493.00,24623,628,4691,
2007-07-17_13:11,9492.94,9492.94,9492.94,9492.94,29578,775,5842,
2007-07-17_13:12,9493.43,9493.43,9493.43,9493.43,24473,672,4680,
2007-07-17_13:13,9494.95,9494.95,9494.95,9494.95,29254,793,5602,
2007-07-17_13:14,9493.46,9493.46,9493.46,9493.46,25421,738,5144,
2007-07-17_13:15,9494.75,9494.75,9494.75,9494.75,27130,744,5075,
2007-07-17_13:16,9500.33,9500.33,9500.33,9500.33,29827,910,6224,
2007-07-17_13:17,9507.15,9507.15,9507.15,9507.15,27751,807,5407,
2007-07-17_13:18,9512.53,9512.53,9512.53,9512.53,30683,983,5773,
2007-07-17_13:19,9513.81,9513.81,9513.81,9513.81,30360,971,6163,
2007-07-17_13:20,9513.90,9513.90,9513.90,9513.90,27706,860,5682,
2007-07-17_13:21,9513.95,9513.95,9513.95,9513.95,35681,1098,6841,
2007-07-17_13:22,9507.84,9507.84,9507.84,9507.84,36813,944,6717,
2007-07-17_13:23,9511.22,9511.22,9511.22,9511.22,39609,978,7222,
2007-07-17_13:24,9513.32,9513.32,9513.32,9513.32,35114,1044,7087,
2007-07-17_13:25,9511.77,9511.77,9511.77,9511.77,34127,1047,6736,
2007-07-17_13:26,9511.77,9511.77,9511.77,9511.77,0,0,0,
2007-07-17_13:27,9511.77,9511.77,9511.77,9511.77,0,0,0,
2007-07-17_13:28,9511.77,9511.77,9511.77,9511.77,0,0,0,
2007-07-17_13:29,9511.77,9511.77,9511.77,9511.77,0,0,0,
2007-07-17_13:30,9509.73,9509.73,9509.73,9509.73,210819,6901,38955,
2007-07-18_09:01,9512.39,9512.39,9512.39,9512.39,504936,8821,58872,
2007-07-18_09:02,9503.77,9503.77,9503.77,9503.77,74060,1792,11010,
2007-07-18_09:03,9493.30,9493.30,9493.30,9493.30,78494,2172,13011,
2007-07-18_09:04,9485.09,9485.09,9485.09,9485.09,81690,2183,12937,
2007-07-18_09:05,9482.55,9482.55,9482.55,9482.55,57864,1573,10300,
2007-07-18_09:06,9483.67,9483.67,9483.67,9483.67,68186,1734,11485,
2007-07-18_09:07,9488.20,9488.20,9488.20,9488.20,55141,1420,9606,
2007-07-18_09:08,9492.79,9492.79,9492.79,9492.79,63120,1712,10323,
2007-07-18_09:09,9498.21,9498.21,9498.21,9498.21,62788,1633,10845,
2007-07-18_09:10,9507.52,9507.52,9507.52,9507.52,52488,1428,9127,
2007-07-18_09:11,9514.81,9514.81,9514.81,9514.81,69346,1860,11629,
2007-07-18_09:12,9523.55,9523.55,9523.55,9523.55,54458,1371,9631,
2007-07-18_09:13,9529.00,9529.00,9529.00,9529.00,57608,1567,9768,
2007-07-18_09:14,9527.46,9527.46,9527.46,9527.46,62602,1758,10580,
2007-07-18_09:15,9524.10,9524.10,9524.10,9524.10,54146,1486,9436,
2007-07-18_09:16,9518.59,9518.59,9518.59,9518.59,59346,1588,10188,
2007-07-18_09:17,9516.02,9516.02,9516.02,9516.02,55737,1386,9134,
2007-07-18_09:18,9512.11,9512.11,9512.11,9512.11,52432,1385,8868,
2007-07-18_09:19,9510.59,9510.59,9510.59,9510.59,50705,1378,9071,
2007-07-18_09:20,9510.40,9510.40,9510.40,9510.40,50067,1256,8307,
2007-07-18_09:21,9508.67,9508.67,9508.67,9508.67,54209,1563,10015,
2007-07-18_09:22,9508.29,9508.29,9508.29,9508.29,48315,1219,8060,
2007-07-18_09:23,9512.42,9512.42,9512.42,9512.42,47053,1181,8011,
2007-07-18_09:24,9511.95,9511.95,9511.95,9511.95,48249,1164,7925,
2007-07-18_09:25,9515.62,9515.62,9515.62,9515.62,43321,1082,7417,
2007-07-18_09:26,9519.10,9519.10,9519.10,9519.10,50431,1278,8616,
2007-07-18_09:27,9524.14,9524.14,9524.14,9524.14,51000,1125,7426,
2007-07-18_09:28,9527.58,9527.58,9527.58,9527.58,47513,1267,8006,
2007-07-18_09:29,9532.31,9532.31,9532.31,9532.31,45958,1264,8534,
2007-07-18_09:30,9535.36,9535.36,9535.36,9535.36,50395,1328,8317,
2007-07-18_09:31,9542.06,9542.06,9542.06,9542.06,63638,1795,10994,
2007-07-18_09:32,9544.16,9544.16,9544.16,9544.16,54588,1480,8854,
2007-07-18_09:33,9546.54,9546.54,9546.54,9546.54,53024,1610,9298,
2007-07-18_09:34,9548.58,9548.58,9548.58,9548.58,57637,1495,9228,
2007-07-18_09:35,9544.32,9544.32,9544.32,9544.32,60018,1407,9273,
2007-07-18_09:36,9547.46,9547.46,9547.46,9547.46,58259,1575,9247,
2007-07-18_09:37,9547.75,9547.75,9547.75,9547.75,59814,1526,8818,
2007-07-18_09:38,9547.82,9547.82,9547.82,9547.82,49136,1218,8010,
2007-07-18_09:39,9548.85,9548.85,9548.85,9548.85,46136,1216,7719,
2007-07-18_09:40,9550.30,9550.30,9550.30,9550.30,40823,1168,6956,
2007-07-18_09:41,9555.28,9555.28,9555.28,9555.28,54955,1616,9466,
2007-07-18_09:42,9556.56,9556.56,9556.56,9556.56,45093,1141,7494,
2007-07-18_09:43,9561.36,9561.36,9561.36,9561.36,45255,1212,7437,
2007-07-18_09:44,9565.04,9565.04,9565.04,9565.04,51117,1278,7847,
2007-07-18_09:45,9566.81,9566.81,9566.81,9566.81,51209,1326,7900,
2007-07-18_09:46,9568.77,9568.77,9568.77,9568.77,53619,1397,8158,
2007-07-18_09:47,9573.16,9573.16,9573.16,9573.16,46139,1196,6994,
2007-07-18_09:48,9571.65,9571.65,9571.65,9571.65,47031,1172,7439,
2007-07-18_09:49,9572.10,9572.10,9572.10,9572.10,54020,1451,8404,
2007-07-18_09:50,9569.16,9569.16,9569.16,9569.16,44905,1172,7435,
2007-07-18_09:51,9565.81,9565.81,9565.81,9565.81,56957,1493,9418,
2007-07-18_09:52,9555.68,9555.68,9555.68,9555.68,50348,1346,8037,
2007-07-18_09:53,9551.24,9551.24,9551.24,9551.24,41352,1163,7400,
2007-07-18_09:54,9547.16,9547.16,9547.16,9547.16,47744,1214,8159,
2007-07-18_09:55,9543.02,9543.02,9543.02,9543.02,38913,1075,7120,
2007-07-18_09:56,9539.71,9539.71,9539.71,9539.71,45576,1195,7707,
2007-07-18_09:57,9538.68,9538.68,9538.68,9538.68,38864,977,6346,
2007-07-18_09:58,9535.90,9535.90,9535.90,9535.90,37692,953,6354,
2007-07-18_09:59,9536.26,9536.26,9536.26,9536.26,34479,877,5958,
2007-07-18_10:00,9535.04,9535.04,9535.04,9535.04,28619,804,5320,
2007-07-18_10:01,9535.01,9535.01,9535.01,9535.01,40240,1041,6610,
2007-07-18_10:02,9531.50,9531.50,9531.50,9531.50,37833,819,5445,
2007-07-18_10:03,9532.12,9532.12,9532.12,9532.12,29986,835,5126,
2007-07-18_10:04,9526.11,9526.11,9526.11,9526.11,34624,917,5480,
2007-07-18_10:05,9525.37,9525.37,9525.37,9525.37,28245,782,5011,
2007-07-18_10:06,9522.74,9522.74,9522.74,9522.74,32804,895,5788,
2007-07-18_10:07,9519.01,9519.01,9519.01,9519.01,29661,764,5108,
2007-07-18_10:08,9515.96,9515.96,9515.96,9515.96,26642,767,5165,
2007-07-18_10:09,9517.64,9517.64,9517.64,9517.64,31325,865,5838,
2007-07-18_10:10,9515.58,9515.58,9515.58,9515.58,26222,722,5244,
2007-07-18_10:11,9513.44,9513.44,9513.44,9513.44,31674,964,6412,
2007-07-18_10:12,9510.68,9510.68,9510.68,9510.68,26808,820,4923,
2007-07-18_10:13,9511.88,9511.88,9511.88,9511.88,29004,820,5094,
2007-07-18_10:14,9508.00,9508.00,9508.00,9508.00,25793,737,4841,
2007-07-18_10:15,9507.35,9507.35,9507.35,9507.35,26267,762,4667,
2007-07-18_10:16,9506.37,9506.37,9506.37,9506.37,29805,795,5423,
2007-07-18_10:17,9506.72,9506.72,9506.72,9506.72,27026,699,4653,
2007-07-18_10:18,9505.31,9505.31,9505.31,9505.31,27686,822,4942,
2007-07-18_10:19,9505.55,9505.55,9505.55,9505.55,26573,713,4718,
2007-07-18_10:20,9507.24,9507.24,9507.24,9507.24,23646,672,4375,
2007-07-18_10:21,9509.35,9509.35,9509.35,9509.35,29686,886,5941,
2007-07-18_10:22,9512.47,9512.47,9512.47,9512.47,23730,664,4615,
2007-07-18_10:23,9516.42,9516.42,9516.42,9516.42,25471,697,4521,
2007-07-18_10:24,9520.60,9520.60,9520.60,9520.60,25771,727,4886,
2007-07-18_10:25,9524.64,9524.64,9524.64,9524.64,24821,665,4491,
2007-07-18_10:26,9526.95,9526.95,9526.95,9526.95,29877,816,5433,
2007-07-18_10:27,9529.22,9529.22,9529.22,9529.22,28779,735,5228,
2007-07-18_10:28,9530.19,9530.19,9530.19,9530.19,35618,870,6120,
2007-07-18_10:29,9534.24,9534.24,9534.24,9534.24,32514,785,5258,
2007-07-18_10:30,9532.66,9532.66,9532.66,9532.66,30942,759,5456,
2007-07-18_10:31,9534.81,9534.81,9534.81,9534.81,34550,950,6476,
2007-07-18_10:32,9534.28,9534.28,9534.28,9534.28,27675,707,5092,
2007-07-18_10:33,9534.33,9534.33,9534.33,9534.33,27546,716,4831,
2007-07-18_10:34,9532.42,9532.42,9532.42,9532.42,28384,783,4969,
2007-07-18_10:35,9529.89,9529.89,9529.89,9529.89,26638,679,4773,
2007-07-18_10:36,9530.11,9530.11,9530.11,9530.11,26098,639,4569,
2007-07-18_10:37,9531.57,9531.57,9531.57,9531.57,22430,561,4174,
2007-07-18_10:38,9530.42,9530.42,9530.42,9530.42,23451,585,4074,
2007-07-18_10:39,9531.35,9531.35,9531.35,9531.35,22953,561,4199,
2007-07-18_10:40,9531.92,9531.92,9531.92,9531.92,29595,650,4218,
2007-07-18_10:41,9529.10,9529.10,9529.10,9529.10,31295,830,5690,
2007-07-18_10:42,9530.64,9530.64,9530.64,9530.64,24436,578,4361,
2007-07-18_10:43,9529.69,9529.69,9529.69,9529.69,28168,691,4754,
2007-07-18_10:44,9529.91,9529.91,9529.91,9529.91,26684,634,4631,
2007-07-18_10:45,9531.68,9531.68,9531.68,9531.68,23603,579,4329,
2007-07-18_10:46,9529.86,9529.86,9529.86,9529.86,28171,727,5083,
2007-07-18_10:47,9532.95,9532.95,9532.95,9532.95,24221,570,4047,
2007-07-18_10:48,9532.20,9532.20,9532.20,9532.20,25856,655,4458,
2007-07-18_10:49,9532.00,9532.00,9532.00,9532.00,29495,785,4878,
2007-07-18_10:50,9534.85,9534.85,9534.85,9534.85,27687,752,4559,
2007-07-18_10:51,9535.52,9535.52,9535.52,9535.52,34210,1128,6294,
2007-07-18_10:52,9537.79,9537.79,9537.79,9537.79,29152,708,4454,
2007-07-18_10:53,9539.11,9539.11,9539.11,9539.11,40911,906,6002,
2007-07-18_10:54,9539.18,9539.18,9539.18,9539.18,34911,872,5535,
2007-07-18_10:55,9540.48,9540.48,9540.48,9540.48,34164,732,4389,
2007-07-18_10:56,9541.93,9541.93,9541.93,9541.93,45673,996,5099,
2007-07-18_10:57,9541.98,9541.98,9541.98,9541.98,34305,792,4213,
2007-07-18_10:58,9542.40,9542.40,9542.40,9542.40,24443,672,4482,
2007-07-18_10:59,9544.30,9544.30,9544.30,9544.30,31252,665,4580,
2007-07-18_11:00,9546.61,9546.61,9546.61,9546.61,26502,604,4261,
2007-07-18_11:01,9548.61,9548.61,9548.61,9548.61,33482,837,5325,
2007-07-18_11:02,9549.85,9549.85,9549.85,9549.85,26549,660,4323,
2007-07-18_11:03,9551.79,9551.79,9551.79,9551.79,26644,685,4505,
2007-07-18_11:04,9553.83,9553.83,9553.83,9553.83,28556,679,4762,
2007-07-18_11:05,9554.44,9554.44,9554.44,9554.44,25066,636,4350,
2007-07-18_11:06,9555.93,9555.93,9555.93,9555.93,27990,743,4833,
2007-07-18_11:07,9552.30,9552.30,9552.30,9552.30,24736,649,4470,
2007-07-18_11:08,9551.42,9551.42,9551.42,9551.42,27510,806,4894,
2007-07-18_11:09,9551.59,9551.59,9551.59,9551.59,25690,704,4795,
2007-07-18_11:10,9552.23,9552.23,9552.23,9552.23,25412,701,4422,
2007-07-18_11:11,9553.25,9553.25,9553.25,9553.25,26184,745,5079,
2007-07-18_11:12,9549.99,9549.99,9549.99,9549.99,20909,625,4079,
2007-07-18_11:13,9550.29,9550.29,9550.29,9550.29,23141,704,4095,
2007-07-18_11:14,9549.59,9549.59,9549.59,9549.59,22852,571,3969,
2007-07-18_11:15,9551.18,9551.18,9551.18,9551.18,21130,566,3662,
2007-07-18_11:16,9549.81,9549.81,9549.81,9549.81,25378,682,4161,
2007-07-18_11:17,9552.55,9552.55,9552.55,9552.55,18864,491,3466,
2007-07-18_11:18,9553.43,9553.43,9553.43,9553.43,22402,560,3895,
2007-07-18_11:19,9556.45,9556.45,9556.45,9556.45,25669,630,4209,
2007-07-18_11:20,9559.22,9559.22,9559.22,9559.22,20403,528,3649,
2007-07-18_11:21,9561.30,9561.30,9561.30,9561.30,26578,763,5030,
2007-07-18_11:22,9561.66,9561.66,9561.66,9561.66,32502,907,4709,
2007-07-18_11:23,9565.60,9565.60,9565.60,9565.60,26149,632,4325,
2007-07-18_11:24,9565.94,9565.94,9565.94,9565.94,28036,765,4839,
2007-07-18_11:25,9566.28,9566.28,9566.28,9566.28,26051,685,4316,
2007-07-18_11:26,9567.12,9567.12,9567.12,9567.12,28378,801,4976,
2007-07-18_11:27,9568.43,9568.43,9568.43,9568.43,29737,803,4803,
2007-07-18_11:28,9568.55,9568.55,9568.55,9568.55,21576,554,4229,
2007-07-18_11:29,9571.46,9571.46,9571.46,9571.46,26419,710,4744,
2007-07-18_11:30,9572.56,9572.56,9572.56,9572.56,25216,698,4150,
2007-07-18_11:31,9574.69,9574.69,9574.69,9574.69,34097,934,5386,
2007-07-18_11:32,9573.27,9573.27,9573.27,9573.27,26890,714,4365,
2007-07-18_11:33,9572.91,9572.91,9572.91,9572.91,30632,769,4970,
2007-07-18_11:34,9571.93,9571.93,9571.93,9571.93,31555,812,4942,
2007-07-18_11:35,9573.66,9573.66,9573.66,9573.66,32231,809,5355,
2007-07-18_11:36,9573.93,9573.93,9573.93,9573.93,27600,836,5135,
2007-07-18_11:37,9570.14,9570.14,9570.14,9570.14,24207,635,4257,
2007-07-18_11:38,9569.49,9569.49,9569.49,9569.49,24244,821,4697,
2007-07-18_11:39,9566.19,9566.19,9566.19,9566.19,22660,702,4513,
2007-07-18_11:40,9566.67,9566.67,9566.67,9566.67,22556,708,4312,
2007-07-18_11:41,9564.70,9564.70,9564.70,9564.70,29040,941,5019,
2007-07-18_11:42,9566.17,9566.17,9566.17,9566.17,22536,730,4224,
2007-07-18_11:43,9566.33,9566.33,9566.33,9566.33,21815,628,3937,
2007-07-18_11:44,9561.78,9561.78,9561.78,9561.78,25403,699,4197,
2007-07-18_11:45,9563.48,9563.48,9563.48,9563.48,24391,636,4352,
2007-07-18_11:46,9561.76,9561.76,9561.76,9561.76,25696,741,4467,
2007-07-18_11:47,9561.76,9561.76,9561.76,9561.76,23023,591,3809,
2007-07-18_11:48,9559.73,9559.73,9559.73,9559.73,25244,835,4470,
2007-07-18_11:49,9557.40,9557.40,9557.40,9557.40,22943,675,4115,
2007-07-18_11:50,9558.75,9558.75,9558.75,9558.75,20760,655,3748,
2007-07-18_11:51,9556.55,9556.55,9556.55,9556.55,27002,771,4697,
2007-07-18_11:52,9556.84,9556.84,9556.84,9556.84,22232,528,3756,
2007-07-18_11:53,9555.78,9555.78,9555.78,9555.78,21791,563,3863,
2007-07-18_11:54,9553.50,9553.50,9553.50,9553.50,21634,573,3829,
2007-07-18_11:55,9552.02,9552.02,9552.02,9552.02,20136,552,3640,
2007-07-18_11:56,9549.86,9549.86,9549.86,9549.86,25287,712,4495,
2007-07-18_11:57,9550.04,9550.04,9550.04,9550.04,24065,585,4130,
2007-07-18_11:58,9547.27,9547.27,9547.27,9547.27,26966,726,4645,
2007-07-18_11:59,9546.00,9546.00,9546.00,9546.00,25850,703,4751,
2007-07-18_12:00,9543.87,9543.87,9543.87,9543.87,25169,581,4066,
2007-07-18_12:01,9541.46,9541.46,9541.46,9541.46,29643,806,5360,
2007-07-18_12:02,9537.95,9537.95,9537.95,9537.95,28326,728,4445,
2007-07-18_12:03,9535.23,9535.23,9535.23,9535.23,26246,718,4835,
2007-07-18_12:04,9532.49,9532.49,9532.49,9532.49,30431,932,5311,
2007-07-18_12:05,9527.45,9527.45,9527.45,9527.45,27664,763,4822,
2007-07-18_12:06,9525.58,9525.58,9525.58,9525.58,29102,805,5383,
2007-07-18_12:07,9524.26,9524.26,9524.26,9524.26,21421,595,4383,
2007-07-18_12:08,9521.24,9521.24,9521.24,9521.24,28312,833,5209,
2007-07-18_12:09,9522.12,9522.12,9522.12,9522.12,25465,728,4370,
2007-07-18_12:10,9519.97,9519.97,9519.97,9519.97,21747,581,4071,
2007-07-18_12:11,9516.67,9516.67,9516.67,9516.67,29040,956,5711,
2007-07-18_12:12,9516.50,9516.50,9516.50,9516.50,22169,704,4291,
2007-07-18_12:13,9516.96,9516.96,9516.96,9516.96,22880,647,4296,
2007-07-18_12:14,9517.85,9517.85,9517.85,9517.85,24469,707,4372,
2007-07-18_12:15,9518.35,9518.35,9518.35,9518.35,22504,708,4186,
2007-07-18_12:16,9519.41,9519.41,9519.41,9519.41,19943,643,4174,
2007-07-18_12:17,9518.12,9518.12,9518.12,9518.12,17100,493,3498,
2007-07-18_12:18,9519.16,9519.16,9519.16,9519.16,18736,610,3959,
2007-07-18_12:19,9522.34,9522.34,9522.34,9522.34,20027,570,3765,
2007-07-18_12:20,9524.73,9524.73,9524.73,9524.73,17206,469,3365,
2007-07-18_12:21,9526.88,9526.88,9526.88,9526.88,22514,714,4426,
2007-07-18_12:22,9527.80,9527.80,9527.80,9527.80,19887,558,3537,
2007-07-18_12:23,9530.67,9530.67,9530.67,9530.67,20472,590,3768,
2007-07-18_12:24,9529.05,9529.05,9529.05,9529.05,17340,501,3567,
2007-07-18_12:25,9530.12,9530.12,9530.12,9530.12,16796,421,3386,
2007-07-18_12:26,9532.74,9532.74,9532.74,9532.74,19973,564,4102,
2007-07-18_12:27,9533.25,9533.25,9533.25,9533.25,16022,483,3334,
2007-07-18_12:28,9533.95,9533.95,9533.95,9533.95,17051,523,3545,
2007-07-18_12:29,9533.02,9533.02,9533.02,9533.02,16231,433,3518,
2007-07-18_12:30,9531.89,9531.89,9531.89,9531.89,15562,445,3105,
2007-07-18_12:31,9532.19,9532.19,9532.19,9532.19,20547,620,4417,
2007-07-18_12:32,9532.00,9532.00,9532.00,9532.00,16128,455,3518,
2007-07-18_12:33,9532.31,9532.31,9532.31,9532.31,18309,510,3899,
2007-07-18_12:34,9528.40,9528.40,9528.40,9528.40,18520,538,4033,
2007-07-18_12:35,9529.02,9529.02,9529.02,9529.02,16426,451,3449,
2007-07-18_12:36,9527.27,9527.27,9527.27,9527.27,22037,622,4317,
2007-07-18_12:37,9525.28,9525.28,9525.28,9525.28,16435,470,3467,
2007-07-18_12:38,9521.95,9521.95,9521.95,9521.95,18220,505,3830,
2007-07-18_12:39,9520.82,9520.82,9520.82,9520.82,21055,591,4070,
2007-07-18_12:40,9518.53,9518.53,9518.53,9518.53,20410,566,3928,
2007-07-18_12:41,9515.27,9515.27,9515.27,9515.27,25660,738,4917,
2007-07-18_12:42,9512.66,9512.66,9512.66,9512.66,22165,651,4162,
2007-07-18_12:43,9508.33,9508.33,9508.33,9508.33,26769,730,5055,
2007-07-18_12:44,9506.60,9506.60,9506.60,9506.60,26692,734,5368,
2007-07-18_12:45,9503.03,9503.03,9503.03,9503.03,27614,765,5397,
2007-07-18_12:46,9499.01,9499.01,9499.01,9499.01,31667,852,6080,
2007-07-18_12:47,9499.03,9499.03,9499.03,9499.03,28227,732,5501,
2007-07-18_12:48,9495.34,9495.34,9495.34,9495.34,33699,932,6535,
2007-07-18_12:49,9493.86,9493.86,9493.86,9493.86,31916,929,6083,
2007-07-18_12:50,9491.24,9491.24,9491.24,9491.24,30952,858,5883,
2007-07-18_12:51,9489.43,9489.43,9489.43,9489.43,33731,1000,7017,
2007-07-18_12:52,9489.39,9489.39,9489.39,9489.39,29955,893,5894,
2007-07-18_12:53,9488.08,9488.08,9488.08,9488.08,38156,1027,6784,
2007-07-18_12:54,9488.82,9488.82,9488.82,9488.82,35291,910,6163,
2007-07-18_12:55,9486.44,9486.44,9486.44,9486.44,27616,736,5386,
2007-07-18_12:56,9490.95,9490.95,9490.95,9490.95,40975,943,6200,
2007-07-18_12:57,9488.93,9488.93,9488.93,9488.93,29618,729,5076,
2007-07-18_12:58,9490.35,9490.35,9490.35,9490.35,29524,770,5357,
2007-07-18_12:59,9492.86,9492.86,9492.86,9492.86,26092,683,4830,
2007-07-18_13:00,9494.71,9494.71,9494.71,9494.71,21680,550,4253,
2007-07-18_13:01,9499.19,9499.19,9499.19,9499.19,25356,705,5037,
2007-07-18_13:02,9501.58,9501.58,9501.58,9501.58,17965,467,3636,
2007-07-18_13:03,9504.39,9504.39,9504.39,9504.39,23960,582,4166,
2007-07-18_13:04,9508.26,9508.26,9508.26,9508.26,21611,555,4036,
2007-07-18_13:05,9509.43,9509.43,9509.43,9509.43,22889,619,4114,
2007-07-18_13:06,9509.58,9509.58,9509.58,9509.58,26952,691,5017,
2007-07-18_13:07,9513.10,9513.10,9513.10,9513.10,26654,676,4812,
2007-07-18_13:08,9514.63,9514.63,9514.63,9514.63,28852,747,5598,
2007-07-18_13:09,9514.53,9514.53,9514.53,9514.53,26499,727,5387,
2007-07-18_13:10,9513.05,9513.05,9513.05,9513.05,26131,697,4890,
2007-07-18_13:11,9515.27,9515.27,9515.27,9515.27,28299,800,5587,
2007-07-18_13:12,9515.50,9515.50,9515.50,9515.50,23786,678,4734,
2007-07-18_13:13,9514.54,9514.54,9514.54,9514.54,25669,699,4831,
2007-07-18_13:14,9515.87,9515.87,9515.87,9515.87,26003,735,5034,
2007-07-18_13:15,9516.05,9516.05,9516.05,9516.05,25970,719,5141,
2007-07-18_13:16,9514.45,9514.45,9514.45,9514.45,30175,801,5771,
2007-07-18_13:17,9515.28,9515.28,9515.28,9515.28,26205,733,5389,
2007-07-18_13:18,9516.77,9516.77,9516.77,9516.77,34303,1032,6644,
2007-07-18_13:19,9513.56,9513.56,9513.56,9513.56,31257,927,6367,
2007-07-18_13:20,9513.52,9513.52,9513.52,9513.52,26247,776,5590,
2007-07-18_13:21,9512.69,9512.69,9512.69,9512.69,32697,1000,7073,
2007-07-18_13:22,9513.08,9513.08,9513.08,9513.08,27725,819,5913,
2007-07-18_13:23,9508.82,9508.82,9508.82,9508.82,35131,990,6656,
2007-07-18_13:24,9511.84,9511.84,9511.84,9511.84,34028,1026,7187,
2007-07-18_13:25,9510.57,9510.57,9510.57,9510.57,34521,999,6841,
2007-07-18_13:26,9510.56,9510.56,9510.56,9510.56,0,0,0,
2007-07-18_13:27,9510.56,9510.56,9510.56,9510.56,0,0,0,
2007-07-18_13:28,9510.56,9510.56,9510.56,9510.56,0,0,0,
2007-07-18_13:29,9510.56,9510.56,9510.56,9510.56,0,0,0,
2007-07-18_13:30,9485.35,9485.35,9485.35,9485.35,263357,9478,45247,
2007-07-19_09:01,9449.72,9449.72,9449.72,9449.72,630280,11560,72023,
2007-07-19_09:02,9463.94,9463.94,9463.94,9463.94,126508,3010,15658,
2007-07-19_09:03,9466.22,9466.22,9466.22,9466.22,95428,2748,14629,
2007-07-19_09:04,9482.82,9482.82,9482.82,9482.82,77912,2329,13559,
2007-07-19_09:05,9481.56,9481.56,9481.56,9481.56,77468,1949,11840,
2007-07-19_09:06,9478.23,9478.23,9478.23,9478.23,74160,2110,12579,
2007-07-19_09:07,9487.81,9487.81,9487.81,9487.81,71786,1939,12049,
2007-07-19_09:08,9470.91,9470.91,9470.91,9470.91,73116,1970,12087,
2007-07-19_09:09,9462.98,9462.98,9462.98,9462.98,61261,1700,11414,
2007-07-19_09:10,9458.42,9458.42,9458.42,9458.42,65698,1926,11405,
2007-07-19_09:11,9455.11,9455.11,9455.11,9455.11,68798,1891,11900,
2007-07-19_09:12,9448.02,9448.02,9448.02,9448.02,62306,1623,10689,
2007-07-19_09:13,9446.22,9446.22,9446.22,9446.22,54967,1451,9725,
2007-07-19_09:14,9451.58,9451.58,9451.58,9451.58,53485,1557,9393,
2007-07-19_09:15,9450.66,9450.66,9450.66,9450.66,51210,1408,8829,
2007-07-19_09:16,9453.95,9453.95,9453.95,9453.95,56092,1375,9119,
2007-07-19_09:17,9457.50,9457.50,9457.50,9457.50,52666,1366,9273,
2007-07-19_09:18,9459.74,9459.74,9459.74,9459.74,57891,1531,9299,
2007-07-19_09:19,9460.31,9460.31,9460.31,9460.31,56568,1419,9344,
2007-07-19_09:20,9465.50,9465.50,9465.50,9465.50,47538,1410,8383,
2007-07-19_09:21,9467.91,9467.91,9467.91,9467.91,44799,1556,9149,
2007-07-19_09:22,9471.50,9471.50,9471.50,9471.50,44205,1286,8161,
2007-07-19_09:23,9476.99,9476.99,9476.99,9476.99,39573,1099,7482,
2007-07-19_09:24,9478.41,9478.41,9478.41,9478.41,40377,1126,7668,
2007-07-19_09:25,9481.45,9481.45,9481.45,9481.45,37510,973,6752,
2007-07-19_09:26,9479.12,9479.12,9479.12,9479.12,36232,965,7090,
2007-07-19_09:27,9482.41,9482.41,9482.41,9482.41,34848,933,6541,
2007-07-19_09:28,9484.04,9484.04,9484.04,9484.04,35687,1017,6673,
2007-07-19_09:29,9485.80,9485.80,9485.80,9485.80,37451,1088,6680,
2007-07-19_09:30,9490.19,9490.19,9490.19,9490.19,42673,1084,7104,
2007-07-19_09:31,9488.59,9488.59,9488.59,9488.59,43409,1228,8174,
2007-07-19_09:32,9491.20,9491.20,9491.20,9491.20,40521,1076,7215,
2007-07-19_09:33,9490.51,9490.51,9490.51,9490.51,37382,994,6888,
2007-07-19_09:34,9493.44,9493.44,9493.44,9493.44,33601,880,6456,
2007-07-19_09:35,9495.99,9495.99,9495.99,9495.99,35547,948,6371,
2007-07-19_09:36,9499.45,9499.45,9499.45,9499.45,44221,982,6907,
2007-07-19_09:37,9497.59,9497.59,9497.59,9497.59,36175,915,6511,
2007-07-19_09:38,9501.24,9501.24,9501.24,9501.24,34310,871,6152,
2007-07-19_09:39,9503.94,9503.94,9503.94,9503.94,43060,1029,7252,
2007-07-19_09:40,9504.74,9504.74,9504.74,9504.74,36024,877,6301,
2007-07-19_09:41,9508.87,9508.87,9508.87,9508.87,45014,1159,7650,
2007-07-19_09:42,9509.33,9509.33,9509.33,9509.33,35347,891,6050,
2007-07-19_09:43,9512.81,9512.81,9512.81,9512.81,33928,902,6166,
2007-07-19_09:44,9510.93,9510.93,9510.93,9510.93,34909,855,6476,
2007-07-19_09:45,9511.88,9511.88,9511.88,9511.88,29722,867,5670,
2007-07-19_09:46,9513.34,9513.34,9513.34,9513.34,29735,742,5798,
2007-07-19_09:47,9513.59,9513.59,9513.59,9513.59,28852,778,5367,
2007-07-19_09:48,9515.72,9515.72,9515.72,9515.72,27713,737,5189,
2007-07-19_09:49,9517.05,9517.05,9517.05,9517.05,32026,804,5588,
2007-07-19_09:50,9516.51,9516.51,9516.51,9516.51,30944,808,5613,
2007-07-19_09:51,9520.43,9520.43,9520.43,9520.43,34067,1054,6607,
2007-07-19_09:52,9522.20,9522.20,9522.20,9522.20,30590,863,5527,
2007-07-19_09:53,9519.75,9519.75,9519.75,9519.75,33461,941,6030,
2007-07-19_09:54,9519.53,9519.53,9519.53,9519.53,34528,900,6024,
2007-07-19_09:55,9521.59,9521.59,9521.59,9521.59,31109,778,5317,
2007-07-19_09:56,9523.07,9523.07,9523.07,9523.07,31568,835,5448,
2007-07-19_09:57,9522.96,9522.96,9522.96,9522.96,27392,735,4863,
2007-07-19_09:58,9523.19,9523.19,9523.19,9523.19,28101,777,4811,
2007-07-19_09:59,9525.11,9525.11,9525.11,9525.11,30651,767,5195,
2007-07-19_10:00,9523.01,9523.01,9523.01,9523.01,32572,693,5182,
2007-07-19_10:01,9521.38,9521.38,9521.38,9521.38,53068,1212,7165,
2007-07-19_10:02,9522.78,9522.78,9522.78,9522.78,40262,1001,5980,
2007-07-19_10:03,9521.05,9521.05,9521.05,9521.05,26521,691,4823,
2007-07-19_10:04,9517.20,9517.20,9517.20,9517.20,29415,816,5262,
2007-07-19_10:05,9519.37,9519.37,9519.37,9519.37,27392,871,5048,
2007-07-19_10:06,9517.53,9517.53,9517.53,9517.53,24700,686,4865,
2007-07-19_10:07,9516.90,9516.90,9516.90,9516.90,24272,648,4484,
2007-07-19_10:08,9515.79,9515.79,9515.79,9515.79,21697,648,4590,
2007-07-19_10:09,9513.06,9513.06,9513.06,9513.06,25486,698,4742,
2007-07-19_10:10,9512.65,9512.65,9512.65,9512.65,23041,606,4277,
2007-07-19_10:11,9509.64,9509.64,9509.64,9509.64,27848,805,5486,
2007-07-19_10:12,9509.51,9509.51,9509.51,9509.51,22731,670,4322,
2007-07-19_10:13,9508.55,9508.55,9508.55,9508.55,25538,670,4750,
2007-07-19_10:14,9508.13,9508.13,9508.13,9508.13,29054,768,5155,
2007-07-19_10:15,9505.64,9505.64,9505.64,9505.64,24369,677,4548,
2007-07-19_10:16,9506.45,9506.45,9506.45,9506.45,26124,648,4730,
2007-07-19_10:17,9503.88,9503.88,9503.88,9503.88,26853,699,4834,
2007-07-19_10:18,9503.58,9503.58,9503.58,9503.58,24491,683,4541,
2007-07-19_10:19,9502.56,9502.56,9502.56,9502.56,25002,717,4543,
2007-07-19_10:20,9502.03,9502.03,9502.03,9502.03,21105,603,4165,
2007-07-19_10:21,9500.15,9500.15,9500.15,9500.15,26153,745,5077,
2007-07-19_10:22,9499.63,9499.63,9499.63,9499.63,21359,574,3837,
2007-07-19_10:23,9496.63,9496.63,9496.63,9496.63,22020,617,4167,
2007-07-19_10:24,9499.85,9499.85,9499.85,9499.85,26932,665,4890,
2007-07-19_10:25,9498.51,9498.51,9498.51,9498.51,21243,584,4135,
2007-07-19_10:26,9497.56,9497.56,9497.56,9497.56,25626,686,4890,
2007-07-19_10:27,9500.44,9500.44,9500.44,9500.44,21269,557,4092,
2007-07-19_10:28,9498.58,9498.58,9498.58,9498.58,20996,606,4378,
2007-07-19_10:29,9499.74,9499.74,9499.74,9499.74,20627,616,4101,
2007-07-19_10:30,9500.76,9500.76,9500.76,9500.76,20268,720,4199,
2007-07-19_10:31,9500.31,9500.31,9500.31,9500.31,22916,794,4781,
2007-07-19_10:32,9504.45,9504.45,9504.45,9504.45,19452,642,3806,
2007-07-19_10:33,9507.47,9507.47,9507.47,9507.47,23281,770,4393,
2007-07-19_10:34,9508.62,9508.62,9508.62,9508.62,23846,985,4761,
2007-07-19_10:35,9511.46,9511.46,9511.46,9511.46,20035,767,4244,
2007-07-19_10:36,9515.12,9515.12,9515.12,9515.12,23010,833,4752,
2007-07-19_10:37,9515.53,9515.53,9515.53,9515.53,22205,713,4514,
2007-07-19_10:38,9515.06,9515.06,9515.06,9515.06,20253,721,4340,
2007-07-19_10:39,9517.83,9517.83,9517.83,9517.83,19240,657,4169,
2007-07-19_10:40,9518.85,9518.85,9518.85,9518.85,18518,601,3767,
2007-07-19_10:41,9518.87,9518.87,9518.87,9518.87,19343,634,4167,
2007-07-19_10:42,9518.58,9518.58,9518.58,9518.58,19923,597,3728,
2007-07-19_10:43,9518.78,9518.78,9518.78,9518.78,18177,585,3689,
2007-07-19_10:44,9516.57,9516.57,9516.57,9516.57,18308,578,3780,
2007-07-19_10:45,9516.58,9516.58,9516.58,9516.58,19031,653,3870,
2007-07-19_10:46,9514.89,9514.89,9514.89,9514.89,23433,706,4024,
2007-07-19_10:47,9515.13,9515.13,9515.13,9515.13,21403,661,3778,
2007-07-19_10:48,9514.90,9514.90,9514.90,9514.90,21708,664,3896,
2007-07-19_10:49,9513.88,9513.88,9513.88,9513.88,20874,581,3919,
2007-07-19_10:50,9513.90,9513.90,9513.90,9513.90,20438,532,3859,
2007-07-19_10:51,9513.72,9513.72,9513.72,9513.72,19068,615,3873,
2007-07-19_10:52,9514.14,9514.14,9514.14,9514.14,18777,596,3494,
2007-07-19_10:53,9515.21,9515.21,9515.21,9515.21,19325,541,3574,
2007-07-19_10:54,9514.30,9514.30,9514.30,9514.30,21268,557,3533,
2007-07-19_10:55,9512.23,9512.23,9512.23,9512.23,21862,517,3630,
2007-07-19_10:56,9510.52,9510.52,9510.52,9510.52,31813,747,4793,
2007-07-19_10:57,9512.38,9512.38,9512.38,9512.38,18964,498,3542,
2007-07-19_10:58,9514.05,9514.05,9514.05,9514.05,19009,508,3660,
2007-07-19_10:59,9511.37,9511.37,9511.37,9511.37,16959,440,3390,
2007-07-19_11:00,9510.37,9510.37,9510.37,9510.37,14863,388,3167,
2007-07-19_11:01,9510.53,9510.53,9510.53,9510.53,22008,592,4137,
2007-07-19_11:02,9511.02,9511.02,9511.02,9511.02,16951,434,3133,
2007-07-19_11:03,9512.62,9512.62,9512.62,9512.62,16436,425,3234,
2007-07-19_11:04,9512.00,9512.00,9512.00,9512.00,18733,538,3603,
2007-07-19_11:05,9512.13,9512.13,9512.13,9512.13,18860,481,3253,
2007-07-19_11:06,9513.92,9513.92,9513.92,9513.92,21989,607,3962,
2007-07-19_11:07,9512.94,9512.94,9512.94,9512.94,18420,517,3319,
2007-07-19_11:08,9514.05,9514.05,9514.05,9514.05,17279,524,3528,
2007-07-19_11:09,9513.88,9513.88,9513.88,9513.88,17317,540,3555,
2007-07-19_11:10,9516.19,9516.19,9516.19,9516.19,18101,552,3328,
2007-07-19_11:11,9514.63,9514.63,9514.63,9514.63,21592,615,4254,
2007-07-19_11:12,9516.05,9516.05,9516.05,9516.05,18144,488,3316,
2007-07-19_11:13,9516.67,9516.67,9516.67,9516.67,19378,522,3635,
2007-07-19_11:14,9516.39,9516.39,9516.39,9516.39,23056,615,3967,
2007-07-19_11:15,9518.66,9518.66,9518.66,9518.66,20567,563,3428,
2007-07-19_11:16,9519.46,9519.46,9519.46,9519.46,36751,787,5158,
2007-07-19_11:17,9521.76,9521.76,9521.76,9521.76,35053,745,4019,
2007-07-19_11:18,9522.18,9522.18,9522.18,9522.18,22457,536,3776,
2007-07-19_11:19,9521.42,9521.42,9521.42,9521.42,23066,616,3862,
2007-07-19_11:20,9523.78,9523.78,9523.78,9523.78,18046,451,3249,
2007-07-19_11:21,9522.27,9522.27,9522.27,9522.27,22111,685,4360,
2007-07-19_11:22,9525.75,9525.75,9525.75,9525.75,19290,517,3502,
2007-07-19_11:23,9526.02,9526.02,9526.02,9526.02,19288,619,3629,
2007-07-19_11:24,9527.34,9527.34,9527.34,9527.34,20738,544,3547,
2007-07-19_11:25,9529.35,9529.35,9529.35,9529.35,20439,585,3892,
2007-07-19_11:26,9529.25,9529.25,9529.25,9529.25,21552,632,4054,
2007-07-19_11:27,9527.88,9527.88,9527.88,9527.88,22670,672,4181,
2007-07-19_11:28,9526.21,9526.21,9526.21,9526.21,22469,617,4118,
2007-07-19_11:29,9526.21,9526.21,9526.21,9526.21,21445,655,4087,
2007-07-19_11:30,9524.45,9524.45,9524.45,9524.45,24550,704,4108,
2007-07-19_11:31,9521.06,9521.06,9521.06,9521.06,23998,706,4474,
2007-07-19_11:32,9520.97,9520.97,9520.97,9520.97,22187,591,3976,
2007-07-19_11:33,9519.55,9519.55,9519.55,9519.55,18983,591,3855,
2007-07-19_11:34,9517.20,9517.20,9517.20,9517.20,22947,602,4145,
2007-07-19_11:35,9517.50,9517.50,9517.50,9517.50,21811,579,3860,
2007-07-19_11:36,9520.07,9520.07,9520.07,9520.07,21508,691,4056,
2007-07-19_11:37,9518.57,9518.57,9518.57,9518.57,20584,550,3708,
2007-07-19_11:38,9517.47,9517.47,9517.47,9517.47,18416,581,3504,
2007-07-19_11:39,9515.21,9515.21,9515.21,9515.21,23972,677,4369,
2007-07-19_11:40,9515.30,9515.30,9515.30,9515.30,20390,626,3750,
2007-07-19_11:41,9514.45,9514.45,9514.45,9514.45,23355,727,4680,
2007-07-19_11:42,9512.44,9512.44,9512.44,9512.44,16856,541,3419,
2007-07-19_11:43,9511.76,9511.76,9511.76,9511.76,20076,585,3840,
2007-07-19_11:44,9509.14,9509.14,9509.14,9509.14,21907,596,3889,
2007-07-19_11:45,9510.04,9510.04,9510.04,9510.04,18757,539,3639,
2007-07-19_11:46,9508.48,9508.48,9508.48,9508.48,21216,595,4066,
2007-07-19_11:47,9508.09,9508.09,9508.09,9508.09,20335,542,3710,
2007-07-19_11:48,9504.40,9504.40,9504.40,9504.40,19678,627,3849,
2007-07-19_11:49,9504.14,9504.14,9504.14,9504.14,18447,642,3782,
2007-07-19_11:50,9501.74,9501.74,9501.74,9501.74,20291,645,3810,
2007-07-19_11:51,9496.47,9496.47,9496.47,9496.47,21293,676,4431,
2007-07-19_11:52,9497.45,9497.45,9497.45,9497.45,23775,575,3971,
2007-07-19_11:53,9496.11,9496.11,9496.11,9496.11,20704,575,4197,
2007-07-19_11:54,9495.78,9495.78,9495.78,9495.78,22713,616,4104,
2007-07-19_11:55,9498.90,9498.90,9498.90,9498.90,21320,571,4059,
2007-07-19_11:56,9500.48,9500.48,9500.48,9500.48,21674,577,3846,
2007-07-19_11:57,9498.35,9498.35,9498.35,9498.35,20274,557,3651,
2007-07-19_11:58,9496.70,9496.70,9496.70,9496.70,20103,609,3882,
2007-07-19_11:59,9497.43,9497.43,9497.43,9497.43,18710,490,3601,
2007-07-19_12:00,9497.02,9497.02,9497.02,9497.02,18720,498,3659,
2007-07-19_12:01,9495.24,9495.24,9495.24,9495.24,22209,593,4395,
2007-07-19_12:02,9495.21,9495.21,9495.21,9495.21,16755,462,3323,
2007-07-19_12:03,9493.33,9493.33,9493.33,9493.33,16583,522,3501,
2007-07-19_12:04,9492.53,9492.53,9492.53,9492.53,18480,586,3730,
2007-07-19_12:05,9490.71,9490.71,9490.71,9490.71,18111,504,3624,
2007-07-19_12:06,9490.16,9490.16,9490.16,9490.16,19354,502,3791,
2007-07-19_12:07,9490.28,9490.28,9490.28,9490.28,21554,621,3878,
2007-07-19_12:08,9489.87,9489.87,9489.87,9489.87,22326,638,3987,
2007-07-19_12:09,9488.58,9488.58,9488.58,9488.58,25425,656,4378,
2007-07-19_12:10,9488.61,9488.61,9488.61,9488.61,21192,637,3820,
2007-07-19_12:11,9484.92,9484.92,9484.92,9484.92,25876,698,4766,
2007-07-19_12:12,9482.87,9482.87,9482.87,9482.87,21446,592,3926,
2007-07-19_12:13,9482.00,9482.00,9482.00,9482.00,24206,657,4549,
2007-07-19_12:14,9481.88,9481.88,9481.88,9481.88,27879,733,5256,
2007-07-19_12:15,9477.06,9477.06,9477.06,9477.06,25096,598,4539,
2007-07-19_12:16,9475.34,9475.34,9475.34,9475.34,40592,961,6385,
2007-07-19_12:17,9474.66,9474.66,9474.66,9474.66,30390,705,5359,
2007-07-19_12:18,9472.10,9472.10,9472.10,9472.10,38549,890,6532,
2007-07-19_12:19,9471.27,9471.27,9471.27,9471.27,33384,802,6111,
2007-07-19_12:20,9469.40,9469.40,9469.40,9469.40,34584,858,6439,
2007-07-19_12:21,9466.67,9466.67,9466.67,9466.67,37704,913,7486,
2007-07-19_12:22,9462.31,9462.31,9462.31,9462.31,40490,991,7638,
2007-07-19_12:23,9459.98,9459.98,9459.98,9459.98,36068,909,6797,
2007-07-19_12:24,9456.95,9456.95,9456.95,9456.95,45973,1117,8682,
2007-07-19_12:25,9453.64,9453.64,9453.64,9453.64,44536,996,7498,
2007-07-19_12:26,9449.99,9449.99,9449.99,9449.99,54847,1202,9575,
2007-07-19_12:27,9447.24,9447.24,9447.24,9447.24,46530,1131,8915,
2007-07-19_12:28,9446.50,9446.50,9446.50,9446.50,50203,1125,8643,
2007-07-19_12:29,9445.34,9445.34,9445.34,9445.34,45841,1089,8288,
2007-07-19_12:30,9444.89,9444.89,9444.89,9444.89,42856,953,7642,
2007-07-19_12:31,9443.26,9443.26,9443.26,9443.26,59325,1217,9670,
2007-07-19_12:32,9442.44,9442.44,9442.44,9442.44,46333,983,7606,
2007-07-19_12:33,9443.31,9443.31,9443.31,9443.31,39639,880,7047,
2007-07-19_12:34,9441.79,9441.79,9441.79,9441.79,40120,883,6927,
2007-07-19_12:35,9444.67,9444.67,9444.67,9444.67,36659,914,6758,
2007-07-19_12:36,9449.15,9449.15,9449.15,9449.15,37854,955,7519,
2007-07-19_12:37,9449.62,9449.62,9449.62,9449.62,30624,723,5888,
2007-07-19_12:38,9452.04,9452.04,9452.04,9452.04,34071,883,5993,
2007-07-19_12:39,9457.19,9457.19,9457.19,9457.19,26953,686,5366,
2007-07-19_12:40,9457.71,9457.71,9457.71,9457.71,23424,559,4762,
2007-07-19_12:41,9459.56,9459.56,9459.56,9459.56,30251,768,6261,
2007-07-19_12:42,9466.31,9466.31,9466.31,9466.31,24273,605,4378,
2007-07-19_12:43,9466.10,9466.10,9466.10,9466.10,25787,618,4736,
2007-07-19_12:44,9467.47,9467.47,9467.47,9467.47,25500,611,4708,
2007-07-19_12:45,9466.17,9466.17,9466.17,9466.17,21458,508,4123,
2007-07-19_12:46,9469.13,9469.13,9469.13,9469.13,24562,599,4687,
2007-07-19_12:47,9470.71,9470.71,9470.71,9470.71,22355,591,4227,
2007-07-19_12:48,9471.48,9471.48,9471.48,9471.48,19800,497,3814,
2007-07-19_12:49,9471.62,9471.62,9471.62,9471.62,20052,531,3824,
2007-07-19_12:50,9474.56,9474.56,9474.56,9474.56,21878,601,4035,
2007-07-19_12:51,9473.72,9473.72,9473.72,9473.72,24863,706,5086,
2007-07-19_12:52,9475.06,9475.06,9475.06,9475.06,18130,523,3335,
2007-07-19_12:53,9471.78,9471.78,9471.78,9471.78,20937,542,4062,
2007-07-19_12:54,9471.27,9471.27,9471.27,9471.27,18927,550,3984,
2007-07-19_12:55,9469.76,9469.76,9469.76,9469.76,22175,583,4061,
2007-07-19_12:56,9467.27,9467.27,9467.27,9467.27,23345,645,4494,
2007-07-19_12:57,9466.97,9466.97,9466.97,9466.97,18310,492,3748,
2007-07-19_12:58,9467.40,9467.40,9467.40,9467.40,20328,545,4167,
2007-07-19_12:59,9468.10,9468.10,9468.10,9468.10,23833,640,4629,
2007-07-19_13:00,9467.07,9467.07,9467.07,9467.07,22216,636,4286,
2007-07-19_13:01,9467.53,9467.53,9467.53,9467.53,26130,763,5918,
2007-07-19_13:02,9467.81,9467.81,9467.81,9467.81,20015,584,4110,
2007-07-19_13:03,9467.74,9467.74,9467.74,9467.74,22095,595,4210,
2007-07-19_13:04,9468.51,9468.51,9468.51,9468.51,23285,701,4266,
2007-07-19_13:05,9467.29,9467.29,9467.29,9467.29,20924,547,3983,
2007-07-19_13:06,9466.78,9466.78,9466.78,9466.78,24857,697,4941,
2007-07-19_13:07,9466.03,9466.03,9466.03,9466.03,23575,687,4483,
2007-07-19_13:08,9467.12,9467.12,9467.12,9467.12,24246,655,4956,
2007-07-19_13:09,9463.32,9463.32,9463.32,9463.32,23982,697,4559,
2007-07-19_13:10,9462.32,9462.32,9462.32,9462.32,22315,659,4511,
2007-07-19_13:11,9460.50,9460.50,9460.50,9460.50,30124,792,6179,
2007-07-19_13:12,9461.85,9461.85,9461.85,9461.85,25553,688,5285,
2007-07-19_13:13,9460.22,9460.22,9460.22,9460.22,27243,777,5693,
2007-07-19_13:14,9459.93,9459.93,9459.93,9459.93,31554,772,6383,
2007-07-19_13:15,9459.97,9459.97,9459.97,9459.97,28835,704,5680,
2007-07-19_13:16,9462.46,9462.46,9462.46,9462.46,35317,995,6845,
2007-07-19_13:17,9461.83,9461.83,9461.83,9461.83,32557,963,6316,
2007-07-19_13:18,9458.98,9458.98,9458.98,9458.98,31990,828,6300,
2007-07-19_13:19,9457.96,9457.96,9457.96,9457.96,33528,922,6710,
2007-07-19_13:20,9457.94,9457.94,9457.94,9457.94,29927,803,6138,
2007-07-19_13:21,9458.39,9458.39,9458.39,9458.39,40084,1216,8096,
2007-07-19_13:22,9458.21,9458.21,9458.21,9458.21,35368,1084,6806,
2007-07-19_13:23,9454.99,9454.99,9454.99,9454.99,37728,1074,7284,
2007-07-19_13:24,9454.60,9454.60,9454.60,9454.60,41112,1132,8133,
2007-07-19_13:25,9458.07,9458.07,9458.07,9458.07,39903,1100,7625,
2007-07-19_13:26,9458.07,9458.07,9458.07,9458.07,0,0,0,
2007-07-19_13:27,9458.07,9458.07,9458.07,9458.07,0,0,0,
2007-07-19_13:28,9458.07,9458.07,9458.07,9458.07,0,0,0,
2007-07-19_13:29,9458.07,9458.07,9458.07,9458.07,0,0,0,
2007-07-19_13:30,9473.31,9473.31,9473.31,9473.31,234041,7876,43603,
2007-07-20_09:01,9537.24,9537.24,9537.24,9537.24,496810,9251,61859,
2007-07-20_09:02,9546.04,9546.04,9546.04,9546.04,71803,1968,11810,
2007-07-20_09:03,9548.26,9548.26,9548.26,9548.26,67768,1698,11210,
2007-07-20_09:04,9545.29,9545.29,9545.29,9545.29,67212,2037,11725,
2007-07-20_09:05,9545.35,9545.35,9545.35,9545.35,56468,1514,10056,
2007-07-20_09:06,9546.17,9546.17,9546.17,9546.17,69256,1830,11902,
2007-07-20_09:07,9543.69,9543.69,9543.69,9543.69,66390,1652,10020,
2007-07-20_09:08,9546.48,9546.48,9546.48,9546.48,64384,1621,10558,
2007-07-20_09:09,9547.38,9547.38,9547.38,9547.38,59908,1674,10481,
2007-07-20_09:10,9548.83,9548.83,9548.83,9548.83,54300,1401,9539,
2007-07-20_09:11,9545.53,9545.53,9545.53,9545.53,60774,1888,11336,
2007-07-20_09:12,9544.49,9544.49,9544.49,9544.49,45769,1412,8399,
2007-07-20_09:13,9543.29,9543.29,9543.29,9543.29,47238,1394,8539,
2007-07-20_09:14,9541.84,9541.84,9541.84,9541.84,49431,1575,8978,
2007-07-20_09:15,9537.84,9537.84,9537.84,9537.84,39455,1384,8035,
2007-07-20_09:16,9538.86,9538.86,9538.86,9538.86,50366,1592,9670,
2007-07-20_09:17,9535.04,9535.04,9535.04,9535.04,42204,1241,8140,
2007-07-20_09:18,9532.82,9532.82,9532.82,9532.82,47101,1363,8342,
2007-07-20_09:19,9530.53,9530.53,9530.53,9530.53,44366,1329,8702,
2007-07-20_09:20,9528.52,9528.52,9528.52,9528.52,41289,1214,7436,
2007-07-20_09:21,9526.64,9526.64,9526.64,9526.64,49092,1410,9802,
2007-07-20_09:22,9527.81,9527.81,9527.81,9527.81,42600,1324,7733,
2007-07-20_09:23,9527.15,9527.15,9527.15,9527.15,43130,1170,8102,
2007-07-20_09:24,9528.63,9528.63,9528.63,9528.63,49790,1624,9040,
2007-07-20_09:25,9534.80,9534.80,9534.80,9534.80,43136,1341,8026,
2007-07-20_09:26,9538.95,9538.95,9538.95,9538.95,44855,1331,9091,
2007-07-20_09:27,9538.31,9538.31,9538.31,9538.31,38773,1196,7275,
2007-07-20_09:28,9535.38,9535.38,9535.38,9535.38,40019,1248,7739,
2007-07-20_09:29,9538.23,9538.23,9538.23,9538.23,42408,1224,7950,
2007-07-20_09:30,9539.14,9539.14,9539.14,9539.14,38230,1074,7007,
2007-07-20_09:31,9539.89,9539.89,9539.89,9539.89,46485,1306,9119,
2007-07-20_09:32,9539.52,9539.52,9539.52,9539.52,34714,1056,6943,
2007-07-20_09:33,9539.77,9539.77,9539.77,9539.77,41093,1132,7501,
2007-07-20_09:34,9538.04,9538.04,9538.04,9538.04,40957,1132,7809,
2007-07-20_09:35,9535.54,9535.54,9535.54,9535.54,37679,1012,7088,
2007-07-20_09:36,9529.03,9529.03,9529.03,9529.03,46046,1234,9243,
2007-07-20_09:37,9528.43,9528.43,9528.43,9528.43,39467,1021,7602,
2007-07-20_09:38,9523.44,9523.44,9523.44,9523.44,43884,1065,7848,
2007-07-20_09:39,9519.75,9519.75,9519.75,9519.75,47685,1257,8530,
2007-07-20_09:40,9516.46,9516.46,9516.46,9516.46,45966,1161,7899,
2007-07-20_09:41,9512.43,9512.43,9512.43,9512.43,58384,1594,10678,
2007-07-20_09:42,9508.18,9508.18,9508.18,9508.18,53228,1482,9286,
2007-07-20_09:43,9501.32,9501.32,9501.32,9501.32,51660,1441,9045,
2007-07-20_09:44,9499.97,9499.97,9499.97,9499.97,46173,1306,8682,
2007-07-20_09:45,9494.22,9494.22,9494.22,9494.22,47726,1263,8747,
2007-07-20_09:46,9491.66,9491.66,9491.66,9491.66,56070,1385,9694,
2007-07-20_09:47,9489.75,9489.75,9489.75,9489.75,50304,1113,7870,
2007-07-20_09:48,9488.05,9488.05,9488.05,9488.05,43991,1055,7993,
2007-07-20_09:49,9487.95,9487.95,9487.95,9487.95,44552,1120,8107,
2007-07-20_09:50,9490.42,9490.42,9490.42,9490.42,42927,1125,7811,
2007-07-20_09:51,9491.85,9491.85,9491.85,9491.85,49791,1254,9080,
2007-07-20_09:52,9495.92,9495.92,9495.92,9495.92,35456,948,6923,
2007-07-20_09:53,9500.80,9500.80,9500.80,9500.80,31210,831,6406,
2007-07-20_09:54,9504.64,9504.64,9504.64,9504.64,32121,790,5848,
2007-07-20_09:55,9506.35,9506.35,9506.35,9506.35,29907,679,5250,
2007-07-20_09:56,9508.37,9508.37,9508.37,9508.37,33619,920,6090,
2007-07-20_09:57,9508.74,9508.74,9508.74,9508.74,25318,662,4952,
2007-07-20_09:58,9509.62,9509.62,9509.62,9509.62,28177,834,4964,
2007-07-20_09:59,9511.51,9511.51,9511.51,9511.51,24810,666,4700,
2007-07-20_10:00,9512.42,9512.42,9512.42,9512.42,19676,528,3945,
2007-07-20_10:01,9510.47,9510.47,9510.47,9510.47,25769,774,5370,
2007-07-20_10:02,9509.00,9509.00,9509.00,9509.00,20661,583,4021,
2007-07-20_10:03,9509.02,9509.02,9509.02,9509.02,22851,743,4562,
2007-07-20_10:04,9506.09,9506.09,9506.09,9506.09,27195,945,5634,
2007-07-20_10:05,9508.50,9508.50,9508.50,9508.50,22383,527,3983,
2007-07-20_10:06,9507.30,9507.30,9507.30,9507.30,28417,701,5108,
2007-07-20_10:07,9510.06,9510.06,9510.06,9510.06,25219,664,4445,
2007-07-20_10:08,9510.15,9510.15,9510.15,9510.15,25012,643,5056,
2007-07-20_10:09,9510.92,9510.92,9510.92,9510.92,22892,565,4710,
2007-07-20_10:10,9511.84,9511.84,9511.84,9511.84,28003,648,4608,
2007-07-20_10:11,9511.14,9511.14,9511.14,9511.14,32454,807,5672,
2007-07-20_10:12,9510.04,9510.04,9510.04,9510.04,23217,609,4215,
2007-07-20_10:13,9511.31,9511.31,9511.31,9511.31,22832,740,4290,
2007-07-20_10:14,9509.04,9509.04,9509.04,9509.04,23370,639,4186,
2007-07-20_10:15,9511.44,9511.44,9511.44,9511.44,21641,584,3917,
2007-07-20_10:16,9510.86,9510.86,9510.86,9510.86,25629,706,4682,
2007-07-20_10:17,9514.29,9514.29,9514.29,9514.29,25339,687,4426,
2007-07-20_10:18,9515.18,9515.18,9515.18,9515.18,24135,627,4641,
2007-07-20_10:19,9518.15,9518.15,9518.15,9518.15,24527,661,4714,
2007-07-20_10:20,9520.27,9520.27,9520.27,9520.27,21903,620,4406,
2007-07-20_10:21,9521.97,9521.97,9521.97,9521.97,27081,869,5432,
2007-07-20_10:22,9522.24,9522.24,9522.24,9522.24,22948,647,4354,
2007-07-20_10:23,9524.73,9524.73,9524.73,9524.73,23965,679,4334,
2007-07-20_10:24,9526.30,9526.30,9526.30,9526.30,18952,604,4094,
2007-07-20_10:25,9526.24,9526.24,9526.24,9526.24,18213,534,3641,
2007-07-20_10:26,9529.20,9529.20,9529.20,9529.20,23079,710,4531,
2007-07-20_10:27,9529.21,9529.21,9529.21,9529.21,21210,750,4170,
2007-07-20_10:28,9533.20,9533.20,9533.20,9533.20,23750,843,4424,
2007-07-20_10:29,9536.39,9536.39,9536.39,9536.39,22149,856,4590,
2007-07-20_10:30,9535.74,9535.74,9535.74,9535.74,21082,774,4329,
2007-07-20_10:31,9538.84,9538.84,9538.84,9538.84,25791,1104,5653,
2007-07-20_10:32,9534.85,9534.85,9534.85,9534.85,22549,817,4511,
2007-07-20_10:33,9539.66,9539.66,9539.66,9539.66,24928,864,4993,
2007-07-20_10:34,9537.28,9537.28,9537.28,9537.28,22626,856,4890,
2007-07-20_10:35,9535.35,9535.35,9535.35,9535.35,22012,677,4439,
2007-07-20_10:36,9533.65,9533.65,9533.65,9533.65,23930,713,4728,
2007-07-20_10:37,9533.27,9533.27,9533.27,9533.27,20929,697,4242,
2007-07-20_10:38,9530.88,9530.88,9530.88,9530.88,21203,596,4240,
2007-07-20_10:39,9529.51,9529.51,9529.51,9529.51,21023,606,4225,
2007-07-20_10:40,9529.64,9529.64,9529.64,9529.64,21426,547,3907,
2007-07-20_10:41,9528.92,9528.92,9528.92,9528.92,27472,820,5147,
2007-07-20_10:42,9528.18,9528.18,9528.18,9528.18,20527,544,4141,
2007-07-20_10:43,9526.80,9526.80,9526.80,9526.80,23763,581,4375,
2007-07-20_10:44,9528.83,9528.83,9528.83,9528.83,24499,573,4399,
2007-07-20_10:45,9525.85,9525.85,9525.85,9525.85,21908,592,4041,
2007-07-20_10:46,9523.21,9523.21,9523.21,9523.21,23520,777,4522,
2007-07-20_10:47,9524.72,9524.72,9524.72,9524.72,21841,564,3743,
2007-07-20_10:48,9520.29,9520.29,9520.29,9520.29,21054,518,3664,
2007-07-20_10:49,9522.31,9522.31,9522.31,9522.31,25551,655,4208,
2007-07-20_10:50,9521.84,9521.84,9521.84,9521.84,19951,493,3472,
2007-07-20_10:51,9521.49,9521.49,9521.49,9521.49,24634,705,4254,
2007-07-20_10:52,9522.07,9522.07,9522.07,9522.07,18394,487,3450,
2007-07-20_10:53,9522.14,9522.14,9522.14,9522.14,17864,461,3307,
2007-07-20_10:54,9519.55,9519.55,9519.55,9519.55,16556,477,3189,
2007-07-20_10:55,9523.59,9523.59,9523.59,9523.59,17695,492,3493,
2007-07-20_10:56,9523.81,9523.81,9523.81,9523.81,21338,603,4061,
2007-07-20_10:57,9520.89,9520.89,9520.89,9520.89,18247,488,3199,
2007-07-20_10:58,9521.09,9521.09,9521.09,9521.09,17905,448,3397,
2007-07-20_10:59,9519.43,9519.43,9519.43,9519.43,19123,534,3509,
2007-07-20_11:00,9521.55,9521.55,9521.55,9521.55,15852,417,3093,
2007-07-20_11:01,9522.20,9522.20,9522.20,9522.20,20698,656,4136,
2007-07-20_11:02,9524.78,9524.78,9524.78,9524.78,18731,472,3233,
2007-07-20_11:03,9528.87,9528.87,9528.87,9528.87,19800,598,3634,
2007-07-20_11:04,9531.98,9531.98,9531.98,9531.98,22028,595,3814,
2007-07-20_11:05,9534.90,9534.90,9534.90,9534.90,21652,527,3490,
2007-07-20_11:06,9535.07,9535.07,9535.07,9535.07,24034,655,4273,
2007-07-20_11:07,9535.22,9535.22,9535.22,9535.22,20645,589,3578,
2007-07-20_11:08,9535.55,9535.55,9535.55,9535.55,23517,693,4153,
2007-07-20_11:09,9537.18,9537.18,9537.18,9537.18,21726,650,3881,
2007-07-20_11:10,9536.91,9536.91,9536.91,9536.91,18334,559,3674,
2007-07-20_11:11,9537.76,9537.76,9537.76,9537.76,20312,649,4088,
2007-07-20_11:12,9536.56,9536.56,9536.56,9536.56,19471,623,3446,
2007-07-20_11:13,9536.65,9536.65,9536.65,9536.65,18088,579,3449,
2007-07-20_11:14,9536.91,9536.91,9536.91,9536.91,18347,529,3459,
2007-07-20_11:15,9538.54,9538.54,9538.54,9538.54,16559,511,3231,
2007-07-20_11:16,9540.36,9540.36,9540.36,9540.36,20106,572,4146,
2007-07-20_11:17,9543.66,9543.66,9543.66,9543.66,22591,725,3857,
2007-07-20_11:18,9543.63,9543.63,9543.63,9543.63,25099,711,4315,
2007-07-20_11:19,9547.08,9547.08,9547.08,9547.08,24980,750,4389,
2007-07-20_11:20,9548.29,9548.29,9548.29,9548.29,21272,678,3928,
2007-07-20_11:21,9550.19,9550.19,9550.19,9550.19,25109,784,4790,
2007-07-20_11:22,9552.65,9552.65,9552.65,9552.65,21405,693,3966,
2007-07-20_11:23,9553.32,9553.32,9553.32,9553.32,23465,756,4346,
2007-07-20_11:24,9553.66,9553.66,9553.66,9553.66,21872,702,4033,
2007-07-20_11:25,9553.59,9553.59,9553.59,9553.59,19187,572,3802,
2007-07-20_11:26,9553.89,9553.89,9553.89,9553.89,23695,798,4843,
2007-07-20_11:27,9550.13,9550.13,9550.13,9550.13,18447,619,3707,
2007-07-20_11:28,9552.47,9552.47,9552.47,9552.47,20959,719,4243,
2007-07-20_11:29,9552.64,9552.64,9552.64,9552.64,19104,716,4123,
2007-07-20_11:30,9551.12,9551.12,9551.12,9551.12,22457,604,3921,
2007-07-20_11:31,9549.83,9549.83,9549.83,9549.83,23749,718,4167,
2007-07-20_11:32,9550.11,9550.11,9550.11,9550.11,17078,515,3105,
2007-07-20_11:33,9548.46,9548.46,9548.46,9548.46,24328,1072,4866,
2007-07-20_11:34,9549.55,9549.55,9549.55,9549.55,16808,576,3363,
2007-07-20_11:35,9548.25,9548.25,9548.25,9548.25,16677,495,3050,
2007-07-20_11:36,9548.56,9548.56,9548.56,9548.56,20241,615,3775,
2007-07-20_11:37,9548.23,9548.23,9548.23,9548.23,16143,466,3066,
2007-07-20_11:38,9548.58,9548.58,9548.58,9548.58,17919,481,3462,
2007-07-20_11:39,9549.09,9549.09,9549.09,9549.09,18191,560,3327,
2007-07-20_11:40,9552.09,9552.09,9552.09,9552.09,17842,474,3171,
2007-07-20_11:41,9550.52,9550.52,9550.52,9550.52,26949,677,4531,
2007-07-20_11:42,9553.36,9553.36,9553.36,9553.36,23101,537,3818,
2007-07-20_11:43,9555.08,9555.08,9555.08,9555.08,27695,644,4470,
2007-07-20_11:44,9554.43,9554.43,9554.43,9554.43,23002,557,3773,
2007-07-20_11:45,9556.61,9556.61,9556.61,9556.61,23192,554,3825,
2007-07-20_11:46,9558.80,9558.80,9558.80,9558.80,21703,657,4259,
2007-07-20_11:47,9557.91,9557.91,9557.91,9557.91,20193,578,3629,
2007-07-20_11:48,9557.25,9557.25,9557.25,9557.25,21833,544,3467,
2007-07-20_11:49,9554.38,9554.38,9554.38,9554.38,19590,519,3547,
2007-07-20_11:50,9552.91,9552.91,9552.91,9552.91,16555,432,3082,
2007-07-20_11:51,9551.60,9551.60,9551.60,9551.60,21954,765,4216,
2007-07-20_11:52,9552.95,9552.95,9552.95,9552.95,15692,448,2908,
2007-07-20_11:53,9550.74,9550.74,9550.74,9550.74,19563,525,3534,
2007-07-20_11:54,9552.16,9552.16,9552.16,9552.16,13819,443,2918,
2007-07-20_11:55,9552.91,9552.91,9552.91,9552.91,15890,461,3236,
2007-07-20_11:56,9555.40,9555.40,9555.40,9555.40,21245,729,4327,
2007-07-20_11:57,9552.24,9552.24,9552.24,9552.24,17851,656,3578,
2007-07-20_11:58,9554.44,9554.44,9554.44,9554.44,20805,658,3624,
2007-07-20_11:59,9557.81,9557.81,9557.81,9557.81,16404,570,3384,
2007-07-20_12:00,9555.19,9555.19,9555.19,9555.19,19774,617,3522,
2007-07-20_12:01,9560.01,9560.01,9560.01,9560.01,20439,732,3956,
2007-07-20_12:02,9564.80,9564.80,9564.80,9564.80,17147,575,3319,
2007-07-20_12:03,9562.90,9562.90,9562.90,9562.90,16193,555,3159,
2007-07-20_12:04,9567.58,9567.58,9567.58,9567.58,18154,606,3428,
2007-07-20_12:05,9570.95,9570.95,9570.95,9570.95,17023,758,3670,
2007-07-20_12:06,9572.00,9572.00,9572.00,9572.00,19552,865,4315,
2007-07-20_12:07,9572.19,9572.19,9572.19,9572.19,19909,576,3470,
2007-07-20_12:08,9572.14,9572.14,9572.14,9572.14,18490,554,3581,
2007-07-20_12:09,9571.71,9571.71,9571.71,9571.71,16938,578,3687,
2007-07-20_12:10,9570.68,9570.68,9570.68,9570.68,17118,533,3346,
2007-07-20_12:11,9572.42,9572.42,9572.42,9572.42,18985,595,3844,
2007-07-20_12:12,9569.16,9569.16,9569.16,9569.16,16115,432,2945,
2007-07-20_12:13,9569.73,9569.73,9569.73,9569.73,18503,528,3435,
2007-07-20_12:14,9568.66,9568.66,9568.66,9568.66,16209,496,3216,
2007-07-20_12:15,9566.11,9566.11,9566.11,9566.11,14447,417,2931,
2007-07-20_12:16,9565.34,9565.34,9565.34,9565.34,15475,459,3217,
2007-07-20_12:17,9563.47,9563.47,9563.47,9563.47,15149,401,2845,
2007-07-20_12:18,9562.47,9562.47,9562.47,9562.47,17161,445,3314,
2007-07-20_12:19,9563.17,9563.17,9563.17,9563.17,17730,518,3305,
2007-07-20_12:20,9561.30,9561.30,9561.30,9561.30,16826,439,3261,
2007-07-20_12:21,9559.96,9559.96,9559.96,9559.96,19635,630,3784,
2007-07-20_12:22,9560.04,9560.04,9560.04,9560.04,19095,473,3477,
2007-07-20_12:23,9558.81,9558.81,9558.81,9558.81,18646,461,3364,
2007-07-20_12:24,9556.79,9556.79,9556.79,9556.79,17909,516,3288,
2007-07-20_12:25,9558.84,9558.84,9558.84,9558.84,14426,412,2907,
2007-07-20_12:26,9559.44,9559.44,9559.44,9559.44,17500,501,3547,
2007-07-20_12:27,9558.78,9558.78,9558.78,9558.78,13547,395,2817,
2007-07-20_12:28,9559.05,9559.05,9559.05,9559.05,18016,491,3308,
2007-07-20_12:29,9559.28,9559.28,9559.28,9559.28,18438,463,3333,
2007-07-20_12:30,9559.25,9559.25,9559.25,9559.25,16937,404,3004,
2007-07-20_12:31,9558.92,9558.92,9558.92,9558.92,18744,528,3745,
2007-07-20_12:32,9558.14,9558.14,9558.14,9558.14,15251,400,2957,
2007-07-20_12:33,9557.54,9557.54,9557.54,9557.54,16650,451,3287,
2007-07-20_12:34,9559.13,9559.13,9559.13,9559.13,14769,390,2802,
2007-07-20_12:35,9557.65,9557.65,9557.65,9557.65,15060,405,2886,
2007-07-20_12:36,9556.14,9556.14,9556.14,9556.14,18333,497,3591,
2007-07-20_12:37,9557.16,9557.16,9557.16,9557.16,16506,406,3246,
2007-07-20_12:38,9556.08,9556.08,9556.08,9556.08,19310,497,3645,
2007-07-20_12:39,9553.79,9553.79,9553.79,9553.79,18173,492,3571,
2007-07-20_12:40,9555.17,9555.17,9555.17,9555.17,18616,507,3421,
2007-07-20_12:41,9552.82,9552.82,9552.82,9552.82,19625,503,4049,
2007-07-20_12:42,9551.15,9551.15,9551.15,9551.15,16525,420,3188,
2007-07-20_12:43,9553.78,9553.78,9553.78,9553.78,19360,536,3605,
2007-07-20_12:44,9551.93,9551.93,9551.93,9551.93,21797,621,3920,
2007-07-20_12:45,9551.41,9551.41,9551.41,9551.41,17401,535,3271,
2007-07-20_12:46,9552.25,9552.25,9552.25,9552.25,25881,667,4511,
2007-07-20_12:47,9553.24,9553.24,9553.24,9553.24,18445,504,3489,
2007-07-20_12:48,9551.39,9551.39,9551.39,9551.39,17160,434,3273,
2007-07-20_12:49,9551.75,9551.75,9551.75,9551.75,17987,432,3459,
2007-07-20_12:50,9552.66,9552.66,9552.66,9552.66,25252,609,3996,
2007-07-20_12:51,9553.58,9553.58,9553.58,9553.58,25989,724,4680,
2007-07-20_12:52,9556.50,9556.50,9556.50,9556.50,18564,521,3664,
2007-07-20_12:53,9558.09,9558.09,9558.09,9558.09,22780,594,4202,
2007-07-20_12:54,9559.05,9559.05,9559.05,9559.05,26387,636,4498,
2007-07-20_12:55,9562.03,9562.03,9562.03,9562.03,25704,602,4574,
2007-07-20_12:56,9561.85,9561.85,9561.85,9561.85,29724,714,4850,
2007-07-20_12:57,9564.46,9564.46,9564.46,9564.46,21332,600,4038,
2007-07-20_12:58,9563.75,9563.75,9563.75,9563.75,21734,593,4257,
2007-07-20_12:59,9566.46,9566.46,9566.46,9566.46,20163,664,4094,
2007-07-20_13:00,9574.11,9574.11,9574.11,9574.11,20416,612,3831,
2007-07-20_13:01,9578.41,9578.41,9578.41,9578.41,25583,783,4812,
2007-07-20_13:02,9578.81,9578.81,9578.81,9578.81,25075,749,4546,
2007-07-20_13:03,9577.20,9577.20,9577.20,9577.20,26069,717,4678,
2007-07-20_13:04,9581.06,9581.06,9581.06,9581.06,24571,735,4656,
2007-07-20_13:05,9581.64,9581.64,9581.64,9581.64,25534,772,4928,
2007-07-20_13:06,9582.15,9582.15,9582.15,9582.15,23889,689,4909,
2007-07-20_13:07,9582.61,9582.61,9582.61,9582.61,19405,546,3921,
2007-07-20_13:08,9583.47,9583.47,9583.47,9583.47,28763,747,5182,
2007-07-20_13:09,9584.15,9584.15,9584.15,9584.15,26802,737,4993,
2007-07-20_13:10,9585.88,9585.88,9585.88,9585.88,23376,620,4767,
2007-07-20_13:11,9583.22,9583.22,9583.22,9583.22,28646,792,5610,
2007-07-20_13:12,9581.33,9581.33,9581.33,9581.33,27834,797,5225,
2007-07-20_13:13,9577.88,9577.88,9577.88,9577.88,36308,954,6027,
2007-07-20_13:14,9577.13,9577.13,9577.13,9577.13,30266,855,5596,
2007-07-20_13:15,9577.24,9577.24,9577.24,9577.24,27325,738,5353,
2007-07-20_13:16,9577.02,9577.02,9577.02,9577.02,31322,872,6461,
2007-07-20_13:17,9577.14,9577.14,9577.14,9577.14,28659,850,5586,
2007-07-20_13:18,9577.65,9577.65,9577.65,9577.65,27634,809,5698,
2007-07-20_13:19,9578.30,9578.30,9578.30,9578.30,28493,851,5944,
2007-07-20_13:20,9580.94,9580.94,9580.94,9580.94,32045,914,5877,
2007-07-20_13:21,9579.85,9579.85,9579.85,9579.85,41215,1270,7725,
2007-07-20_13:22,9575.75,9575.75,9575.75,9575.75,29624,840,5729,
2007-07-20_13:23,9571.57,9571.57,9571.57,9571.57,35282,1065,6853,
2007-07-20_13:24,9570.74,9570.74,9570.74,9570.74,36526,1138,7196,
2007-07-20_13:25,9573.19,9573.19,9573.19,9573.19,36900,1088,7430,
2007-07-20_13:26,9573.19,9573.19,9573.19,9573.19,0,0,0,
2007-07-20_13:27,9573.19,9573.19,9573.19,9573.19,0,0,0,
2007-07-20_13:28,9573.19,9573.19,9573.19,9573.19,0,0,0,
2007-07-20_13:29,9573.19,9573.19,9573.19,9573.19,0,0,0,
2007-07-20_13:30,9585.90,9585.90,9585.90,9585.90,247460,8375,43298,
2007-07-23_09:01,9576.06,9576.06,9576.06,9576.06,437049,7875,52160,
2007-07-23_09:02,9578.98,9578.98,9578.98,9578.98,85544,2147,11519,
2007-07-23_09:03,9584.42,9584.42,9584.42,9584.42,62803,1847,10403,
2007-07-23_09:04,9588.44,9588.44,9588.44,9588.44,66272,2080,11374,
2007-07-23_09:05,9590.14,9590.14,9590.14,9590.14,57211,1771,9161,
2007-07-23_09:06,9591.83,9591.83,9591.83,9591.83,76888,2275,11757,
2007-07-23_09:07,9593.16,9593.16,9593.16,9593.16,50784,1699,9499,
2007-07-23_09:08,9590.80,9590.80,9590.80,9590.80,57288,1817,10537,
2007-07-23_09:09,9585.99,9585.99,9585.99,9585.99,55332,1592,9523,
2007-07-23_09:10,9585.09,9585.09,9585.09,9585.09,45218,1360,8333,
2007-07-23_09:11,9582.92,9582.92,9582.92,9582.92,48005,1525,9586,
2007-07-23_09:12,9579.23,9579.23,9579.23,9579.23,42992,1333,7799,
2007-07-23_09:13,9573.83,9573.83,9573.83,9573.83,58418,1354,8488,
2007-07-23_09:14,9572.14,9572.14,9572.14,9572.14,47010,1382,8946,
2007-07-23_09:15,9569.54,9569.54,9569.54,9569.54,38839,1194,7246,
2007-07-23_09:16,9566.30,9566.30,9566.30,9566.30,42154,1342,8612,
2007-07-23_09:17,9564.50,9564.50,9564.50,9564.50,35827,1204,7063,
2007-07-23_09:18,9564.98,9564.98,9564.98,9564.98,41583,1180,7393,
2007-07-23_09:19,9563.72,9563.72,9563.72,9563.72,37994,1177,7415,
2007-07-23_09:20,9565.72,9565.72,9565.72,9565.72,35517,1001,6587,
2007-07-23_09:21,9571.65,9571.65,9571.65,9571.65,38096,1253,7868,
2007-07-23_09:22,9571.86,9571.86,9571.86,9571.86,31327,810,6022,
2007-07-23_09:23,9577.10,9577.10,9577.10,9577.10,33598,973,6550,
2007-07-23_09:24,9582.67,9582.67,9582.67,9582.67,39315,1120,6890,
2007-07-23_09:25,9584.78,9584.78,9584.78,9584.78,30187,918,6001,
2007-07-23_09:26,9587.74,9587.74,9587.74,9587.74,42101,1296,8346,
2007-07-23_09:27,9589.10,9589.10,9589.10,9589.10,33658,1004,6873,
2007-07-23_09:28,9589.13,9589.13,9589.13,9589.13,35401,1048,7117,
2007-07-23_09:29,9592.94,9592.94,9592.94,9592.94,35808,1166,6852,
2007-07-23_09:30,9594.79,9594.79,9594.79,9594.79,33474,1046,6412,
2007-07-23_09:31,9597.30,9597.30,9597.30,9597.30,37499,1170,7583,
2007-07-23_09:32,9599.74,9599.74,9599.74,9599.74,32263,944,6203,
2007-07-23_09:33,9604.26,9604.26,9604.26,9604.26,34439,1080,6854,
2007-07-23_09:34,9606.41,9606.41,9606.41,9606.41,33773,1054,6900,
2007-07-23_09:35,9607.04,9607.04,9607.04,9607.04,38117,1029,6450,
2007-07-23_09:36,9608.38,9608.38,9608.38,9608.38,41058,1155,7770,
2007-07-23_09:37,9609.08,9609.08,9609.08,9609.08,31927,970,6342,
2007-07-23_09:38,9610.56,9610.56,9610.56,9610.56,31205,943,6143,
2007-07-23_09:39,9612.42,9612.42,9612.42,9612.42,33978,973,6544,
2007-07-23_09:40,9613.09,9613.09,9613.09,9613.09,32246,913,6317,
2007-07-23_09:41,9611.44,9611.44,9611.44,9611.44,34289,893,6652,
2007-07-23_09:42,9610.92,9610.92,9610.92,9610.92,29837,830,5753,
2007-07-23_09:43,9612.43,9612.43,9612.43,9612.43,29997,795,5683,
2007-07-23_09:44,9611.62,9611.62,9611.62,9611.62,32626,833,5588,
2007-07-23_09:45,9610.05,9610.05,9610.05,9610.05,28785,780,5154,
2007-07-23_09:46,9611.82,9611.82,9611.82,9611.82,35542,983,6615,
2007-07-23_09:47,9608.93,9608.93,9608.93,9608.93,28945,707,4845,
2007-07-23_09:48,9607.69,9607.69,9607.69,9607.69,30005,763,5579,
2007-07-23_09:49,9605.92,9605.92,9605.92,9605.92,28686,849,5530,
2007-07-23_09:50,9604.54,9604.54,9604.54,9604.54,31351,870,5328,
2007-07-23_09:51,9605.13,9605.13,9605.13,9605.13,31796,1102,6312,
2007-07-23_09:52,9602.74,9602.74,9602.74,9602.74,25839,783,4927,
2007-07-23_09:53,9603.26,9603.26,9603.26,9603.26,26480,774,5005,
2007-07-23_09:54,9603.90,9603.90,9603.90,9603.90,24572,756,4852,
2007-07-23_09:55,9598.33,9598.33,9598.33,9598.33,22990,734,4623,
2007-07-23_09:56,9599.25,9599.25,9599.25,9599.25,30315,1106,6060,
2007-07-23_09:57,9600.83,9600.83,9600.83,9600.83,23344,618,4592,
2007-07-23_09:58,9601.83,9601.83,9601.83,9601.83,24512,731,5325,
2007-07-23_09:59,9600.25,9600.25,9600.25,9600.25,24491,698,5161,
2007-07-23_10:00,9601.13,9601.13,9601.13,9601.13,24135,719,4698,
2007-07-23_10:01,9600.45,9600.45,9600.45,9600.45,30518,901,6053,
2007-07-23_10:02,9601.19,9601.19,9601.19,9601.19,29597,791,5106,
2007-07-23_10:03,9603.13,9603.13,9603.13,9603.13,26727,685,5090,
2007-07-23_10:04,9606.17,9606.17,9606.17,9606.17,26937,775,5115,
2007-07-23_10:05,9607.42,9607.42,9607.42,9607.42,26080,793,4896,
2007-07-23_10:06,9606.68,9606.68,9606.68,9606.68,32608,915,6051,
2007-07-23_10:07,9607.28,9607.28,9607.28,9607.28,24268,692,4525,
2007-07-23_10:08,9609.03,9609.03,9609.03,9609.03,30951,792,5354,
2007-07-23_10:09,9608.04,9608.04,9608.04,9608.04,29279,702,4877,
2007-07-23_10:10,9610.16,9610.16,9610.16,9610.16,27871,650,4514,
2007-07-23_10:11,9612.75,9612.75,9612.75,9612.75,45216,1163,7244,
2007-07-23_10:12,9612.73,9612.73,9612.73,9612.73,26541,708,4475,
2007-07-23_10:13,9610.86,9610.86,9610.86,9610.86,34204,923,5062,
2007-07-23_10:14,9609.50,9609.50,9609.50,9609.50,22467,729,4459,
2007-07-23_10:15,9611.82,9611.82,9611.82,9611.82,19542,552,3657,
2007-07-23_10:16,9610.93,9610.93,9610.93,9610.93,22739,654,4752,
2007-07-23_10:17,9610.69,9610.69,9610.69,9610.69,21455,585,4163,
2007-07-23_10:18,9611.57,9611.57,9611.57,9611.57,23185,663,4244,
2007-07-23_10:19,9612.04,9612.04,9612.04,9612.04,26318,716,4831,
2007-07-23_10:20,9610.34,9610.34,9610.34,9610.34,22391,580,4075,
2007-07-23_10:21,9612.89,9612.89,9612.89,9612.89,29012,872,5705,
2007-07-23_10:22,9613.55,9613.55,9613.55,9613.55,27260,719,4475,
2007-07-23_10:23,9613.78,9613.78,9613.78,9613.78,28836,875,5193,
2007-07-23_10:24,9616.01,9616.01,9616.01,9616.01,23637,709,4894,
2007-07-23_10:25,9618.40,9618.40,9618.40,9618.40,23949,826,4525,
2007-07-23_10:26,9618.67,9618.67,9618.67,9618.67,30936,966,5716,
2007-07-23_10:27,9619.95,9619.95,9619.95,9619.95,21906,786,4441,
2007-07-23_10:28,9617.74,9617.74,9617.74,9617.74,24542,789,4641,
2007-07-23_10:29,9618.44,9618.44,9618.44,9618.44,23075,710,4552,
2007-07-23_10:30,9615.82,9615.82,9615.82,9615.82,26499,706,4411,
2007-07-23_10:31,9620.05,9620.05,9620.05,9620.05,27572,1001,5523,
2007-07-23_10:32,9617.77,9617.77,9617.77,9617.77,20959,578,3960,
2007-07-23_10:33,9620.70,9620.70,9620.70,9620.70,21262,670,4337,
2007-07-23_10:34,9621.76,9621.76,9621.76,9621.76,20357,584,3829,
2007-07-23_10:35,9624.43,9624.43,9624.43,9624.43,21049,577,3834,
2007-07-23_10:36,9623.36,9623.36,9623.36,9623.36,25684,757,4704,
2007-07-23_10:37,9622.54,9622.54,9622.54,9622.54,20182,559,3792,
2007-07-23_10:38,9623.23,9623.23,9623.23,9623.23,22495,657,4366,
2007-07-23_10:39,9624.89,9624.89,9624.89,9624.89,20939,627,4328,
2007-07-23_10:40,9625.31,9625.31,9625.31,9625.31,18219,557,3752,
2007-07-23_10:41,9627.08,9627.08,9627.08,9627.08,27091,878,5272,
2007-07-23_10:42,9629.49,9629.49,9629.49,9629.49,23340,608,4333,
2007-07-23_10:43,9631.72,9631.72,9631.72,9631.72,24824,709,4925,
2007-07-23_10:44,9632.28,9632.28,9632.28,9632.28,24615,773,4707,
2007-07-23_10:45,9628.88,9628.88,9628.88,9628.88,28113,734,4793,
2007-07-23_10:46,9629.14,9629.14,9629.14,9629.14,39995,968,6724,
2007-07-23_10:47,9629.16,9629.16,9629.16,9629.16,26956,726,4754,
2007-07-23_10:48,9628.99,9628.99,9628.99,9628.99,24294,637,4251,
2007-07-23_10:49,9629.51,9629.51,9629.51,9629.51,20656,613,3996,
2007-07-23_10:50,9628.66,9628.66,9628.66,9628.66,19667,586,3986,
2007-07-23_10:51,9629.58,9629.58,9629.58,9629.58,24157,772,4769,
2007-07-23_10:52,9630.86,9630.86,9630.86,9630.86,19120,551,3681,
2007-07-23_10:53,9634.01,9634.01,9634.01,9634.01,21882,571,4054,
2007-07-23_10:54,9632.17,9632.17,9632.17,9632.17,21970,568,3963,
2007-07-23_10:55,9633.39,9633.39,9633.39,9633.39,21525,524,3700,
2007-07-23_10:56,9633.23,9633.23,9633.23,9633.23,22694,716,4712,
2007-07-23_10:57,9632.88,9632.88,9632.88,9632.88,19432,551,3827,
2007-07-23_10:58,9632.60,9632.60,9632.60,9632.60,27133,794,4734,
2007-07-23_10:59,9631.06,9631.06,9631.06,9631.06,26538,814,4728,
2007-07-23_11:00,9634.14,9634.14,9634.14,9634.14,20588,553,3795,
2007-07-23_11:01,9634.00,9634.00,9634.00,9634.00,24246,745,5161,
2007-07-23_11:02,9634.10,9634.10,9634.10,9634.10,18726,564,3730,
2007-07-23_11:03,9634.42,9634.42,9634.42,9634.42,20141,658,4184,
2007-07-23_11:04,9634.80,9634.80,9634.80,9634.80,21169,656,4338,
2007-07-23_11:05,9635.15,9635.15,9635.15,9635.15,20225,594,3692,
2007-07-23_11:06,9633.17,9633.17,9633.17,9633.17,22619,713,4503,
2007-07-23_11:07,9633.35,9633.35,9633.35,9633.35,17309,468,3244,
2007-07-23_11:08,9633.19,9633.19,9633.19,9633.19,19584,503,3735,
2007-07-23_11:09,9632.20,9632.20,9632.20,9632.20,24979,744,4221,
2007-07-23_11:10,9635.77,9635.77,9635.77,9635.77,20053,597,3985,
2007-07-23_11:11,9634.19,9634.19,9634.19,9634.19,21414,705,4789,
2007-07-23_11:12,9634.96,9634.96,9634.96,9634.96,16666,494,3461,
2007-07-23_11:13,9636.70,9636.70,9636.70,9636.70,16387,494,3827,
2007-07-23_11:14,9635.52,9635.52,9635.52,9635.52,17829,515,3883,
2007-07-23_11:15,9637.18,9637.18,9637.18,9637.18,18178,500,3436,
2007-07-23_11:16,9632.42,9632.42,9632.42,9632.42,26725,944,5087,
2007-07-23_11:17,9633.50,9633.50,9633.50,9633.50,18121,489,3607,
2007-07-23_11:18,9631.43,9631.43,9631.43,9631.43,18529,579,3935,
2007-07-23_11:19,9626.71,9626.71,9626.71,9626.71,19226,690,4265,
2007-07-23_11:20,9624.65,9624.65,9624.65,9624.65,20318,594,4162,
2007-07-23_11:21,9622.65,9622.65,9622.65,9622.65,21820,797,4934,
2007-07-23_11:22,9618.63,9618.63,9618.63,9618.63,19707,568,4038,
2007-07-23_11:23,9617.67,9617.67,9617.67,9617.67,21031,691,4239,
2007-07-23_11:24,9614.83,9614.83,9614.83,9614.83,23736,817,4642,
2007-07-23_11:25,9612.36,9612.36,9612.36,9612.36,20976,692,4546,
2007-07-23_11:26,9606.81,9606.81,9606.81,9606.81,30605,934,5871,
2007-07-23_11:27,9605.92,9605.92,9605.92,9605.92,23456,757,4885,
2007-07-23_11:28,9604.31,9604.31,9604.31,9604.31,27113,784,5112,
2007-07-23_11:29,9601.69,9601.69,9601.69,9601.69,18461,663,4005,
2007-07-23_11:30,9601.67,9601.67,9601.67,9601.67,21389,553,3911,
2007-07-23_11:31,9600.00,9600.00,9600.00,9600.00,23623,779,4854,
2007-07-23_11:32,9599.94,9599.94,9599.94,9599.94,18345,531,3755,
2007-07-23_11:33,9601.14,9601.14,9601.14,9601.14,18221,543,4056,
2007-07-23_11:34,9601.32,9601.32,9601.32,9601.32,16362,439,3392,
2007-07-23_11:35,9599.02,9599.02,9599.02,9599.02,20111,455,3443,
2007-07-23_11:36,9601.62,9601.62,9601.62,9601.62,16768,475,3441,
2007-07-23_11:37,9601.38,9601.38,9601.38,9601.38,14521,411,2865,
2007-07-23_11:38,9603.93,9603.93,9603.93,9603.93,16396,541,3620,
2007-07-23_11:39,9605.24,9605.24,9605.24,9605.24,17824,576,3820,
2007-07-23_11:40,9608.66,9608.66,9608.66,9608.66,18534,460,3208,
2007-07-23_11:41,9610.42,9610.42,9610.42,9610.42,19124,562,3748,
2007-07-23_11:42,9611.79,9611.79,9611.79,9611.79,15543,391,2886,
2007-07-23_11:43,9612.88,9612.88,9612.88,9612.88,19226,564,3498,
2007-07-23_11:44,9612.08,9612.08,9612.08,9612.08,15607,465,3294,
2007-07-23_11:45,9613.20,9613.20,9613.20,9613.20,13554,485,3026,
2007-07-23_11:46,9612.29,9612.29,9612.29,9612.29,17065,507,3586,
2007-07-23_11:47,9612.78,9612.78,9612.78,9612.78,16388,515,3387,
2007-07-23_11:48,9613.51,9613.51,9613.51,9613.51,16972,492,3816,
2007-07-23_11:49,9616.45,9616.45,9616.45,9616.45,16678,462,3491,
2007-07-23_11:50,9615.55,9615.55,9615.55,9615.55,15051,486,3239,
2007-07-23_11:51,9616.69,9616.69,9616.69,9616.69,18499,618,4150,
2007-07-23_11:52,9616.04,9616.04,9616.04,9616.04,14193,423,2883,
2007-07-23_11:53,9613.58,9613.58,9613.58,9613.58,16299,481,3215,
2007-07-23_11:54,9617.76,9617.76,9617.76,9617.76,14527,480,3082,
2007-07-23_11:55,9616.58,9616.58,9616.58,9616.58,14864,399,3145,
2007-07-23_11:56,9616.25,9616.25,9616.25,9616.25,17643,449,3225,
2007-07-23_11:57,9615.16,9615.16,9615.16,9615.16,16698,446,2879,
2007-07-23_11:58,9617.97,9617.97,9617.97,9617.97,18670,468,3502,
2007-07-23_11:59,9620.14,9620.14,9620.14,9620.14,18357,456,3648,
2007-07-23_12:00,9618.39,9618.39,9618.39,9618.39,16934,464,3156,
2007-07-23_12:01,9622.65,9622.65,9622.65,9622.65,19191,597,3719,
2007-07-23_12:02,9622.62,9622.62,9622.62,9622.62,13894,401,2794,
2007-07-23_12:03,9620.87,9620.87,9620.87,9620.87,15817,516,3298,
2007-07-23_12:04,9620.68,9620.68,9620.68,9620.68,15616,507,3294,
2007-07-23_12:05,9621.06,9621.06,9621.06,9621.06,15659,493,3114,
2007-07-23_12:06,9621.08,9621.08,9621.08,9621.08,17303,565,3703,
2007-07-23_12:07,9621.92,9621.92,9621.92,9621.92,13792,393,2720,
2007-07-23_12:08,9622.55,9622.55,9622.55,9622.55,17197,519,3431,
2007-07-23_12:09,9621.65,9621.65,9621.65,9621.65,15902,479,3169,
2007-07-23_12:10,9617.72,9617.72,9617.72,9617.72,15098,476,3050,
2007-07-23_12:11,9617.76,9617.76,9617.76,9617.76,17795,565,3755,
2007-07-23_12:12,9614.42,9614.42,9614.42,9614.42,16329,544,3441,
2007-07-23_12:13,9609.34,9609.34,9609.34,9609.34,20529,631,3826,
2007-07-23_12:14,9610.05,9610.05,9610.05,9610.05,18893,544,3635,
2007-07-23_12:15,9610.55,9610.55,9610.55,9610.55,16415,450,3110,
2007-07-23_12:16,9608.60,9608.60,9608.60,9608.60,20661,587,3945,
2007-07-23_12:17,9607.87,9607.87,9607.87,9607.87,15947,462,3228,
2007-07-23_12:18,9608.28,9608.28,9608.28,9608.28,18083,554,3693,
2007-07-23_12:19,9608.06,9608.06,9608.06,9608.06,16839,457,3527,
2007-07-23_12:20,9607.52,9607.52,9607.52,9607.52,15991,410,3352,
2007-07-23_12:21,9605.43,9605.43,9605.43,9605.43,17919,531,3941,
2007-07-23_12:22,9604.06,9604.06,9604.06,9604.06,17236,405,3214,
2007-07-23_12:23,9601.71,9601.71,9601.71,9601.71,19341,502,3930,
2007-07-23_12:24,9598.84,9598.84,9598.84,9598.84,21517,667,4429,
2007-07-23_12:25,9598.52,9598.52,9598.52,9598.52,19351,532,3988,
2007-07-23_12:26,9600.73,9600.73,9600.73,9600.73,19818,556,3956,
2007-07-23_12:27,9597.87,9597.87,9597.87,9597.87,18181,459,3341,
2007-07-23_12:28,9599.41,9599.41,9599.41,9599.41,19245,487,3728,
2007-07-23_12:29,9598.44,9598.44,9598.44,9598.44,18468,488,3427,
2007-07-23_12:30,9600.62,9600.62,9600.62,9600.62,17262,476,3280,
2007-07-23_12:31,9600.61,9600.61,9600.61,9600.61,20084,570,3866,
2007-07-23_12:32,9602.79,9602.79,9602.79,9602.79,15038,435,3002,
2007-07-23_12:33,9600.30,9600.30,9600.30,9600.30,16719,433,3298,
2007-07-23_12:34,9600.79,9600.79,9600.79,9600.79,16259,394,3284,
2007-07-23_12:35,9602.01,9602.01,9602.01,9602.01,16280,413,3196,
2007-07-23_12:36,9603.07,9603.07,9603.07,9603.07,20247,541,4207,
2007-07-23_12:37,9603.23,9603.23,9603.23,9603.23,17179,520,3481,
2007-07-23_12:38,9604.14,9604.14,9604.14,9604.14,27476,681,4848,
2007-07-23_12:39,9606.02,9606.02,9606.02,9606.02,18243,499,3600,
2007-07-23_12:40,9606.58,9606.58,9606.58,9606.58,21154,554,4002,
2007-07-23_12:41,9607.36,9607.36,9607.36,9607.36,23471,721,4730,
2007-07-23_12:42,9606.21,9606.21,9606.21,9606.21,20541,556,4241,
2007-07-23_12:43,9608.63,9608.63,9608.63,9608.63,19096,516,4245,
2007-07-23_12:44,9608.96,9608.96,9608.96,9608.96,21707,689,4300,
2007-07-23_12:45,9609.59,9609.59,9609.59,9609.59,17976,509,3801,
2007-07-23_12:46,9611.32,9611.32,9611.32,9611.32,19741,574,4214,
2007-07-23_12:47,9610.80,9610.80,9610.80,9610.80,16032,452,3277,
2007-07-23_12:48,9612.81,9612.81,9612.81,9612.81,18036,466,3705,
2007-07-23_12:49,9611.37,9611.37,9611.37,9611.37,25397,572,4550,
2007-07-23_12:50,9612.27,9612.27,9612.27,9612.27,16419,413,3402,
2007-07-23_12:51,9611.41,9611.41,9611.41,9611.41,19115,630,4116,
2007-07-23_12:52,9609.40,9609.40,9609.40,9609.40,18090,494,3658,
2007-07-23_12:53,9608.02,9608.02,9608.02,9608.02,23135,635,4075,
2007-07-23_12:54,9608.28,9608.28,9608.28,9608.28,27647,768,5124,
2007-07-23_12:55,9607.61,9607.61,9607.61,9607.61,26666,778,4924,
2007-07-23_12:56,9606.59,9606.59,9606.59,9606.59,24364,693,4590,
2007-07-23_12:57,9609.21,9609.21,9609.21,9609.21,19452,483,3768,
2007-07-23_12:58,9605.16,9605.16,9605.16,9605.16,24567,650,4537,
2007-07-23_12:59,9607.08,9607.08,9607.08,9607.08,21571,543,4274,
2007-07-23_13:00,9605.54,9605.54,9605.54,9605.54,27848,637,4755,
2007-07-23_13:01,9607.12,9607.12,9607.12,9607.12,25830,857,5234,
2007-07-23_13:02,9611.00,9611.00,9611.00,9611.00,23934,629,4802,
2007-07-23_13:03,9613.06,9613.06,9613.06,9613.06,30555,727,5526,
2007-07-23_13:04,9611.47,9611.47,9611.47,9611.47,25667,677,5174,
2007-07-23_13:05,9611.64,9611.64,9611.64,9611.64,27076,674,5055,
2007-07-23_13:06,9611.34,9611.34,9611.34,9611.34,27123,733,5261,
2007-07-23_13:07,9611.66,9611.66,9611.66,9611.66,21364,577,4144,
2007-07-23_13:08,9612.19,9612.19,9612.19,9612.19,25983,873,5417,
2007-07-23_13:09,9612.81,9612.81,9612.81,9612.81,25423,793,4888,
2007-07-23_13:10,9615.87,9615.87,9615.87,9615.87,26690,832,5261,
2007-07-23_13:11,9615.40,9615.40,9615.40,9615.40,27608,844,5575,
2007-07-23_13:12,9613.42,9613.42,9613.42,9613.42,20914,628,4532,
2007-07-23_13:13,9615.46,9615.46,9615.46,9615.46,25494,685,5161,
2007-07-23_13:14,9615.02,9615.02,9615.02,9615.02,26046,690,4939,
2007-07-23_13:15,9613.26,9613.26,9613.26,9613.26,24960,710,5101,
2007-07-23_13:16,9615.03,9615.03,9615.03,9615.03,30301,896,6089,
2007-07-23_13:17,9617.49,9617.49,9617.49,9617.49,25426,784,5474,
2007-07-23_13:18,9616.91,9616.91,9616.91,9616.91,29414,780,5660,
2007-07-23_13:19,9618.13,9618.13,9618.13,9618.13,24779,735,5191,
2007-07-23_13:20,9619.06,9619.06,9619.06,9619.06,26725,810,5268,
2007-07-23_13:21,9620.41,9620.41,9620.41,9620.41,32423,1076,6694,
2007-07-23_13:22,9618.76,9618.76,9618.76,9618.76,29315,931,6000,
2007-07-23_13:23,9617.91,9617.91,9617.91,9617.91,40793,1202,7614,
2007-07-23_13:24,9615.99,9615.99,9615.99,9615.99,37948,1185,7651,
2007-07-23_13:25,9620.31,9620.31,9620.31,9620.31,37663,1150,7752,
2007-07-23_13:26,9620.31,9620.31,9620.31,9620.31,0,0,0,
2007-07-23_13:27,9620.31,9620.31,9620.31,9620.31,0,0,0,
2007-07-23_13:28,9620.31,9620.31,9620.31,9620.31,0,0,0,
2007-07-23_13:29,9620.31,9620.31,9620.31,9620.31,0,0,0,
2007-07-23_13:30,9621.57,9621.57,9621.57,9621.57,249648,8234,44328,
2007-07-24_09:01,9674.24,9674.24,9674.24,9674.24,429467,10003,62296,
2007-07-24_09:02,9684.25,9684.25,9684.25,9684.25,71624,2341,12812,
2007-07-24_09:03,9682.81,9682.81,9682.81,9682.81,61904,2106,11540,
2007-07-24_09:04,9676.79,9676.79,9676.79,9676.79,83713,2839,14212,
2007-07-24_09:05,9673.45,9673.45,9673.45,9673.45,65694,2352,11580,
2007-07-24_09:06,9665.54,9665.54,9665.54,9665.54,62390,2029,11813,
2007-07-24_09:07,9667.17,9667.17,9667.17,9667.17,57116,1846,10607,
2007-07-24_09:08,9667.02,9667.02,9667.02,9667.02,53610,1843,10472,
2007-07-24_09:09,9665.43,9665.43,9665.43,9665.43,54586,1883,10838,
2007-07-24_09:10,9657.12,9657.12,9657.12,9657.12,51903,1731,10075,
2007-07-24_09:11,9653.89,9653.89,9653.89,9653.89,52707,1673,10316,
2007-07-24_09:12,9648.24,9648.24,9648.24,9648.24,46750,1590,9136,
2007-07-24_09:13,9645.85,9645.85,9645.85,9645.85,48398,1612,9605,
2007-07-24_09:14,9644.53,9644.53,9644.53,9644.53,48615,1548,9722,
2007-07-24_09:15,9643.27,9643.27,9643.27,9643.27,59008,1588,11066,
2007-07-24_09:16,9645.48,9645.48,9645.48,9645.48,64756,1883,11500,
2007-07-24_09:17,9646.71,9646.71,9646.71,9646.71,51054,1505,8773,
2007-07-24_09:18,9648.74,9648.74,9648.74,9648.74,57466,1664,9660,
2007-07-24_09:19,9650.08,9650.08,9650.08,9650.08,53563,1590,9388,
2007-07-24_09:20,9653.19,9653.19,9653.19,9653.19,60110,1903,9739,
2007-07-24_09:21,9657.20,9657.20,9657.20,9657.20,66778,1902,11293,
2007-07-24_09:22,9660.75,9660.75,9660.75,9660.75,50523,1697,9261,
2007-07-24_09:23,9663.32,9663.32,9663.32,9663.32,44749,1387,8830,
2007-07-24_09:24,9667.90,9667.90,9667.90,9667.90,51163,1687,9797,
2007-07-24_09:25,9669.03,9669.03,9669.03,9669.03,46269,1505,8463,
2007-07-24_09:26,9668.12,9668.12,9668.12,9668.12,53274,1753,9924,
2007-07-24_09:27,9669.82,9669.82,9669.82,9669.82,51175,1706,9460,
2007-07-24_09:28,9666.79,9666.79,9666.79,9666.79,46194,1496,9647,
2007-07-24_09:29,9665.72,9665.72,9665.72,9665.72,50277,1554,9659,
2007-07-24_09:30,9663.73,9663.73,9663.73,9663.73,46042,1290,8410,
2007-07-24_09:31,9665.62,9665.62,9665.62,9665.62,49383,1384,9643,
2007-07-24_09:32,9663.22,9663.22,9663.22,9663.22,45897,1418,8727,
2007-07-24_09:33,9664.73,9664.73,9664.73,9664.73,45588,1216,8209,
2007-07-24_09:34,9667.13,9667.13,9667.13,9667.13,43603,1305,8323,
2007-07-24_09:35,9667.77,9667.77,9667.77,9667.77,42487,1336,7625,
2007-07-24_09:36,9666.97,9666.97,9666.97,9666.97,42923,1359,8213,
2007-07-24_09:37,9672.65,9672.65,9672.65,9672.65,39293,1213,7595,
2007-07-24_09:38,9671.17,9671.17,9671.17,9671.17,42884,1346,8258,
2007-07-24_09:39,9673.88,9673.88,9673.88,9673.88,40618,1259,7750,
2007-07-24_09:40,9675.37,9675.37,9675.37,9675.37,38993,1238,7485,
2007-07-24_09:41,9672.50,9672.50,9672.50,9672.50,47276,1359,8780,
2007-07-24_09:42,9673.46,9673.46,9673.46,9673.46,41547,1168,7575,
2007-07-24_09:43,9671.94,9671.94,9671.94,9671.94,43429,1235,7909,
2007-07-24_09:44,9670.40,9670.40,9670.40,9670.40,41281,1258,7957,
2007-07-24_09:45,9669.68,9669.68,9669.68,9669.68,37363,1126,6931,
2007-07-24_09:46,9670.20,9670.20,9670.20,9670.20,39534,1166,7968,
2007-07-24_09:47,9670.15,9670.15,9670.15,9670.15,32062,1002,6281,
2007-07-24_09:48,9668.43,9668.43,9668.43,9668.43,34340,1025,6835,
2007-07-24_09:49,9669.65,9669.65,9669.65,9669.65,35256,1012,6623,
2007-07-24_09:50,9672.90,9672.90,9672.90,9672.90,30905,936,5896,
2007-07-24_09:51,9678.07,9678.07,9678.07,9678.07,42082,1359,8402,
2007-07-24_09:52,9685.53,9685.53,9685.53,9685.53,34357,1063,6252,
2007-07-24_09:53,9688.87,9688.87,9688.87,9688.87,34802,987,6775,
2007-07-24_09:54,9688.80,9688.80,9688.80,9688.80,32386,1002,6188,
2007-07-24_09:55,9689.40,9689.40,9689.40,9689.40,29645,842,5513,
2007-07-24_09:56,9690.94,9690.94,9690.94,9690.94,37272,1131,6886,
2007-07-24_09:57,9685.65,9685.65,9685.65,9685.65,31565,1064,5923,
2007-07-24_09:58,9690.09,9690.09,9690.09,9690.09,36469,983,6158,
2007-07-24_09:59,9691.46,9691.46,9691.46,9691.46,36264,917,5967,
2007-07-24_10:00,9692.95,9692.95,9692.95,9692.95,31085,833,5741,
2007-07-24_10:01,9702.12,9702.12,9702.12,9702.12,34284,1044,6460,
2007-07-24_10:02,9705.24,9705.24,9705.24,9705.24,30028,925,5554,
2007-07-24_10:03,9708.55,9708.55,9708.55,9708.55,32697,969,6051,
2007-07-24_10:04,9708.64,9708.64,9708.64,9708.64,32252,1021,5883,
2007-07-24_10:05,9709.65,9709.65,9709.65,9709.65,28741,880,5818,
2007-07-24_10:06,9705.93,9705.93,9705.93,9705.93,38880,1278,7695,
2007-07-24_10:07,9702.40,9702.40,9702.40,9702.40,36424,1065,6539,
2007-07-24_10:08,9703.28,9703.28,9703.28,9703.28,34128,1009,6508,
2007-07-24_10:09,9703.54,9703.54,9703.54,9703.54,32705,951,5810,
2007-07-24_10:10,9698.38,9698.38,9698.38,9698.38,26712,846,5226,
2007-07-24_10:11,9699.03,9699.03,9699.03,9699.03,37584,1128,6887,
2007-07-24_10:12,9700.37,9700.37,9700.37,9700.37,31131,982,6140,
2007-07-24_10:13,9699.49,9699.49,9699.49,9699.49,33773,1031,6610,
2007-07-24_10:14,9696.29,9696.29,9696.29,9696.29,36249,1126,6406,
2007-07-24_10:15,9695.46,9695.46,9695.46,9695.46,32010,959,5988,
2007-07-24_10:16,9695.44,9695.44,9695.44,9695.44,36829,1023,6882,
2007-07-24_10:17,9695.93,9695.93,9695.93,9695.93,31071,874,5773,
2007-07-24_10:18,9696.06,9696.06,9696.06,9696.06,29918,819,5512,
2007-07-24_10:19,9696.81,9696.81,9696.81,9696.81,26445,785,4998,
2007-07-24_10:20,9697.14,9697.14,9697.14,9697.14,26849,848,5239,
2007-07-24_10:21,9700.14,9700.14,9700.14,9700.14,28725,828,5372,
2007-07-24_10:22,9699.19,9699.19,9699.19,9699.19,20204,600,4169,
2007-07-24_10:23,9699.21,9699.21,9699.21,9699.21,26473,746,5200,
2007-07-24_10:24,9698.08,9698.08,9698.08,9698.08,25127,755,5122,
2007-07-24_10:25,9696.75,9696.75,9696.75,9696.75,28577,799,5056,
2007-07-24_10:26,9697.95,9697.95,9697.95,9697.95,29205,765,5201,
2007-07-24_10:27,9697.88,9697.88,9697.88,9697.88,24509,691,4757,
2007-07-24_10:28,9698.77,9698.77,9698.77,9698.77,28312,980,5098,
2007-07-24_10:29,9697.28,9697.28,9697.28,9697.28,26225,975,5033,
2007-07-24_10:30,9696.67,9696.67,9696.67,9696.67,23600,771,4672,
2007-07-24_10:31,9698.84,9698.84,9698.84,9698.84,27404,831,5451,
2007-07-24_10:32,9699.44,9699.44,9699.44,9699.44,21865,661,4115,
2007-07-24_10:33,9699.95,9699.95,9699.95,9699.95,23171,687,4637,
2007-07-24_10:34,9700.47,9700.47,9700.47,9700.47,22040,607,4081,
2007-07-24_10:35,9700.70,9700.70,9700.70,9700.70,21340,547,3872,
2007-07-24_10:36,9703.51,9703.51,9703.51,9703.51,29312,935,5633,
2007-07-24_10:37,9705.03,9705.03,9705.03,9705.03,24132,663,4362,
2007-07-24_10:38,9711.71,9711.71,9711.71,9711.71,22915,657,4418,
2007-07-24_10:39,9712.23,9712.23,9712.23,9712.23,25956,685,4703,
2007-07-24_10:40,9714.26,9714.26,9714.26,9714.26,32085,1004,6011,
2007-07-24_10:41,9718.04,9718.04,9718.04,9718.04,38174,1126,6532,
2007-07-24_10:42,9718.90,9718.90,9718.90,9718.90,27384,824,5145,
2007-07-24_10:43,9723.41,9723.41,9723.41,9723.41,29679,859,5719,
2007-07-24_10:44,9723.13,9723.13,9723.13,9723.13,26869,785,5199,
2007-07-24_10:45,9724.26,9724.26,9724.26,9724.26,25718,714,4754,
2007-07-24_10:46,9723.22,9723.22,9723.22,9723.22,29848,873,5853,
2007-07-24_10:47,9721.19,9721.19,9721.19,9721.19,31408,898,5534,
2007-07-24_10:48,9720.34,9720.34,9720.34,9720.34,30432,869,6044,
2007-07-24_10:49,9718.75,9718.75,9718.75,9718.75,31366,816,5414,
2007-07-24_10:50,9719.23,9719.23,9719.23,9719.23,25450,730,4712,
2007-07-24_10:51,9719.23,9719.23,9719.23,9719.23,32990,972,6278,
2007-07-24_10:52,9721.26,9721.26,9721.26,9721.26,26241,714,4625,
2007-07-24_10:53,9720.44,9720.44,9720.44,9720.44,25658,715,5010,
2007-07-24_10:54,9722.18,9722.18,9722.18,9722.18,26058,760,4826,
2007-07-24_10:55,9721.94,9721.94,9721.94,9721.94,21876,654,4215,
2007-07-24_10:56,9721.74,9721.74,9721.74,9721.74,28753,823,5062,
2007-07-24_10:57,9723.25,9723.25,9723.25,9723.25,22874,673,4197,
2007-07-24_10:58,9723.97,9723.97,9723.97,9723.97,25746,709,4616,
2007-07-24_10:59,9722.96,9722.96,9722.96,9722.96,21338,588,4321,
2007-07-24_11:00,9725.49,9725.49,9725.49,9725.49,22674,648,4508,
2007-07-24_11:01,9724.33,9724.33,9724.33,9724.33,30613,869,5772,
2007-07-24_11:02,9724.41,9724.41,9724.41,9724.41,27556,709,4705,
2007-07-24_11:03,9725.40,9725.40,9725.40,9725.40,28420,802,5108,
2007-07-24_11:04,9723.97,9723.97,9723.97,9723.97,29855,762,5215,
2007-07-24_11:05,9723.15,9723.15,9723.15,9723.15,24514,673,4546,
2007-07-24_11:06,9725.12,9725.12,9725.12,9725.12,31166,822,5452,
2007-07-24_11:07,9728.41,9728.41,9728.41,9728.41,26383,788,4780,
2007-07-24_11:08,9728.21,9728.21,9728.21,9728.21,25254,838,4884,
2007-07-24_11:09,9729.19,9729.19,9729.19,9729.19,27177,768,5114,
2007-07-24_11:10,9729.94,9729.94,9729.94,9729.94,25850,781,5105,
2007-07-24_11:11,9730.64,9730.64,9730.64,9730.64,32342,981,5944,
2007-07-24_11:12,9732.06,9732.06,9732.06,9732.06,28164,920,5491,
2007-07-24_11:13,9734.61,9734.61,9734.61,9734.61,26343,775,5132,
2007-07-24_11:14,9736.24,9736.24,9736.24,9736.24,26172,744,4858,
2007-07-24_11:15,9736.64,9736.64,9736.64,9736.64,28006,781,4995,
2007-07-24_11:16,9740.39,9740.39,9740.39,9740.39,30710,913,5744,
2007-07-24_11:17,9740.92,9740.92,9740.92,9740.92,30142,915,5138,
2007-07-24_11:18,9742.69,9742.69,9742.69,9742.69,29216,772,5065,
2007-07-24_11:19,9743.82,9743.82,9743.82,9743.82,25686,775,4828,
2007-07-24_11:20,9742.17,9742.17,9742.17,9742.17,24682,724,4508,
2007-07-24_11:21,9745.32,9745.32,9745.32,9745.32,29468,866,5564,
2007-07-24_11:22,9744.15,9744.15,9744.15,9744.15,27000,813,4685,
2007-07-24_11:23,9744.70,9744.70,9744.70,9744.70,24853,822,4794,
2007-07-24_11:24,9743.90,9743.90,9743.90,9743.90,26098,791,4874,
2007-07-24_11:25,9744.91,9744.91,9744.91,9744.91,26742,713,4706,
2007-07-24_11:26,9743.19,9743.19,9743.19,9743.19,28101,809,5205,
2007-07-24_11:27,9743.52,9743.52,9743.52,9743.52,23040,625,4200,
2007-07-24_11:28,9741.74,9741.74,9741.74,9741.74,27463,758,5020,
2007-07-24_11:29,9740.20,9740.20,9740.20,9740.20,24464,668,4740,
2007-07-24_11:30,9738.00,9738.00,9738.00,9738.00,25539,714,4835,
2007-07-24_11:31,9737.64,9737.64,9737.64,9737.64,25903,756,5183,
2007-07-24_11:32,9735.48,9735.48,9735.48,9735.48,22820,643,4281,
2007-07-24_11:33,9733.27,9733.27,9733.27,9733.27,26471,795,4992,
2007-07-24_11:34,9730.69,9730.69,9730.69,9730.69,22029,696,4485,
2007-07-24_11:35,9729.48,9729.48,9729.48,9729.48,22382,648,4024,
2007-07-24_11:36,9728.99,9728.99,9728.99,9728.99,29544,853,5275,
2007-07-24_11:37,9730.18,9730.18,9730.18,9730.18,23260,666,4375,
2007-07-24_11:38,9729.17,9729.17,9729.17,9729.17,29774,786,4945,
2007-07-24_11:39,9729.52,9729.52,9729.52,9729.52,24571,745,4406,
2007-07-24_11:40,9728.21,9728.21,9728.21,9728.21,23599,715,4365,
2007-07-24_11:41,9728.78,9728.78,9728.78,9728.78,27585,765,5105,
2007-07-24_11:42,9728.64,9728.64,9728.64,9728.64,24191,650,4205,
2007-07-24_11:43,9728.68,9728.68,9728.68,9728.68,28664,808,5142,
2007-07-24_11:44,9729.58,9729.58,9729.58,9729.58,23665,729,4561,
2007-07-24_11:45,9729.09,9729.09,9729.09,9729.09,23474,696,4598,
2007-07-24_11:46,9728.51,9728.51,9728.51,9728.51,26136,822,4974,
2007-07-24_11:47,9730.21,9730.21,9730.21,9730.21,26890,882,4758,
2007-07-24_11:48,9732.22,9732.22,9732.22,9732.22,23294,721,4553,
2007-07-24_11:49,9733.38,9733.38,9733.38,9733.38,27108,873,4828,
2007-07-24_11:50,9734.46,9734.46,9734.46,9734.46,34972,872,5315,
2007-07-24_11:51,9737.18,9737.18,9737.18,9737.18,26747,752,5108,
2007-07-24_11:52,9740.85,9740.85,9740.85,9740.85,26134,677,4263,
2007-07-24_11:53,9741.34,9741.34,9741.34,9741.34,29960,773,4733,
2007-07-24_11:54,9741.44,9741.44,9741.44,9741.44,28029,723,4680,
2007-07-24_11:55,9738.70,9738.70,9738.70,9738.70,26613,768,4844,
2007-07-24_11:56,9737.61,9737.61,9737.61,9737.61,27737,756,4956,
2007-07-24_11:57,9739.85,9739.85,9739.85,9739.85,26208,795,4694,
2007-07-24_11:58,9736.72,9736.72,9736.72,9736.72,29728,931,5138,
2007-07-24_11:59,9736.75,9736.75,9736.75,9736.75,26132,932,4807,
2007-07-24_12:00,9736.54,9736.54,9736.54,9736.54,23954,860,4524,
2007-07-24_12:01,9737.09,9737.09,9737.09,9737.09,23475,783,4664,
2007-07-24_12:02,9737.44,9737.44,9737.44,9737.44,19602,630,3884,
2007-07-24_12:03,9733.88,9733.88,9733.88,9733.88,20963,687,4239,
2007-07-24_12:04,9734.27,9734.27,9734.27,9734.27,20528,626,4201,
2007-07-24_12:05,9730.42,9730.42,9730.42,9730.42,24107,730,4384,
2007-07-24_12:06,9729.66,9729.66,9729.66,9729.66,31597,961,5680,
2007-07-24_12:07,9729.42,9729.42,9729.42,9729.42,24609,742,4840,
2007-07-24_12:08,9727.25,9727.25,9727.25,9727.25,26711,811,5567,
2007-07-24_12:09,9724.11,9724.11,9724.11,9724.11,24375,781,4891,
2007-07-24_12:10,9723.85,9723.85,9723.85,9723.85,23671,742,5020,
2007-07-24_12:11,9723.42,9723.42,9723.42,9723.42,29267,914,5743,
2007-07-24_12:12,9722.33,9722.33,9722.33,9722.33,24780,798,4975,
2007-07-24_12:13,9721.67,9721.67,9721.67,9721.67,27203,872,5275,
2007-07-24_12:14,9716.80,9716.80,9716.80,9716.80,26011,841,5469,
2007-07-24_12:15,9716.58,9716.58,9716.58,9716.58,26326,844,5336,
2007-07-24_12:16,9714.67,9714.67,9714.67,9714.67,31238,1051,6378,
2007-07-24_12:17,9710.18,9710.18,9710.18,9710.18,28988,1069,5909,
2007-07-24_12:18,9705.40,9705.40,9705.40,9705.40,33469,1227,7131,
2007-07-24_12:19,9701.92,9701.92,9701.92,9701.92,32016,1230,6789,
2007-07-24_12:20,9698.94,9698.94,9698.94,9698.94,32030,1144,6646,
2007-07-24_12:21,9693.45,9693.45,9693.45,9693.45,40194,1384,8319,
2007-07-24_12:22,9691.27,9691.27,9691.27,9691.27,36028,1079,7010,
2007-07-24_12:23,9686.45,9686.45,9686.45,9686.45,39934,1205,8017,
2007-07-24_12:24,9683.10,9683.10,9683.10,9683.10,37610,1189,7725,
2007-07-24_12:25,9680.15,9680.15,9680.15,9680.15,40481,1193,7794,
2007-07-24_12:26,9677.46,9677.46,9677.46,9677.46,43049,1396,8784,
2007-07-24_12:27,9671.81,9671.81,9671.81,9671.81,38433,1300,7758,
2007-07-24_12:28,9671.58,9671.58,9671.58,9671.58,43111,1315,8602,
2007-07-24_12:29,9676.13,9676.13,9676.13,9676.13,46112,1591,9047,
2007-07-24_12:30,9679.42,9679.42,9679.42,9679.42,40321,1307,8173,
2007-07-24_12:31,9682.97,9682.97,9682.97,9682.97,50529,1312,7989,
2007-07-24_12:32,9685.31,9685.31,9685.31,9685.31,29797,860,6031,
2007-07-24_12:33,9687.62,9687.62,9687.62,9687.62,33330,930,6146,
2007-07-24_12:34,9692.07,9692.07,9692.07,9692.07,24599,774,4995,
2007-07-24_12:35,9693.28,9693.28,9693.28,9693.28,23370,709,4940,
2007-07-24_12:36,9699.62,9699.62,9699.62,9699.62,27116,873,5686,
2007-07-24_12:37,9703.41,9703.41,9703.41,9703.41,23119,776,4778,
2007-07-24_12:38,9705.28,9705.28,9705.28,9705.28,27174,834,5162,
2007-07-24_12:39,9707.73,9707.73,9707.73,9707.73,22065,700,4643,
2007-07-24_12:40,9708.38,9708.38,9708.38,9708.38,20923,695,4504,
2007-07-24_12:41,9710.30,9710.30,9710.30,9710.30,22595,724,4919,
2007-07-24_12:42,9710.33,9710.33,9710.33,9710.33,19408,577,3944,
2007-07-24_12:43,9711.47,9711.47,9711.47,9711.47,21566,711,4437,
2007-07-24_12:44,9712.02,9712.02,9712.02,9712.02,23640,778,4482,
2007-07-24_12:45,9710.17,9710.17,9710.17,9710.17,21360,657,4248,
2007-07-24_12:46,9709.65,9709.65,9709.65,9709.65,24137,796,5024,
2007-07-24_12:47,9709.48,9709.48,9709.48,9709.48,22094,638,4427,
2007-07-24_12:48,9706.29,9706.29,9706.29,9706.29,23092,723,4765,
2007-07-24_12:49,9702.52,9702.52,9702.52,9702.52,20230,638,4531,
2007-07-24_12:50,9700.06,9700.06,9700.06,9700.06,21420,676,4651,
2007-07-24_12:51,9695.83,9695.83,9695.83,9695.83,24953,852,5661,
2007-07-24_12:52,9692.39,9692.39,9692.39,9692.39,21616,750,4905,
2007-07-24_12:53,9688.85,9688.85,9688.85,9688.85,27839,881,5979,
2007-07-24_12:54,9687.61,9687.61,9687.61,9687.61,26826,875,5585,
2007-07-24_12:55,9683.82,9683.82,9683.82,9683.82,27032,901,5690,
2007-07-24_12:56,9684.39,9684.39,9684.39,9684.39,26705,883,6013,
2007-07-24_12:57,9682.37,9682.37,9682.37,9682.37,24832,763,5237,
2007-07-24_12:58,9681.26,9681.26,9681.26,9681.26,26997,868,5749,
2007-07-24_12:59,9680.26,9680.26,9680.26,9680.26,23175,720,5155,
2007-07-24_13:00,9681.29,9681.29,9681.29,9681.29,22649,730,5157,
2007-07-24_13:01,9681.68,9681.68,9681.68,9681.68,28918,858,5961,
2007-07-24_13:02,9682.77,9682.77,9682.77,9682.77,25142,869,5253,
2007-07-24_13:03,9683.76,9683.76,9683.76,9683.76,30598,1065,6526,
2007-07-24_13:04,9684.48,9684.48,9684.48,9684.48,28943,1047,6240,
2007-07-24_13:05,9683.30,9683.30,9683.30,9683.30,24876,821,5380,
2007-07-24_13:06,9686.33,9686.33,9686.33,9686.33,28326,928,5854,
2007-07-24_13:07,9690.65,9690.65,9690.65,9690.65,22344,745,4872,
2007-07-24_13:08,9692.85,9692.85,9692.85,9692.85,26667,948,5655,
2007-07-24_13:09,9694.15,9694.15,9694.15,9694.15,27956,1014,5666,
2007-07-24_13:10,9698.06,9698.06,9698.06,9698.06,34362,1035,6375,
2007-07-24_13:11,9701.03,9701.03,9701.03,9701.03,32710,1096,6680,
2007-07-24_13:12,9704.56,9704.56,9704.56,9704.56,28535,1085,5804,
2007-07-24_13:13,9708.01,9708.01,9708.01,9708.01,27900,1154,6044,
2007-07-24_13:14,9711.59,9711.59,9711.59,9711.59,29325,1383,6718,
2007-07-24_13:15,9713.29,9713.29,9713.29,9713.29,30241,1269,6195,
2007-07-24_13:16,9716.36,9716.36,9716.36,9716.36,29152,1180,6358,
2007-07-24_13:17,9717.78,9717.78,9717.78,9717.78,28084,1040,5986,
2007-07-24_13:18,9716.38,9716.38,9716.38,9716.38,30656,956,5990,
2007-07-24_13:19,9717.01,9717.01,9717.01,9717.01,30727,994,6117,
2007-07-24_13:20,9717.98,9717.98,9717.98,9717.98,30485,951,5796,
2007-07-24_13:21,9715.46,9715.46,9715.46,9715.46,32957,1133,6998,
2007-07-24_13:22,9719.20,9719.20,9719.20,9719.20,31064,1164,6348,
2007-07-24_13:23,9717.62,9717.62,9717.62,9717.62,37212,1506,7864,
2007-07-24_13:24,9715.91,9715.91,9715.91,9715.91,36511,1411,8277,
2007-07-24_13:25,9710.11,9710.11,9710.11,9710.11,36703,1189,7946,
2007-07-24_13:26,9710.09,9710.09,9710.09,9710.09,0,0,0,
2007-07-24_13:27,9710.09,9710.09,9710.09,9710.09,0,0,0,
2007-07-24_13:28,9710.09,9710.09,9710.09,9710.09,0,0,0,
2007-07-24_13:29,9710.09,9710.09,9710.09,9710.09,0,0,0,
2007-07-24_13:30,9744.06,9744.06,9744.06,9744.06,282815,10428,50254,
2007-07-25_09:01,9683.97,9683.97,9683.97,9683.97,353445,9559,61041,
2007-07-25_09:02,9683.82,9683.82,9683.82,9683.82,72487,2446,12691,
2007-07-25_09:03,9683.48,9683.48,9683.48,9683.48,71521,2630,13766,
2007-07-25_09:04,9685.47,9685.47,9685.47,9685.47,76682,2854,14878,
2007-07-25_09:05,9692.13,9692.13,9692.13,9692.13,66413,2383,12892,
2007-07-25_09:06,9694.60,9694.60,9694.60,9694.60,80763,2803,14845,
2007-07-25_09:07,9696.82,9696.82,9696.82,9696.82,63049,2253,11848,
2007-07-25_09:08,9693.91,9693.91,9693.91,9693.91,63904,2056,11425,
2007-07-25_09:09,9686.85,9686.85,9686.85,9686.85,65328,2176,11906,
2007-07-25_09:10,9671.59,9671.59,9671.59,9671.59,59213,2145,11563,
2007-07-25_09:11,9662.54,9662.54,9662.54,9662.54,60031,1918,11879,
2007-07-25_09:12,9657.29,9657.29,9657.29,9657.29,52066,1848,10640,
2007-07-25_09:13,9657.21,9657.21,9657.21,9657.21,52305,1733,10151,
2007-07-25_09:14,9656.44,9656.44,9656.44,9656.44,52178,1709,9657,
2007-07-25_09:15,9656.04,9656.04,9656.04,9656.04,43519,1420,8754,
2007-07-25_09:16,9659.46,9659.46,9659.46,9659.46,46501,1492,9666,
2007-07-25_09:17,9661.17,9661.17,9661.17,9661.17,42353,1360,8480,
2007-07-25_09:18,9661.04,9661.04,9661.04,9661.04,43527,1428,8969,
2007-07-25_09:19,9664.46,9664.46,9664.46,9664.46,39603,1411,8520,
2007-07-25_09:20,9662.85,9662.85,9662.85,9662.85,42528,1404,8338,
2007-07-25_09:21,9668.88,9668.88,9668.88,9668.88,42854,1385,8855,
2007-07-25_09:22,9670.01,9670.01,9670.01,9670.01,50925,1962,8668,
2007-07-25_09:23,9675.29,9675.29,9675.29,9675.29,42830,1426,8492,
2007-07-25_09:24,9677.62,9677.62,9677.62,9677.62,42000,1602,8709,
2007-07-25_09:25,9685.80,9685.80,9685.80,9685.80,38729,1434,8042,
2007-07-25_09:26,9688.81,9688.81,9688.81,9688.81,45039,1784,9405,
2007-07-25_09:27,9692.99,9692.99,9692.99,9692.99,37932,1525,7643,
2007-07-25_09:28,9694.75,9694.75,9694.75,9694.75,44081,1537,8455,
2007-07-25_09:29,9691.93,9691.93,9691.93,9691.93,44632,1554,8779,
2007-07-25_09:30,9689.95,9689.95,9689.95,9689.95,42737,1338,7726,
2007-07-25_09:31,9691.38,9691.38,9691.38,9691.38,37982,1263,7983,
2007-07-25_09:32,9691.94,9691.94,9691.94,9691.94,35647,1274,7570,
2007-07-25_09:33,9694.37,9694.37,9694.37,9694.37,38526,1267,8280,
2007-07-25_09:34,9695.86,9695.86,9695.86,9695.86,33478,1132,7211,
2007-07-25_09:35,9698.54,9698.54,9698.54,9698.54,31760,1115,6871,
2007-07-25_09:36,9699.71,9699.71,9699.71,9699.71,37478,1247,7920,
2007-07-25_09:37,9697.55,9697.55,9697.55,9697.55,34858,1188,6815,
2007-07-25_09:38,9698.09,9698.09,9698.09,9698.09,34041,1123,6928,
2007-07-25_09:39,9698.02,9698.02,9698.02,9698.02,35622,1180,7477,
2007-07-25_09:40,9697.70,9697.70,9697.70,9697.70,33810,1063,6727,
2007-07-25_09:41,9694.35,9694.35,9694.35,9694.35,34591,1106,7361,
2007-07-25_09:42,9693.69,9693.69,9693.69,9693.69,31522,1037,6475,
2007-07-25_09:43,9689.34,9689.34,9689.34,9689.34,42277,1216,8037,
2007-07-25_09:44,9685.22,9685.22,9685.22,9685.22,38185,1054,7446,
2007-07-25_09:45,9684.62,9684.62,9684.62,9684.62,38202,1148,7131,
2007-07-25_09:46,9680.66,9680.66,9680.66,9680.66,38865,1116,7667,
2007-07-25_09:47,9681.64,9681.64,9681.64,9681.64,33758,1006,6488,
2007-07-25_09:48,9681.76,9681.76,9681.76,9681.76,31246,977,6284,
2007-07-25_09:49,9682.88,9682.88,9682.88,9682.88,31454,943,6355,
2007-07-25_09:50,9683.43,9683.43,9683.43,9683.43,28283,879,5874,
2007-07-25_09:51,9683.12,9683.12,9683.12,9683.12,30541,916,6703,
2007-07-25_09:52,9684.89,9684.89,9684.89,9684.89,30761,971,6158,
2007-07-25_09:53,9686.41,9686.41,9686.41,9686.41,34179,953,6368,
2007-07-25_09:54,9684.84,9684.84,9684.84,9684.84,36285,1005,6603,
2007-07-25_09:55,9682.88,9682.88,9682.88,9682.88,27252,776,5454,
2007-07-25_09:56,9682.15,9682.15,9682.15,9682.15,34136,989,6605,
2007-07-25_09:57,9681.99,9681.99,9681.99,9681.99,26089,827,5182,
2007-07-25_09:58,9684.10,9684.10,9684.10,9684.10,29777,798,5441,
2007-07-25_09:59,9684.57,9684.57,9684.57,9684.57,28925,998,5920,
2007-07-25_10:00,9683.85,9683.85,9683.85,9683.85,24565,892,5411,
2007-07-25_10:01,9679.99,9679.99,9679.99,9679.99,48409,1349,6602,
2007-07-25_10:02,9678.73,9678.73,9678.73,9678.73,35561,1080,5977,
2007-07-25_10:03,9677.07,9677.07,9677.07,9677.07,28055,864,5618,
2007-07-25_10:04,9677.34,9677.34,9677.34,9677.34,31146,958,5770,
2007-07-25_10:05,9676.13,9676.13,9676.13,9676.13,25714,763,4917,
2007-07-25_10:06,9673.81,9673.81,9673.81,9673.81,32177,998,5827,
2007-07-25_10:07,9672.44,9672.44,9672.44,9672.44,26454,894,5317,
2007-07-25_10:08,9670.59,9670.59,9670.59,9670.59,31502,970,6020,
2007-07-25_10:09,9668.20,9668.20,9668.20,9668.20,31685,947,5575,
2007-07-25_10:10,9669.07,9669.07,9669.07,9669.07,28568,876,5741,
2007-07-25_10:11,9668.88,9668.88,9668.88,9668.88,32080,1016,6308,
2007-07-25_10:12,9671.07,9671.07,9671.07,9671.07,25851,810,5196,
2007-07-25_10:13,9670.74,9670.74,9670.74,9670.74,26816,780,4967,
2007-07-25_10:14,9670.84,9670.84,9670.84,9670.84,29523,840,5300,
2007-07-25_10:15,9668.76,9668.76,9668.76,9668.76,25413,699,4870,
2007-07-25_10:16,9670.23,9670.23,9670.23,9670.23,29455,804,5516,
2007-07-25_10:17,9671.36,9671.36,9671.36,9671.36,23905,717,4706,
2007-07-25_10:18,9675.36,9675.36,9675.36,9675.36,27650,835,4855,
2007-07-25_10:19,9680.30,9680.30,9680.30,9680.30,23501,888,5063,
2007-07-25_10:20,9684.47,9684.47,9684.47,9684.47,25543,907,5194,
2007-07-25_10:21,9687.33,9687.33,9687.33,9687.33,29373,997,5892,
2007-07-25_10:22,9686.86,9686.86,9686.86,9686.86,22080,783,4488,
2007-07-25_10:23,9689.56,9689.56,9689.56,9689.56,25633,913,5266,
2007-07-25_10:24,9690.80,9690.80,9690.80,9690.80,22187,777,4836,
2007-07-25_10:25,9690.88,9690.88,9690.88,9690.88,22509,824,4610,
2007-07-25_10:26,9689.76,9689.76,9689.76,9689.76,25686,856,4969,
2007-07-25_10:27,9690.60,9690.60,9690.60,9690.60,22331,683,4351,
2007-07-25_10:28,9691.26,9691.26,9691.26,9691.26,19987,598,4223,
2007-07-25_10:29,9690.53,9690.53,9690.53,9690.53,19780,631,4219,
2007-07-25_10:30,9692.75,9692.75,9692.75,9692.75,20320,569,3775,
2007-07-25_10:31,9694.48,9694.48,9694.48,9694.48,21085,649,4297,
2007-07-25_10:32,9692.88,9692.88,9692.88,9692.88,17311,555,3759,
2007-07-25_10:33,9691.12,9691.12,9691.12,9691.12,19429,594,4171,
2007-07-25_10:34,9693.16,9693.16,9693.16,9693.16,20422,662,4303,
2007-07-25_10:35,9689.13,9689.13,9689.13,9689.13,20104,645,3971,
2007-07-25_10:36,9690.05,9690.05,9690.05,9690.05,20830,591,4226,
2007-07-25_10:37,9691.08,9691.08,9691.08,9691.08,17470,523,3640,
2007-07-25_10:38,9689.65,9689.65,9689.65,9689.65,21307,632,4297,
2007-07-25_10:39,9691.89,9691.89,9691.89,9691.89,20668,642,4084,
2007-07-25_10:40,9690.95,9690.95,9690.95,9690.95,24899,680,4383,
2007-07-25_10:41,9691.17,9691.17,9691.17,9691.17,26095,766,4741,
2007-07-25_10:42,9692.75,9692.75,9692.75,9692.75,23795,630,4417,
2007-07-25_10:43,9691.24,9691.24,9691.24,9691.24,23657,675,4455,
2007-07-25_10:44,9692.38,9692.38,9692.38,9692.38,23533,670,4745,
2007-07-25_10:45,9690.79,9690.79,9690.79,9690.79,21890,737,4322,
2007-07-25_10:46,9692.53,9692.53,9692.53,9692.53,20965,608,4235,
2007-07-25_10:47,9690.93,9690.93,9690.93,9690.93,18600,594,3832,
2007-07-25_10:48,9690.74,9690.74,9690.74,9690.74,22613,688,4524,
2007-07-25_10:49,9691.04,9691.04,9691.04,9691.04,23386,735,4770,
2007-07-25_10:50,9690.28,9690.28,9690.28,9690.28,26511,757,5042,
2007-07-25_10:51,9690.34,9690.34,9690.34,9690.34,26373,733,5087,
2007-07-25_10:52,9688.68,9688.68,9688.68,9688.68,23698,749,4715,
2007-07-25_10:53,9689.18,9689.18,9689.18,9689.18,23219,750,4593,
2007-07-25_10:54,9686.68,9686.68,9686.68,9686.68,20352,564,3864,
2007-07-25_10:55,9688.38,9688.38,9688.38,9688.38,23565,593,4117,
2007-07-25_10:56,9686.11,9686.11,9686.11,9686.11,25552,680,4535,
2007-07-25_10:57,9688.27,9688.27,9688.27,9688.27,18925,499,3631,
2007-07-25_10:58,9688.94,9688.94,9688.94,9688.94,23148,612,3971,
2007-07-25_10:59,9691.28,9691.28,9691.28,9691.28,19228,567,3732,
2007-07-25_11:00,9689.03,9689.03,9689.03,9689.03,17470,510,3455,
2007-07-25_11:01,9690.00,9690.00,9690.00,9690.00,20968,635,4380,
2007-07-25_11:02,9690.53,9690.53,9690.53,9690.53,17783,539,3612,
2007-07-25_11:03,9691.56,9691.56,9691.56,9691.56,19096,546,3785,
2007-07-25_11:04,9691.39,9691.39,9691.39,9691.39,18117,607,3630,
2007-07-25_11:05,9691.43,9691.43,9691.43,9691.43,20943,751,4124,
2007-07-25_11:06,9692.75,9692.75,9692.75,9692.75,22729,783,4360,
2007-07-25_11:07,9694.90,9694.90,9694.90,9694.90,18249,608,3858,
2007-07-25_11:08,9696.92,9696.92,9696.92,9696.92,20777,635,4030,
2007-07-25_11:09,9696.75,9696.75,9696.75,9696.75,24038,724,4264,
2007-07-25_11:10,9698.83,9698.83,9698.83,9698.83,23831,723,4172,
2007-07-25_11:11,9697.72,9697.72,9697.72,9697.72,24991,766,4691,
2007-07-25_11:12,9699.09,9699.09,9699.09,9699.09,21488,724,4290,
2007-07-25_11:13,9701.49,9701.49,9701.49,9701.49,21919,700,4317,
2007-07-25_11:14,9703.08,9703.08,9703.08,9703.08,23767,761,4462,
2007-07-25_11:15,9704.29,9704.29,9704.29,9704.29,22428,707,4301,
2007-07-25_11:16,9705.08,9705.08,9705.08,9705.08,23919,754,4505,
2007-07-25_11:17,9708.56,9708.56,9708.56,9708.56,18997,577,3922,
2007-07-25_11:18,9711.21,9711.21,9711.21,9711.21,20906,686,4293,
2007-07-25_11:19,9712.05,9712.05,9712.05,9712.05,24288,716,4413,
2007-07-25_11:20,9715.56,9715.56,9715.56,9715.56,23142,719,4534,
2007-07-25_11:21,9715.41,9715.41,9715.41,9715.41,25241,856,5010,
2007-07-25_11:22,9718.50,9718.50,9718.50,9718.50,26299,911,5070,
2007-07-25_11:23,9720.88,9720.88,9720.88,9720.88,25869,798,4910,
2007-07-25_11:24,9722.12,9722.12,9722.12,9722.12,25303,888,4952,
2007-07-25_11:25,9726.44,9726.44,9726.44,9726.44,24538,764,4532,
2007-07-25_11:26,9726.40,9726.40,9726.40,9726.40,26038,756,4899,
2007-07-25_11:27,9726.77,9726.77,9726.77,9726.77,26429,679,4727,
2007-07-25_11:28,9728.07,9728.07,9728.07,9728.07,27137,847,5062,
2007-07-25_11:29,9727.54,9727.54,9727.54,9727.54,25808,754,4742,
2007-07-25_11:30,9726.08,9726.08,9726.08,9726.08,27251,794,4818,
2007-07-25_11:31,9726.57,9726.57,9726.57,9726.57,24795,699,4741,
2007-07-25_11:32,9724.66,9724.66,9724.66,9724.66,23531,664,4308,
2007-07-25_11:33,9724.32,9724.32,9724.32,9724.32,21897,663,4040,
2007-07-25_11:34,9723.99,9723.99,9723.99,9723.99,18476,585,3726,
2007-07-25_11:35,9721.27,9721.27,9721.27,9721.27,16644,483,3383,
2007-07-25_11:36,9720.80,9720.80,9720.80,9720.80,19102,576,3923,
2007-07-25_11:37,9720.88,9720.88,9720.88,9720.88,16573,508,3292,
2007-07-25_11:38,9719.86,9719.86,9719.86,9719.86,18582,530,3513,
2007-07-25_11:39,9719.09,9719.09,9719.09,9719.09,15076,418,3175,
2007-07-25_11:40,9717.41,9717.41,9717.41,9717.41,15708,472,3117,
2007-07-25_11:41,9718.23,9718.23,9718.23,9718.23,21261,614,4049,
2007-07-25_11:42,9719.03,9719.03,9719.03,9719.03,15910,442,3233,
2007-07-25_11:43,9717.26,9717.26,9717.26,9717.26,18515,554,3734,
2007-07-25_11:44,9715.61,9715.61,9715.61,9715.61,17927,589,3575,
2007-07-25_11:45,9714.80,9714.80,9714.80,9714.80,16278,513,3246,
2007-07-25_11:46,9715.02,9715.02,9715.02,9715.02,20313,634,3480,
2007-07-25_11:47,9714.89,9714.89,9714.89,9714.89,18523,564,3412,
2007-07-25_11:48,9714.68,9714.68,9714.68,9714.68,19181,588,3605,
2007-07-25_11:49,9716.86,9716.86,9716.86,9716.86,16409,503,3388,
2007-07-25_11:50,9715.49,9715.49,9715.49,9715.49,17940,474,3301,
2007-07-25_11:51,9714.72,9714.72,9714.72,9714.72,19135,577,3716,
2007-07-25_11:52,9714.38,9714.38,9714.38,9714.38,19964,627,3492,
2007-07-25_11:53,9717.23,9717.23,9717.23,9717.23,21435,616,3952,
2007-07-25_11:54,9713.77,9713.77,9713.77,9713.77,20664,561,3886,
2007-07-25_11:55,9715.56,9715.56,9715.56,9715.56,30907,745,4394,
2007-07-25_11:56,9716.41,9716.41,9716.41,9716.41,28916,776,4303,
2007-07-25_11:57,9716.57,9716.57,9716.57,9716.57,18755,603,3981,
2007-07-25_11:58,9717.05,9717.05,9717.05,9717.05,16021,484,3505,
2007-07-25_11:59,9719.84,9719.84,9719.84,9719.84,16724,598,3616,
2007-07-25_12:00,9719.33,9719.33,9719.33,9719.33,20208,592,3784,
2007-07-25_12:01,9717.70,9717.70,9717.70,9717.70,24315,724,4354,
2007-07-25_12:02,9719.05,9719.05,9719.05,9719.05,22499,627,3878,
2007-07-25_12:03,9718.83,9718.83,9718.83,9718.83,21318,755,4297,
2007-07-25_12:04,9721.56,9721.56,9721.56,9721.56,20328,669,3961,
2007-07-25_12:05,9717.99,9717.99,9717.99,9717.99,19367,627,3655,
2007-07-25_12:06,9720.27,9720.27,9720.27,9720.27,20630,697,3974,
2007-07-25_12:07,9718.50,9718.50,9718.50,9718.50,18846,753,3792,
2007-07-25_12:08,9718.36,9718.36,9718.36,9718.36,20740,670,3810,
2007-07-25_12:09,9718.94,9718.94,9718.94,9718.94,19184,639,3919,
2007-07-25_12:10,9717.75,9717.75,9717.75,9717.75,17329,550,3631,
2007-07-25_12:11,9717.30,9717.30,9717.30,9717.30,21007,778,4136,
2007-07-25_12:12,9714.59,9714.59,9714.59,9714.59,18469,685,3758,
2007-07-25_12:13,9714.51,9714.51,9714.51,9714.51,18280,553,3589,
2007-07-25_12:14,9711.97,9711.97,9711.97,9711.97,16670,501,3354,
2007-07-25_12:15,9714.48,9714.48,9714.48,9714.48,16621,522,3256,
2007-07-25_12:16,9713.26,9713.26,9713.26,9713.26,19613,597,3782,
2007-07-25_12:17,9711.80,9711.80,9711.80,9711.80,18168,635,3714,
2007-07-25_12:18,9712.47,9712.47,9712.47,9712.47,20596,626,3961,
2007-07-25_12:19,9712.13,9712.13,9712.13,9712.13,16897,557,3587,
2007-07-25_12:20,9712.08,9712.08,9712.08,9712.08,16211,516,3290,
2007-07-25_12:21,9711.89,9711.89,9711.89,9711.89,21679,642,4124,
2007-07-25_12:22,9712.54,9712.54,9712.54,9712.54,20142,649,3658,
2007-07-25_12:23,9714.52,9714.52,9714.52,9714.52,21812,640,4093,
2007-07-25_12:24,9714.36,9714.36,9714.36,9714.36,24409,714,4687,
2007-07-25_12:25,9715.23,9715.23,9715.23,9715.23,19567,585,3741,
2007-07-25_12:26,9716.51,9716.51,9716.51,9716.51,22100,714,4315,
2007-07-25_12:27,9717.63,9717.63,9717.63,9717.63,21389,718,3896,
2007-07-25_12:28,9720.25,9720.25,9720.25,9720.25,19061,685,4003,
2007-07-25_12:29,9719.05,9719.05,9719.05,9719.05,21874,706,4414,
2007-07-25_12:30,9720.86,9720.86,9720.86,9720.86,19709,608,3825,
2007-07-25_12:31,9721.66,9721.66,9721.66,9721.66,22692,683,4627,
2007-07-25_12:32,9721.87,9721.87,9721.87,9721.87,22267,678,4176,
2007-07-25_12:33,9724.05,9724.05,9724.05,9724.05,20288,559,3939,
2007-07-25_12:34,9723.85,9723.85,9723.85,9723.85,25153,760,5249,
2007-07-25_12:35,9724.75,9724.75,9724.75,9724.75,24611,756,4720,
2007-07-25_12:36,9725.80,9725.80,9725.80,9725.80,26400,790,5404,
2007-07-25_12:37,9726.02,9726.02,9726.02,9726.02,24051,746,4995,
2007-07-25_12:38,9727.55,9727.55,9727.55,9727.55,25009,766,5203,
2007-07-25_12:39,9727.55,9727.55,9727.55,9727.55,24358,690,5157,
2007-07-25_12:40,9727.04,9727.04,9727.04,9727.04,23133,757,4906,
2007-07-25_12:41,9727.71,9727.71,9727.71,9727.71,24321,820,5433,
2007-07-25_12:42,9726.73,9726.73,9726.73,9726.73,22082,671,4284,
2007-07-25_12:43,9725.50,9725.50,9725.50,9725.50,23194,713,4825,
2007-07-25_12:44,9724.91,9724.91,9724.91,9724.91,21692,669,4284,
2007-07-25_12:45,9724.97,9724.97,9724.97,9724.97,22343,695,4287,
2007-07-25_12:46,9726.26,9726.26,9726.26,9726.26,23993,711,4881,
2007-07-25_12:47,9727.12,9727.12,9727.12,9727.12,26981,747,5353,
2007-07-25_12:48,9727.51,9727.51,9727.51,9727.51,28869,784,4966,
2007-07-25_12:49,9730.81,9730.81,9730.81,9730.81,23486,777,4840,
2007-07-25_12:50,9733.14,9733.14,9733.14,9733.14,29631,899,4811,
2007-07-25_12:51,9736.10,9736.10,9736.10,9736.10,31195,1035,5936,
2007-07-25_12:52,9735.80,9735.80,9735.80,9735.80,20364,688,4460,
2007-07-25_12:53,9741.14,9741.14,9741.14,9741.14,28788,901,5502,
2007-07-25_12:54,9746.54,9746.54,9746.54,9746.54,25005,789,5306,
2007-07-25_12:55,9750.23,9750.23,9750.23,9750.23,27443,912,5578,
2007-07-25_12:56,9753.41,9753.41,9753.41,9753.41,33172,1042,6609,
2007-07-25_12:57,9755.65,9755.65,9755.65,9755.65,34744,1044,6335,
2007-07-25_12:58,9753.57,9753.57,9753.57,9753.57,34181,1108,6786,
2007-07-25_12:59,9757.78,9757.78,9757.78,9757.78,29783,988,6145,
2007-07-25_13:00,9758.38,9758.38,9758.38,9758.38,33215,914,6623,
2007-07-25_13:01,9758.67,9758.67,9758.67,9758.67,37824,1050,6621,
2007-07-25_13:02,9760.35,9760.35,9760.35,9760.35,28503,921,5635,
2007-07-25_13:03,9762.56,9762.56,9762.56,9762.56,36593,1131,6865,
2007-07-25_13:04,9763.26,9763.26,9763.26,9763.26,34710,974,6592,
2007-07-25_13:05,9763.21,9763.21,9763.21,9763.21,32070,962,6736,
2007-07-25_13:06,9762.70,9762.70,9762.70,9762.70,29966,834,6060,
2007-07-25_13:07,9761.94,9761.94,9761.94,9761.94,26264,742,5594,
2007-07-25_13:08,9761.59,9761.59,9761.59,9761.59,28803,860,5972,
2007-07-25_13:09,9759.75,9759.75,9759.75,9759.75,30722,835,6101,
2007-07-25_13:10,9754.77,9754.77,9754.77,9754.77,30435,825,5821,
2007-07-25_13:11,9755.55,9755.55,9755.55,9755.55,39140,1039,7376,
2007-07-25_13:12,9752.26,9752.26,9752.26,9752.26,34241,900,6546,
2007-07-25_13:13,9751.62,9751.62,9751.62,9751.62,41793,1066,7903,
2007-07-25_13:14,9750.46,9750.46,9750.46,9750.46,35575,961,6988,
2007-07-25_13:15,9746.56,9746.56,9746.56,9746.56,32032,964,7039,
2007-07-25_13:16,9743.22,9743.22,9743.22,9743.22,34063,1002,7050,
2007-07-25_13:17,9744.33,9744.33,9744.33,9744.33,30720,986,6461,
2007-07-25_13:18,9742.97,9742.97,9742.97,9742.97,36576,1211,7730,
2007-07-25_13:19,9747.77,9747.77,9747.77,9747.77,35062,1141,7129,
2007-07-25_13:20,9749.54,9749.54,9749.54,9749.54,33866,1077,6795,
2007-07-25_13:21,9745.78,9745.78,9745.78,9745.78,40116,1277,7890,
2007-07-25_13:22,9745.67,9745.67,9745.67,9745.67,34648,1027,6868,
2007-07-25_13:23,9748.70,9748.70,9748.70,9748.70,40730,1224,8043,
2007-07-25_13:24,9747.31,9747.31,9747.31,9747.31,39539,1281,8124,
2007-07-25_13:25,9743.68,9743.68,9743.68,9743.68,40309,1232,8175,
2007-07-25_13:26,9743.68,9743.68,9743.68,9743.68,0,0,0,
2007-07-25_13:27,9743.68,9743.68,9743.68,9743.68,0,0,0,
2007-07-25_13:28,9743.68,9743.68,9743.68,9743.68,0,0,0,
2007-07-25_13:29,9743.68,9743.68,9743.68,9743.68,0,0,0,
2007-07-25_13:30,9740.13,9740.13,9740.13,9740.13,289355,9585,46890,
2007-07-26_09:01,9793.76,9793.76,9793.76,9793.76,539051,12994,74398,
2007-07-26_09:02,9798.57,9798.57,9798.57,9798.57,89362,3365,15373,
2007-07-26_09:03,9804.12,9804.12,9804.12,9804.12,96357,3090,15407,
2007-07-26_09:04,9807.91,9807.91,9807.91,9807.91,92669,2796,15366,
2007-07-26_09:05,9790.40,9790.40,9790.40,9790.40,86582,2776,14043,
2007-07-26_09:06,9784.16,9784.16,9784.16,9784.16,112748,2939,17406,
2007-07-26_09:07,9772.01,9772.01,9772.01,9772.01,75347,2312,12653,
2007-07-26_09:08,9773.84,9773.84,9773.84,9773.84,67927,2218,12592,
2007-07-26_09:09,9769.48,9769.48,9769.48,9769.48,70350,2461,12766,
2007-07-26_09:10,9767.51,9767.51,9767.51,9767.51,57155,1873,10676,
2007-07-26_09:11,9767.17,9767.17,9767.17,9767.17,57660,1899,11430,
2007-07-26_09:12,9768.63,9768.63,9768.63,9768.63,53363,1945,10199,
2007-07-26_09:13,9771.39,9771.39,9771.39,9771.39,48037,1709,9398,
2007-07-26_09:14,9772.06,9772.06,9772.06,9772.06,59057,2045,10570,
2007-07-26_09:15,9774.58,9774.58,9774.58,9774.58,51377,1611,9631,
2007-07-26_09:16,9777.66,9777.66,9777.66,9777.66,57688,1833,10692,
2007-07-26_09:17,9780.38,9780.38,9780.38,9780.38,52878,1643,9885,
2007-07-26_09:18,9781.54,9781.54,9781.54,9781.54,49100,1549,9210,
2007-07-26_09:19,9782.83,9782.83,9782.83,9782.83,54037,1712,10151,
2007-07-26_09:20,9783.05,9783.05,9783.05,9783.05,50104,1500,9199,
2007-07-26_09:21,9784.11,9784.11,9784.11,9784.11,55132,1684,10189,
2007-07-26_09:22,9783.77,9783.77,9783.77,9783.77,65908,1906,10385,
2007-07-26_09:23,9787.77,9787.77,9787.77,9787.77,61496,1591,10577,
2007-07-26_09:24,9788.25,9788.25,9788.25,9788.25,54709,1657,9959,
2007-07-26_09:25,9791.25,9791.25,9791.25,9791.25,58722,1673,10234,
2007-07-26_09:26,9792.83,9792.83,9792.83,9792.83,59799,1695,10649,
2007-07-26_09:27,9795.13,9795.13,9795.13,9795.13,58030,1681,9924,
2007-07-26_09:28,9798.70,9798.70,9798.70,9798.70,65119,1814,11401,
2007-07-26_09:29,9801.69,9801.69,9801.69,9801.69,57773,1733,10165,
2007-07-26_09:30,9803.86,9803.86,9803.86,9803.86,49443,1376,9115,
2007-07-26_09:31,9805.27,9805.27,9805.27,9805.27,56475,1629,10487,
2007-07-26_09:32,9804.73,9804.73,9804.73,9804.73,55415,1502,9780,
2007-07-26_09:33,9801.87,9801.87,9801.87,9801.87,48379,1515,9255,
2007-07-26_09:34,9799.16,9799.16,9799.16,9799.16,52191,1390,9262,
2007-07-26_09:35,9798.32,9798.32,9798.32,9798.32,43425,1306,8338,
2007-07-26_09:36,9802.46,9802.46,9802.46,9802.46,48071,1383,9262,
2007-07-26_09:37,9799.20,9799.20,9799.20,9799.20,43510,1265,8605,
2007-07-26_09:38,9800.83,9800.83,9800.83,9800.83,44809,1268,8550,
2007-07-26_09:39,9801.10,9801.10,9801.10,9801.10,45061,1252,8528,
2007-07-26_09:40,9799.62,9799.62,9799.62,9799.62,40828,1194,7770,
2007-07-26_09:41,9798.23,9798.23,9798.23,9798.23,43642,1322,8777,
2007-07-26_09:42,9794.24,9794.24,9794.24,9794.24,44703,1360,8848,
2007-07-26_09:43,9791.45,9791.45,9791.45,9791.45,45621,1279,8746,
2007-07-26_09:44,9783.43,9783.43,9783.43,9783.43,43836,1471,9134,
2007-07-26_09:45,9773.42,9773.42,9773.42,9773.42,50548,1601,10032,
2007-07-26_09:46,9764.77,9764.77,9764.77,9764.77,58602,1959,12360,
2007-07-26_09:47,9757.72,9757.72,9757.72,9757.72,57867,1835,11293,
2007-07-26_09:48,9747.73,9747.73,9747.73,9747.73,59451,1758,11879,
2007-07-26_09:49,9740.04,9740.04,9740.04,9740.04,67501,2053,12470,
2007-07-26_09:50,9732.01,9732.01,9732.01,9732.01,83182,2399,13292,
2007-07-26_09:51,9719.70,9719.70,9719.70,9719.70,81080,2472,15177,
2007-07-26_09:52,9715.51,9715.51,9715.51,9715.51,64305,2069,12999,
2007-07-26_09:53,9710.81,9710.81,9710.81,9710.81,58524,1938,11777,
2007-07-26_09:54,9710.41,9710.41,9710.41,9710.41,56221,1877,11184,
2007-07-26_09:55,9714.31,9714.31,9714.31,9714.31,56088,1834,10506,
2007-07-26_09:56,9730.04,9730.04,9730.04,9730.04,56766,1913,10818,
2007-07-26_09:57,9741.85,9741.85,9741.85,9741.85,48567,1512,9281,
2007-07-26_09:58,9753.04,9753.04,9753.04,9753.04,48922,1556,9153,
2007-07-26_09:59,9756.84,9756.84,9756.84,9756.84,40977,1244,7763,
2007-07-26_10:00,9757.51,9757.51,9757.51,9757.51,36128,1078,6982,
2007-07-26_10:01,9761.13,9761.13,9761.13,9761.13,38714,1211,7653,
2007-07-26_10:02,9758.40,9758.40,9758.40,9758.40,33877,981,6465,
2007-07-26_10:03,9756.60,9756.60,9756.60,9756.60,30331,839,5946,
2007-07-26_10:04,9758.30,9758.30,9758.30,9758.30,29721,851,6007,
2007-07-26_10:05,9754.44,9754.44,9754.44,9754.44,30061,879,5750,
2007-07-26_10:06,9750.45,9750.45,9750.45,9750.45,30713,898,6109,
2007-07-26_10:07,9747.71,9747.71,9747.71,9747.71,27153,810,5298,
2007-07-26_10:08,9746.25,9746.25,9746.25,9746.25,28143,868,5593,
2007-07-26_10:09,9746.46,9746.46,9746.46,9746.46,30511,949,6019,
2007-07-26_10:10,9743.97,9743.97,9743.97,9743.97,29655,860,5467,
2007-07-26_10:11,9743.08,9743.08,9743.08,9743.08,30448,891,5869,
2007-07-26_10:12,9743.35,9743.35,9743.35,9743.35,26521,789,5132,
2007-07-26_10:13,9741.72,9741.72,9741.72,9741.72,23634,749,4988,
2007-07-26_10:14,9739.08,9739.08,9739.08,9739.08,24533,733,4969,
2007-07-26_10:15,9736.95,9736.95,9736.95,9736.95,25271,760,4858,
2007-07-26_10:16,9737.72,9737.72,9737.72,9737.72,27410,825,5679,
2007-07-26_10:17,9739.83,9739.83,9739.83,9739.83,27915,950,5521,
2007-07-26_10:18,9743.79,9743.79,9743.79,9743.79,29294,1019,5769,
2007-07-26_10:19,9745.18,9745.18,9745.18,9745.18,24961,865,5228,
2007-07-26_10:20,9749.28,9749.28,9749.28,9749.28,23733,803,5001,
2007-07-26_10:21,9754.98,9754.98,9754.98,9754.98,27396,990,5596,
2007-07-26_10:22,9760.73,9760.73,9760.73,9760.73,29896,948,5753,
2007-07-26_10:23,9763.84,9763.84,9763.84,9763.84,37563,1096,6613,
2007-07-26_10:24,9768.02,9768.02,9768.02,9768.02,35996,1077,6568,
2007-07-26_10:25,9770.96,9770.96,9770.96,9770.96,31994,841,5979,
2007-07-26_10:26,9771.60,9771.60,9771.60,9771.60,33550,956,6524,
2007-07-26_10:27,9769.58,9769.58,9769.58,9769.58,31547,881,5827,
2007-07-26_10:28,9772.16,9772.16,9772.16,9772.16,31701,943,5964,
2007-07-26_10:29,9771.78,9771.78,9771.78,9771.78,33615,841,5827,
2007-07-26_10:30,9775.45,9775.45,9775.45,9775.45,29233,853,5286,
2007-07-26_10:31,9776.84,9776.84,9776.84,9776.84,37277,985,5925,
2007-07-26_10:32,9781.52,9781.52,9781.52,9781.52,34203,876,5639,
2007-07-26_10:33,9779.84,9779.84,9779.84,9779.84,34395,895,5921,
2007-07-26_10:34,9783.05,9783.05,9783.05,9783.05,28723,746,5210,
2007-07-26_10:35,9782.30,9782.30,9782.30,9782.30,29844,753,5069,
2007-07-26_10:36,9785.54,9785.54,9785.54,9785.54,33792,855,5748,
2007-07-26_10:37,9786.98,9786.98,9786.98,9786.98,27681,738,5004,
2007-07-26_10:38,9786.26,9786.26,9786.26,9786.26,31352,908,5608,
2007-07-26_10:39,9782.69,9782.69,9782.69,9782.69,30814,863,5558,
2007-07-26_10:40,9786.67,9786.67,9786.67,9786.67,32200,847,5627,
2007-07-26_10:41,9780.61,9780.61,9780.61,9780.61,39887,1007,6925,
2007-07-26_10:42,9777.63,9777.63,9777.63,9777.63,29481,816,5203,
2007-07-26_10:43,9775.09,9775.09,9775.09,9775.09,26055,715,4924,
2007-07-26_10:44,9770.18,9770.18,9770.18,9770.18,23401,704,4853,
2007-07-26_10:45,9768.15,9768.15,9768.15,9768.15,22438,650,4558,
2007-07-26_10:46,9766.97,9766.97,9766.97,9766.97,23908,728,4955,
2007-07-26_10:47,9765.80,9765.80,9765.80,9765.80,22658,644,4370,
2007-07-26_10:48,9767.60,9767.60,9767.60,9767.60,23091,708,4228,
2007-07-26_10:49,9769.01,9769.01,9769.01,9769.01,21206,616,4030,
2007-07-26_10:50,9768.99,9768.99,9768.99,9768.99,19806,665,4020,
2007-07-26_10:51,9768.29,9768.29,9768.29,9768.29,23134,714,4633,
2007-07-26_10:52,9767.22,9767.22,9767.22,9767.22,18679,579,3776,
2007-07-26_10:53,9768.58,9768.58,9768.58,9768.58,21955,722,4010,
2007-07-26_10:54,9764.48,9764.48,9764.48,9764.48,21508,780,4387,
2007-07-26_10:55,9763.42,9763.42,9763.42,9763.42,19972,848,4553,
2007-07-26_10:56,9765.87,9765.87,9765.87,9765.87,23512,812,5002,
2007-07-26_10:57,9763.59,9763.59,9763.59,9763.59,17895,583,3966,
2007-07-26_10:58,9760.44,9760.44,9760.44,9760.44,25392,869,4825,
2007-07-26_10:59,9760.47,9760.47,9760.47,9760.47,28044,1036,5389,
2007-07-26_11:00,9756.73,9756.73,9756.73,9756.73,25388,827,4926,
2007-07-26_11:01,9756.56,9756.56,9756.56,9756.56,26563,776,5133,
2007-07-26_11:02,9758.21,9758.21,9758.21,9758.21,25882,737,4758,
2007-07-26_11:03,9756.77,9756.77,9756.77,9756.77,23121,748,4815,
2007-07-26_11:04,9758.51,9758.51,9758.51,9758.51,22893,691,4544,
2007-07-26_11:05,9759.00,9759.00,9759.00,9759.00,23332,676,4535,
2007-07-26_11:06,9757.78,9757.78,9757.78,9757.78,22979,707,4688,
2007-07-26_11:07,9758.78,9758.78,9758.78,9758.78,21801,700,4563,
2007-07-26_11:08,9754.64,9754.64,9754.64,9754.64,26059,993,5075,
2007-07-26_11:09,9753.13,9753.13,9753.13,9753.13,25775,878,5119,
2007-07-26_11:10,9751.79,9751.79,9751.79,9751.79,25126,837,5041,
2007-07-26_11:11,9749.57,9749.57,9749.57,9749.57,25250,778,5477,
2007-07-26_11:12,9743.49,9743.49,9743.49,9743.49,28471,994,5852,
2007-07-26_11:13,9735.06,9735.06,9735.06,9735.06,37572,1394,7667,
2007-07-26_11:14,9727.28,9727.28,9727.28,9727.28,37321,1397,8400,
2007-07-26_11:15,9720.04,9720.04,9720.04,9720.04,44018,1894,9844,
2007-07-26_11:16,9710.48,9710.48,9710.48,9710.48,51263,2064,11091,
2007-07-26_11:17,9705.14,9705.14,9705.14,9705.14,47362,1849,10382,
2007-07-26_11:18,9695.25,9695.25,9695.25,9695.25,60484,2080,12193,
2007-07-26_11:19,9690.46,9690.46,9690.46,9690.46,59083,1905,11819,
2007-07-26_11:20,9685.19,9685.19,9685.19,9685.19,56854,1805,11352,
2007-07-26_11:21,9680.24,9680.24,9680.24,9680.24,56797,1789,11612,
2007-07-26_11:22,9674.49,9674.49,9674.49,9674.49,47857,1653,9946,
2007-07-26_11:23,9670.73,9670.73,9670.73,9670.73,58914,2574,11997,
2007-07-26_11:24,9669.99,9669.99,9669.99,9669.99,47416,1795,10182,
2007-07-26_11:25,9672.69,9672.69,9672.69,9672.69,45473,1783,8921,
2007-07-26_11:26,9675.52,9675.52,9675.52,9675.52,42030,1508,8793,
2007-07-26_11:27,9679.45,9679.45,9679.45,9679.45,42220,1455,8141,
2007-07-26_11:28,9690.71,9690.71,9690.71,9690.71,35360,1287,7276,
2007-07-26_11:29,9698.41,9698.41,9698.41,9698.41,33772,1126,6831,
2007-07-26_11:30,9701.07,9701.07,9701.07,9701.07,29342,983,6246,
2007-07-26_11:31,9704.17,9704.17,9704.17,9704.17,28171,848,5760,
2007-07-26_11:32,9706.26,9706.26,9706.26,9706.26,23841,810,4894,
2007-07-26_11:33,9707.29,9707.29,9707.29,9707.29,27117,860,4932,
2007-07-26_11:34,9703.39,9703.39,9703.39,9703.39,25976,835,4940,
2007-07-26_11:35,9705.13,9705.13,9705.13,9705.13,21475,638,4124,
2007-07-26_11:36,9705.14,9705.14,9705.14,9705.14,26000,695,4594,
2007-07-26_11:37,9704.59,9704.59,9704.59,9704.59,21575,658,3957,
2007-07-26_11:38,9704.82,9704.82,9704.82,9704.82,22112,708,3969,
2007-07-26_11:39,9707.89,9707.89,9707.89,9707.89,19260,607,3719,
2007-07-26_11:40,9706.19,9706.19,9706.19,9706.19,16679,554,3441,
2007-07-26_11:41,9708.02,9708.02,9708.02,9708.02,17922,514,3573,
2007-07-26_11:42,9707.08,9707.08,9707.08,9707.08,15407,477,3301,
2007-07-26_11:43,9707.50,9707.50,9707.50,9707.50,16335,541,3321,
2007-07-26_11:44,9706.07,9706.07,9706.07,9706.07,17430,566,3509,
2007-07-26_11:45,9704.18,9704.18,9704.18,9704.18,17769,558,3569,
2007-07-26_11:46,9706.47,9706.47,9706.47,9706.47,19744,607,3944,
2007-07-26_11:47,9703.38,9703.38,9703.38,9703.38,23438,631,4376,
2007-07-26_11:48,9700.36,9700.36,9700.36,9700.36,27260,688,4963,
2007-07-26_11:49,9697.36,9697.36,9697.36,9697.36,27341,695,4865,
2007-07-26_11:50,9694.54,9694.54,9694.54,9694.54,37938,807,5851,
2007-07-26_11:51,9693.34,9693.34,9693.34,9693.34,29712,766,5824,
2007-07-26_11:52,9691.21,9691.21,9691.21,9691.21,25702,692,5008,
2007-07-26_11:53,9686.47,9686.47,9686.47,9686.47,26515,819,5281,
2007-07-26_11:54,9681.58,9681.58,9681.58,9681.58,24282,804,5356,
2007-07-26_11:55,9679.17,9679.17,9679.17,9679.17,26395,865,5522,
2007-07-26_11:56,9672.51,9672.51,9672.51,9672.51,30906,945,6306,
2007-07-26_11:57,9666.80,9666.80,9666.80,9666.80,28805,892,5740,
2007-07-26_11:58,9663.23,9663.23,9663.23,9663.23,31607,997,6432,
2007-07-26_11:59,9658.86,9658.86,9658.86,9658.86,30063,868,5927,
2007-07-26_12:00,9656.64,9656.64,9656.64,9656.64,34918,999,7211,
2007-07-26_12:01,9649.37,9649.37,9649.37,9649.37,38133,1077,7468,
2007-07-26_12:02,9647.46,9647.46,9647.46,9647.46,34727,964,7134,
2007-07-26_12:03,9642.95,9642.95,9642.95,9642.95,42253,1233,8638,
2007-07-26_12:04,9638.89,9638.89,9638.89,9638.89,45943,1318,9364,
2007-07-26_12:05,9638.40,9638.40,9638.40,9638.40,46038,1439,9302,
2007-07-26_12:06,9631.52,9631.52,9631.52,9631.52,45647,1401,9400,
2007-07-26_12:07,9627.30,9627.30,9627.30,9627.30,42130,1301,8580,
2007-07-26_12:08,9621.68,9621.68,9621.68,9621.68,46219,1444,9217,
2007-07-26_12:09,9614.85,9614.85,9614.85,9614.85,43535,1517,9036,
2007-07-26_12:10,9609.51,9609.51,9609.51,9609.51,45061,1535,9268,
2007-07-26_12:11,9603.90,9603.90,9603.90,9603.90,46661,1486,9520,
2007-07-26_12:12,9600.34,9600.34,9600.34,9600.34,45137,1587,9305,
2007-07-26_12:13,9595.91,9595.91,9595.91,9595.91,40573,1377,8396,
2007-07-26_12:14,9599.01,9599.01,9599.01,9599.01,37944,1355,8190,
2007-07-26_12:15,9605.63,9605.63,9605.63,9605.63,44401,1416,8637,
2007-07-26_12:16,9613.20,9613.20,9613.20,9613.20,37219,1210,7421,
2007-07-26_12:17,9619.95,9619.95,9619.95,9619.95,30435,1007,6118,
2007-07-26_12:18,9627.22,9627.22,9627.22,9627.22,29759,1038,6334,
2007-07-26_12:19,9629.78,9629.78,9629.78,9629.78,32670,1136,6509,
2007-07-26_12:20,9638.51,9638.51,9638.51,9638.51,26322,808,5591,
2007-07-26_12:21,9647.44,9647.44,9647.44,9647.44,28932,964,6048,
2007-07-26_12:22,9649.82,9649.82,9649.82,9649.82,25249,761,5142,
2007-07-26_12:23,9652.13,9652.13,9652.13,9652.13,24900,730,5260,
2007-07-26_12:24,9648.66,9648.66,9648.66,9648.66,23231,695,4802,
2007-07-26_12:25,9638.51,9638.51,9638.51,9638.51,27152,838,5349,
2007-07-26_12:26,9640.63,9640.63,9640.63,9640.63,27963,770,5272,
2007-07-26_12:27,9641.18,9641.18,9641.18,9641.18,28474,694,5123,
2007-07-26_12:28,9642.48,9642.48,9642.48,9642.48,22138,651,4099,
2007-07-26_12:29,9643.59,9643.59,9643.59,9643.59,23383,601,3980,
2007-07-26_12:30,9645.13,9645.13,9645.13,9645.13,19780,592,3920,
2007-07-26_12:31,9646.96,9646.96,9646.96,9646.96,19121,566,3937,
2007-07-26_12:32,9648.53,9648.53,9648.53,9648.53,16398,525,3582,
2007-07-26_12:33,9652.36,9652.36,9652.36,9652.36,19350,591,3812,
2007-07-26_12:34,9656.36,9656.36,9656.36,9656.36,16916,535,3844,
2007-07-26_12:35,9657.69,9657.69,9657.69,9657.69,20406,601,4141,
2007-07-26_12:36,9661.98,9661.98,9661.98,9661.98,23300,715,4463,
2007-07-26_12:37,9665.26,9665.26,9665.26,9665.26,20428,728,4231,
2007-07-26_12:38,9665.22,9665.22,9665.22,9665.22,21424,738,4371,
2007-07-26_12:39,9669.62,9669.62,9669.62,9669.62,20990,701,4536,
2007-07-26_12:40,9672.36,9672.36,9672.36,9672.36,19568,653,4194,
2007-07-26_12:41,9673.00,9673.00,9673.00,9673.00,21312,703,4566,
2007-07-26_12:42,9674.18,9674.18,9674.18,9674.18,19952,570,4031,
2007-07-26_12:43,9672.96,9672.96,9672.96,9672.96,19048,611,4228,
2007-07-26_12:44,9672.48,9672.48,9672.48,9672.48,21094,670,4316,
2007-07-26_12:45,9670.63,9670.63,9670.63,9670.63,20097,614,4151,
2007-07-26_12:46,9667.80,9667.80,9667.80,9667.80,23816,745,4940,
2007-07-26_12:47,9662.27,9662.27,9662.27,9662.27,22424,700,4447,
2007-07-26_12:48,9657.48,9657.48,9657.48,9657.48,23822,736,4875,
2007-07-26_12:49,9656.73,9656.73,9656.73,9656.73,20965,613,4239,
2007-07-26_12:50,9652.86,9652.86,9652.86,9652.86,21761,600,4433,
2007-07-26_12:51,9650.39,9650.39,9650.39,9650.39,23612,708,5050,
2007-07-26_12:52,9647.57,9647.57,9647.57,9647.57,22002,699,4609,
2007-07-26_12:53,9643.66,9643.66,9643.66,9643.66,23474,730,4920,
2007-07-26_12:54,9641.33,9641.33,9641.33,9641.33,22912,715,4656,
2007-07-26_12:55,9640.56,9640.56,9640.56,9640.56,22269,660,4829,
2007-07-26_12:56,9636.48,9636.48,9636.48,9636.48,25233,736,4800,
2007-07-26_12:57,9636.80,9636.80,9636.80,9636.80,23993,668,4555,
2007-07-26_12:58,9634.89,9634.89,9634.89,9634.89,20550,620,4480,
2007-07-26_12:59,9631.77,9631.77,9631.77,9631.77,21765,646,4296,
2007-07-26_13:00,9632.12,9632.12,9632.12,9632.12,25642,760,4818,
2007-07-26_13:01,9627.66,9627.66,9627.66,9627.66,23550,683,4979,
2007-07-26_13:02,9627.91,9627.91,9627.91,9627.91,27865,642,4746,
2007-07-26_13:03,9623.29,9623.29,9623.29,9623.29,32072,872,5680,
2007-07-26_13:04,9619.70,9619.70,9619.70,9619.70,30986,914,6056,
2007-07-26_13:05,9617.49,9617.49,9617.49,9617.49,27791,831,5646,
2007-07-26_13:06,9614.36,9614.36,9614.36,9614.36,37423,1101,7598,
2007-07-26_13:07,9610.92,9610.92,9610.92,9610.92,32975,1001,6676,
2007-07-26_13:08,9609.42,9609.42,9609.42,9609.42,33906,1087,6939,
2007-07-26_13:09,9607.50,9607.50,9607.50,9607.50,35881,1084,7247,
2007-07-26_13:10,9608.83,9608.83,9608.83,9608.83,32450,984,6693,
2007-07-26_13:11,9606.42,9606.42,9606.42,9606.42,37966,1053,7903,
2007-07-26_13:12,9604.17,9604.17,9604.17,9604.17,30894,919,6355,
2007-07-26_13:13,9601.26,9601.26,9601.26,9601.26,30691,975,6535,
2007-07-26_13:14,9604.03,9604.03,9604.03,9604.03,31754,977,6556,
2007-07-26_13:15,9602.95,9602.95,9602.95,9602.95,33127,952,6806,
2007-07-26_13:16,9601.86,9601.86,9601.86,9601.86,37065,1068,7458,
2007-07-26_13:17,9596.33,9596.33,9596.33,9596.33,36577,1087,7178,
2007-07-26_13:18,9587.63,9587.63,9587.63,9587.63,36619,1158,7970,
2007-07-26_13:19,9584.09,9584.09,9584.09,9584.09,37867,1257,8044,
2007-07-26_13:20,9580.16,9580.16,9580.16,9580.16,38180,1204,7888,
2007-07-26_13:21,9573.61,9573.61,9573.61,9573.61,45943,1420,9285,
2007-07-26_13:22,9571.31,9571.31,9571.31,9571.31,42885,1434,9319,
2007-07-26_13:23,9573.13,9573.13,9573.13,9573.13,46811,1559,9756,
2007-07-26_13:24,9569.27,9569.27,9569.27,9569.27,50736,1674,10391,
2007-07-26_13:25,9567.19,9567.19,9567.19,9567.19,47293,1478,9694,
2007-07-26_13:26,9567.18,9567.18,9567.18,9567.18,0,0,0,
2007-07-26_13:27,9567.18,9567.18,9567.18,9567.18,0,0,0,
2007-07-26_13:28,9567.18,9567.18,9567.18,9567.18,0,0,0,
2007-07-26_13:29,9567.18,9567.18,9567.18,9567.18,0,0,0,
2007-07-26_13:30,9566.42,9566.42,9566.42,9566.42,247715,8674,47487,
2007-07-27_09:01,9244.62,9244.62,9244.62,9244.62,583176,11870,81896,
2007-07-27_09:02,9215.43,9215.43,9215.43,9215.43,139063,4264,19960,
2007-07-27_09:03,9218.15,9218.15,9218.15,9218.15,83777,2715,13757,
2007-07-27_09:04,9247.40,9247.40,9247.40,9247.40,80106,2649,14123,
2007-07-27_09:05,9260.22,9260.22,9260.22,9260.22,81722,2445,13908,
2007-07-27_09:06,9265.53,9265.53,9265.53,9265.53,105335,3164,15385,
2007-07-27_09:07,9272.92,9272.92,9272.92,9272.92,85869,2652,13804,
2007-07-27_09:08,9279.75,9279.75,9279.75,9279.75,71323,2349,12872,
2007-07-27_09:09,9290.53,9290.53,9290.53,9290.53,73159,2451,13320,
2007-07-27_09:10,9289.87,9289.87,9289.87,9289.87,68031,2239,12648,
2007-07-27_09:11,9293.39,9293.39,9293.39,9293.39,71805,2121,12609,
2007-07-27_09:12,9297.89,9297.89,9297.89,9297.89,65059,2046,11798,
2007-07-27_09:13,9292.86,9292.86,9292.86,9292.86,70823,1980,11811,
2007-07-27_09:14,9281.06,9281.06,9281.06,9281.06,74719,2477,13560,
2007-07-27_09:15,9273.25,9273.25,9273.25,9273.25,60764,1952,11032,
2007-07-27_09:16,9268.46,9268.46,9268.46,9268.46,61524,1929,11433,
2007-07-27_09:17,9258.34,9258.34,9258.34,9258.34,59342,2015,10753,
2007-07-27_09:18,9250.53,9250.53,9250.53,9250.53,53409,1833,10067,
2007-07-27_09:19,9240.35,9240.35,9240.35,9240.35,56283,1799,10421,
2007-07-27_09:20,9230.42,9230.42,9230.42,9230.42,54892,1899,10353,
2007-07-27_09:21,9221.01,9221.01,9221.01,9221.01,58596,1919,11083,
2007-07-27_09:22,9218.58,9218.58,9218.58,9218.58,55194,1710,10280,
2007-07-27_09:23,9215.26,9215.26,9215.26,9215.26,56562,1842,10322,
2007-07-27_09:24,9213.87,9213.87,9213.87,9213.87,50465,1695,9335,
2007-07-27_09:25,9216.10,9216.10,9216.10,9216.10,49552,1613,9122,
2007-07-27_09:26,9224.89,9224.89,9224.89,9224.89,49113,1534,9463,
2007-07-27_09:27,9233.01,9233.01,9233.01,9233.01,43198,1433,8519,
2007-07-27_09:28,9244.10,9244.10,9244.10,9244.10,42277,1262,8291,
2007-07-27_09:29,9246.31,9246.31,9246.31,9246.31,51395,1680,9562,
2007-07-27_09:30,9251.30,9251.30,9251.30,9251.30,51040,1736,9248,
2007-07-27_09:31,9256.78,9256.78,9256.78,9256.78,46544,1510,8975,
2007-07-27_09:32,9259.24,9259.24,9259.24,9259.24,43391,1472,8385,
2007-07-27_09:33,9256.89,9256.89,9256.89,9256.89,43353,1482,8105,
2007-07-27_09:34,9254.83,9254.83,9254.83,9254.83,41587,1482,8415,
2007-07-27_09:35,9260.23,9260.23,9260.23,9260.23,35032,1083,7490,
2007-07-27_09:36,9264.12,9264.12,9264.12,9264.12,43313,1367,8231,
2007-07-27_09:37,9268.49,9268.49,9268.49,9268.49,39977,1217,7734,
2007-07-27_09:38,9274.40,9274.40,9274.40,9274.40,36577,1157,7609,
2007-07-27_09:39,9279.23,9279.23,9279.23,9279.23,37778,1253,7771,
2007-07-27_09:40,9283.13,9283.13,9283.13,9283.13,36803,1131,7310,
2007-07-27_09:41,9287.45,9287.45,9287.45,9287.45,42017,1363,8089,
2007-07-27_09:42,9292.85,9292.85,9292.85,9292.85,38737,1127,7367,
2007-07-27_09:43,9298.88,9298.88,9298.88,9298.88,56145,1457,9160,
2007-07-27_09:44,9297.80,9297.80,9297.80,9297.80,46970,1345,8769,
2007-07-27_09:45,9299.46,9299.46,9299.46,9299.46,43324,1243,8531,
2007-07-27_09:46,9298.72,9298.72,9298.72,9298.72,52585,1607,9544,
2007-07-27_09:47,9300.70,9300.70,9300.70,9300.70,41498,1249,8353,
2007-07-27_09:48,9303.21,9303.21,9303.21,9303.21,36514,1255,7669,
2007-07-27_09:49,9302.47,9302.47,9302.47,9302.47,37338,1281,7846,
2007-07-27_09:50,9304.54,9304.54,9304.54,9304.54,35136,1397,7613,
2007-07-27_09:51,9306.85,9306.85,9306.85,9306.85,40592,1433,8178,
2007-07-27_09:52,9307.20,9307.20,9307.20,9307.20,31996,1119,6947,
2007-07-27_09:53,9309.25,9309.25,9309.25,9309.25,32460,1109,6908,
2007-07-27_09:54,9307.65,9307.65,9307.65,9307.65,32912,1196,7238,
2007-07-27_09:55,9308.68,9308.68,9308.68,9308.68,28588,975,6500,
2007-07-27_09:56,9312.70,9312.70,9312.70,9312.70,38331,1239,7843,
2007-07-27_09:57,9314.64,9314.64,9314.64,9314.64,30910,1022,6447,
2007-07-27_09:58,9316.95,9316.95,9316.95,9316.95,28443,990,6590,
2007-07-27_09:59,9320.44,9320.44,9320.44,9320.44,31344,1021,6708,
2007-07-27_10:00,9320.71,9320.71,9320.71,9320.71,33124,1152,6736,
2007-07-27_10:01,9326.04,9326.04,9326.04,9326.04,31704,999,6945,
2007-07-27_10:02,9323.61,9323.61,9323.61,9323.61,33698,1120,6882,
2007-07-27_10:03,9328.01,9328.01,9328.01,9328.01,26265,896,5830,
2007-07-27_10:04,9327.26,9327.26,9327.26,9327.26,33189,1114,6957,
2007-07-27_10:05,9328.44,9328.44,9328.44,9328.44,35276,1162,6568,
2007-07-27_10:06,9325.52,9325.52,9325.52,9325.52,39098,1298,7838,
2007-07-27_10:07,9327.08,9327.08,9327.08,9327.08,29796,957,6327,
2007-07-27_10:08,9325.39,9325.39,9325.39,9325.39,29953,971,6000,
2007-07-27_10:09,9316.75,9316.75,9316.75,9316.75,32532,1093,6807,
2007-07-27_10:10,9313.42,9313.42,9313.42,9313.42,30691,1041,6676,
2007-07-27_10:11,9316.18,9316.18,9316.18,9316.18,32863,1007,6682,
2007-07-27_10:12,9309.11,9309.11,9309.11,9309.11,28409,837,5769,
2007-07-27_10:13,9305.21,9305.21,9305.21,9305.21,26683,830,5587,
2007-07-27_10:14,9303.51,9303.51,9303.51,9303.51,28803,974,5818,
2007-07-27_10:15,9303.48,9303.48,9303.48,9303.48,24564,754,4988,
2007-07-27_10:16,9302.03,9302.03,9302.03,9302.03,23591,807,5285,
2007-07-27_10:17,9301.74,9301.74,9301.74,9301.74,21971,783,4870,
2007-07-27_10:18,9303.01,9303.01,9303.01,9303.01,23180,1061,5111,
2007-07-27_10:19,9302.77,9302.77,9302.77,9302.77,22031,817,4808,
2007-07-27_10:20,9301.72,9301.72,9301.72,9301.72,22345,706,4512,
2007-07-27_10:21,9302.59,9302.59,9302.59,9302.59,22781,703,4700,
2007-07-27_10:22,9304.48,9304.48,9304.48,9304.48,25770,814,5174,
2007-07-27_10:23,9301.13,9301.13,9301.13,9301.13,24533,937,5058,
2007-07-27_10:24,9304.42,9304.42,9304.42,9304.42,25853,918,5550,
2007-07-27_10:25,9308.00,9308.00,9308.00,9308.00,22704,686,4586,
2007-07-27_10:26,9310.32,9310.32,9310.32,9310.32,24752,829,5138,
2007-07-27_10:27,9311.74,9311.74,9311.74,9311.74,25221,727,4974,
2007-07-27_10:28,9321.01,9321.01,9321.01,9321.01,27056,889,5766,
2007-07-27_10:29,9324.64,9324.64,9324.64,9324.64,35733,1104,6442,
2007-07-27_10:30,9327.66,9327.66,9327.66,9327.66,30811,948,6125,
2007-07-27_10:31,9330.00,9330.00,9330.00,9330.00,34031,1040,6725,
2007-07-27_10:32,9334.04,9334.04,9334.04,9334.04,29794,961,5573,
2007-07-27_10:33,9339.68,9339.68,9339.68,9339.68,34434,1053,6207,
2007-07-27_10:34,9343.09,9343.09,9343.09,9343.09,52384,1376,8589,
2007-07-27_10:35,9349.21,9349.21,9349.21,9349.21,36253,1062,6455,
2007-07-27_10:36,9355.49,9355.49,9355.49,9355.49,41850,1288,7700,
2007-07-27_10:37,9356.59,9356.59,9356.59,9356.59,48286,1515,8099,
2007-07-27_10:38,9360.69,9360.69,9360.69,9360.69,40785,1219,7656,
2007-07-27_10:39,9362.95,9362.95,9362.95,9362.95,36784,1223,7319,
2007-07-27_10:40,9364.23,9364.23,9364.23,9364.23,31471,1035,6589,
2007-07-27_10:41,9368.72,9368.72,9368.72,9368.72,34517,1222,7187,
2007-07-27_10:42,9367.47,9367.47,9367.47,9367.47,34624,1265,7239,
2007-07-27_10:43,9369.10,9369.10,9369.10,9369.10,30181,1082,6458,
2007-07-27_10:44,9368.29,9368.29,9368.29,9368.29,33536,1124,6463,
2007-07-27_10:45,9363.54,9363.54,9363.54,9363.54,32818,1058,6663,
2007-07-27_10:46,9363.07,9363.07,9363.07,9363.07,27631,915,6131,
2007-07-27_10:47,9363.83,9363.83,9363.83,9363.83,28957,921,5657,
2007-07-27_10:48,9361.96,9361.96,9361.96,9361.96,28300,944,5960,
2007-07-27_10:49,9358.47,9358.47,9358.47,9358.47,27936,960,5528,
2007-07-27_10:50,9357.44,9357.44,9357.44,9357.44,24005,825,4731,
2007-07-27_10:51,9357.11,9357.11,9357.11,9357.11,21852,699,4444,
2007-07-27_10:52,9358.46,9358.46,9358.46,9358.46,20367,612,4032,
2007-07-27_10:53,9357.22,9357.22,9357.22,9357.22,22527,800,4124,
2007-07-27_10:54,9356.02,9356.02,9356.02,9356.02,20262,683,3829,
2007-07-27_10:55,9359.42,9359.42,9359.42,9359.42,20232,631,3818,
2007-07-27_10:56,9357.89,9357.89,9357.89,9357.89,20068,617,4228,
2007-07-27_10:57,9361.51,9361.51,9361.51,9361.51,21573,616,3734,
2007-07-27_10:58,9362.27,9362.27,9362.27,9362.27,21517,683,4008,
2007-07-27_10:59,9364.81,9364.81,9364.81,9364.81,20524,596,4016,
2007-07-27_11:00,9364.44,9364.44,9364.44,9364.44,19931,638,3990,
2007-07-27_11:01,9364.31,9364.31,9364.31,9364.31,21190,689,4193,
2007-07-27_11:02,9366.74,9366.74,9366.74,9366.74,21674,641,4008,
2007-07-27_11:03,9364.77,9364.77,9364.77,9364.77,21084,660,4072,
2007-07-27_11:04,9368.96,9368.96,9368.96,9368.96,24419,864,4869,
2007-07-27_11:05,9371.10,9371.10,9371.10,9371.10,24528,713,4516,
2007-07-27_11:06,9372.65,9372.65,9372.65,9372.65,26022,839,4942,
2007-07-27_11:07,9371.87,9371.87,9371.87,9371.87,35164,995,5517,
2007-07-27_11:08,9375.44,9375.44,9375.44,9375.44,27360,817,4679,
2007-07-27_11:09,9375.59,9375.59,9375.59,9375.59,28073,831,4851,
2007-07-27_11:10,9371.41,9371.41,9371.41,9371.41,25332,773,4485,
2007-07-27_11:11,9375.36,9375.36,9375.36,9375.36,28242,752,4826,
2007-07-27_11:12,9376.17,9376.17,9376.17,9376.17,25112,701,4512,
2007-07-27_11:13,9374.28,9374.28,9374.28,9374.28,21447,677,4289,
2007-07-27_11:14,9376.74,9376.74,9376.74,9376.74,23869,726,4657,
2007-07-27_11:15,9376.36,9376.36,9376.36,9376.36,22229,566,4046,
2007-07-27_11:16,9376.92,9376.92,9376.92,9376.92,24424,739,4741,
2007-07-27_11:17,9376.95,9376.95,9376.95,9376.95,19908,583,3942,
2007-07-27_11:18,9368.35,9368.35,9368.35,9368.35,24371,818,4572,
2007-07-27_11:19,9372.15,9372.15,9372.15,9372.15,22642,723,4181,
2007-07-27_11:20,9372.10,9372.10,9372.10,9372.10,20226,592,3773,
2007-07-27_11:21,9371.93,9371.93,9371.93,9371.93,21843,641,4097,
2007-07-27_11:22,9369.42,9369.42,9369.42,9369.42,21696,699,4487,
2007-07-27_11:23,9367.62,9367.62,9367.62,9367.62,25317,708,4815,
2007-07-27_11:24,9363.50,9363.50,9363.50,9363.50,26088,838,5055,
2007-07-27_11:25,9358.90,9358.90,9358.90,9358.90,25678,752,4909,
2007-07-27_11:26,9355.05,9355.05,9355.05,9355.05,25154,726,5199,
2007-07-27_11:27,9354.61,9354.61,9354.61,9354.61,24993,709,4961,
2007-07-27_11:28,9349.59,9349.59,9349.59,9349.59,25616,807,5074,
2007-07-27_11:29,9349.33,9349.33,9349.33,9349.33,26704,848,5198,
2007-07-27_11:30,9349.16,9349.16,9349.16,9349.16,22836,704,4553,
2007-07-27_11:31,9345.80,9345.80,9345.80,9345.80,23532,728,4951,
2007-07-27_11:32,9344.93,9344.93,9344.93,9344.93,24956,824,5028,
2007-07-27_11:33,9341.99,9341.99,9341.99,9341.99,26463,982,5228,
2007-07-27_11:34,9333.22,9333.22,9333.22,9333.22,31702,1008,5574,
2007-07-27_11:35,9328.74,9328.74,9328.74,9328.74,46264,1316,7237,
2007-07-27_11:36,9324.15,9324.15,9324.15,9324.15,36344,1037,6256,
2007-07-27_11:37,9323.56,9323.56,9323.56,9323.56,28837,844,5027,
2007-07-27_11:38,9321.63,9321.63,9321.63,9321.63,25947,697,4586,
2007-07-27_11:39,9321.31,9321.31,9321.31,9321.31,27716,780,5086,
2007-07-27_11:40,9319.72,9319.72,9319.72,9319.72,23526,726,4715,
2007-07-27_11:41,9318.92,9318.92,9318.92,9318.92,23585,713,4199,
2007-07-27_11:42,9316.53,9316.53,9316.53,9316.53,22896,761,4416,
2007-07-27_11:43,9318.36,9318.36,9318.36,9318.36,20945,671,4165,
2007-07-27_11:44,9319.04,9319.04,9319.04,9319.04,24758,752,4578,
2007-07-27_11:45,9319.08,9319.08,9319.08,9319.08,21215,651,4051,
2007-07-27_11:46,9321.86,9321.86,9321.86,9321.86,20343,653,4148,
2007-07-27_11:47,9322.58,9322.58,9322.58,9322.58,21334,666,3952,
2007-07-27_11:48,9323.36,9323.36,9323.36,9323.36,17499,539,3403,
2007-07-27_11:49,9324.10,9324.10,9324.10,9324.10,24381,733,3809,
2007-07-27_11:50,9323.27,9323.27,9323.27,9323.27,17915,563,3218,
2007-07-27_11:51,9325.55,9325.55,9325.55,9325.55,18233,560,3542,
2007-07-27_11:52,9325.42,9325.42,9325.42,9325.42,15938,456,3019,
2007-07-27_11:53,9324.46,9324.46,9324.46,9324.46,14905,383,2729,
2007-07-27_11:54,9326.44,9326.44,9326.44,9326.44,15244,486,3128,
2007-07-27_11:55,9324.34,9324.34,9324.34,9324.34,16704,467,3004,
2007-07-27_11:56,9324.07,9324.07,9324.07,9324.07,17379,529,3242,
2007-07-27_11:57,9323.87,9323.87,9323.87,9323.87,18733,437,3232,
2007-07-27_11:58,9323.82,9323.82,9323.82,9323.82,17064,451,3148,
2007-07-27_11:59,9321.59,9321.59,9321.59,9321.59,17162,504,3349,
2007-07-27_12:00,9319.36,9319.36,9319.36,9319.36,14614,444,2940,
2007-07-27_12:01,9317.92,9317.92,9317.92,9317.92,15688,490,3033,
2007-07-27_12:02,9315.35,9315.35,9315.35,9315.35,14975,467,3136,
2007-07-27_12:03,9314.58,9314.58,9314.58,9314.58,13300,374,2790,
2007-07-27_12:04,9313.82,9313.82,9313.82,9313.82,14744,452,2968,
2007-07-27_12:05,9313.89,9313.89,9313.89,9313.89,14625,460,2895,
2007-07-27_12:06,9313.24,9313.24,9313.24,9313.24,13737,497,2933,
2007-07-27_12:07,9314.52,9314.52,9314.52,9314.52,13931,421,2693,
2007-07-27_12:08,9314.79,9314.79,9314.79,9314.79,13692,467,2879,
2007-07-27_12:09,9313.16,9313.16,9313.16,9313.16,16465,618,3183,
2007-07-27_12:10,9311.79,9311.79,9311.79,9311.79,16128,546,3141,
2007-07-27_12:11,9310.12,9310.12,9310.12,9310.12,14466,501,3000,
2007-07-27_12:12,9310.68,9310.68,9310.68,9310.68,16758,532,3076,
2007-07-27_12:13,9307.19,9307.19,9307.19,9307.19,17262,578,3528,
2007-07-27_12:14,9307.96,9307.96,9307.96,9307.96,16483,557,3527,
2007-07-27_12:15,9305.54,9305.54,9305.54,9305.54,18743,576,3711,
2007-07-27_12:16,9304.43,9304.43,9304.43,9304.43,19297,606,4020,
2007-07-27_12:17,9301.21,9301.21,9301.21,9301.21,20647,725,4466,
2007-07-27_12:18,9299.16,9299.16,9299.16,9299.16,22545,651,4371,
2007-07-27_12:19,9296.05,9296.05,9296.05,9296.05,28305,897,5508,
2007-07-27_12:20,9291.09,9291.09,9291.09,9291.09,27439,929,5767,
2007-07-27_12:21,9286.70,9286.70,9286.70,9286.70,33930,1129,6978,
2007-07-27_12:22,9280.59,9280.59,9280.59,9280.59,37161,1178,7419,
2007-07-27_12:23,9277.58,9277.58,9277.58,9277.58,36683,1423,8265,
2007-07-27_12:24,9273.31,9273.31,9273.31,9273.31,36725,1370,7940,
2007-07-27_12:25,9269.87,9269.87,9269.87,9269.87,31974,942,6765,
2007-07-27_12:26,9267.35,9267.35,9267.35,9267.35,32516,983,6540,
2007-07-27_12:27,9266.76,9266.76,9266.76,9266.76,28738,883,5677,
2007-07-27_12:28,9266.19,9266.19,9266.19,9266.19,26157,941,5253,
2007-07-27_12:29,9264.34,9264.34,9264.34,9264.34,21161,701,4618,
2007-07-27_12:30,9263.27,9263.27,9263.27,9263.27,22383,729,4553,
2007-07-27_12:31,9259.22,9259.22,9259.22,9259.22,22814,695,4438,
2007-07-27_12:32,9259.66,9259.66,9259.66,9259.66,29445,813,5087,
2007-07-27_12:33,9262.38,9262.38,9262.38,9262.38,24430,666,4644,
2007-07-27_12:34,9261.79,9261.79,9261.79,9261.79,26788,812,4757,
2007-07-27_12:35,9264.90,9264.90,9264.90,9264.90,22377,699,4293,
2007-07-27_12:36,9266.79,9266.79,9266.79,9266.79,20762,579,4118,
2007-07-27_12:37,9266.60,9266.60,9266.60,9266.60,19797,632,3847,
2007-07-27_12:38,9270.15,9270.15,9270.15,9270.15,21135,615,4250,
2007-07-27_12:39,9273.66,9273.66,9273.66,9273.66,17510,561,3785,
2007-07-27_12:40,9278.55,9278.55,9278.55,9278.55,18149,574,3657,
2007-07-27_12:41,9278.65,9278.65,9278.65,9278.65,17453,506,3577,
2007-07-27_12:42,9281.99,9281.99,9281.99,9281.99,18613,612,3839,
2007-07-27_12:43,9285.33,9285.33,9285.33,9285.33,16424,553,3717,
2007-07-27_12:44,9287.36,9287.36,9287.36,9287.36,16752,535,3755,
2007-07-27_12:45,9289.93,9289.93,9289.93,9289.93,17210,597,3619,
2007-07-27_12:46,9290.94,9290.94,9290.94,9290.94,21093,836,4298,
2007-07-27_12:47,9288.82,9288.82,9288.82,9288.82,23424,848,4449,
2007-07-27_12:48,9290.36,9290.36,9290.36,9290.36,18187,637,3709,
2007-07-27_12:49,9295.48,9295.48,9295.48,9295.48,18387,596,3934,
2007-07-27_12:50,9296.54,9296.54,9296.54,9296.54,22987,825,4449,
2007-07-27_12:51,9295.84,9295.84,9295.84,9295.84,17401,616,3689,
2007-07-27_12:52,9296.21,9296.21,9296.21,9296.21,19507,648,3827,
2007-07-27_12:53,9296.21,9296.21,9296.21,9296.21,18177,631,3760,
2007-07-27_12:54,9294.02,9294.02,9294.02,9294.02,18580,613,3823,
2007-07-27_12:55,9292.32,9292.32,9292.32,9292.32,20302,652,3985,
2007-07-27_12:56,9289.06,9289.06,9289.06,9289.06,19909,656,4136,
2007-07-27_12:57,9283.77,9283.77,9283.77,9283.77,19166,611,4194,
2007-07-27_12:58,9285.56,9285.56,9285.56,9285.56,19727,684,4239,
2007-07-27_12:59,9282.31,9282.31,9282.31,9282.31,21043,897,4803,
2007-07-27_13:00,9281.40,9281.40,9281.40,9281.40,21887,783,4765,
2007-07-27_13:01,9278.40,9278.40,9278.40,9278.40,22919,766,4594,
2007-07-27_13:02,9273.57,9273.57,9273.57,9273.57,25884,855,5210,
2007-07-27_13:03,9272.96,9272.96,9272.96,9272.96,22401,739,4669,
2007-07-27_13:04,9269.71,9269.71,9269.71,9269.71,25461,778,5219,
2007-07-27_13:05,9264.29,9264.29,9264.29,9264.29,27005,826,5264,
2007-07-27_13:06,9260.48,9260.48,9260.48,9260.48,32049,1100,6556,
2007-07-27_13:07,9253.57,9253.57,9253.57,9253.57,34975,1137,7237,
2007-07-27_13:08,9242.57,9242.57,9242.57,9242.57,34435,1207,7374,
2007-07-27_13:09,9235.83,9235.83,9235.83,9235.83,45018,1643,9011,
2007-07-27_13:10,9228.39,9228.39,9228.39,9228.39,40537,1404,8871,
2007-07-27_13:11,9217.30,9217.30,9217.30,9217.30,48676,1580,9280,
2007-07-27_13:12,9215.33,9215.33,9215.33,9215.33,48361,1466,9286,
2007-07-27_13:13,9214.35,9214.35,9214.35,9214.35,49402,1532,8613,
2007-07-27_13:14,9211.50,9211.50,9211.50,9211.50,43108,1529,8781,
2007-07-27_13:15,9213.16,9213.16,9213.16,9213.16,40909,1351,7710,
2007-07-27_13:16,9215.91,9215.91,9215.91,9215.91,34784,1101,7033,
2007-07-27_13:17,9214.95,9214.95,9214.95,9214.95,36509,1225,7314,
2007-07-27_13:18,9208.95,9208.95,9208.95,9208.95,42412,1428,7926,
2007-07-27_13:19,9205.83,9205.83,9205.83,9205.83,45575,1607,9155,
2007-07-27_13:20,9196.66,9196.66,9196.66,9196.66,44086,1597,8855,
2007-07-27_13:21,9186.56,9186.56,9186.56,9186.56,46813,1709,9583,
2007-07-27_13:22,9181.08,9181.08,9181.08,9181.08,52708,1874,10311,
2007-07-27_13:23,9174.92,9174.92,9174.92,9174.92,49446,1803,10098,
2007-07-27_13:24,9177.31,9177.31,9177.31,9177.31,53274,1825,10535,
2007-07-27_13:25,9173.15,9173.15,9173.15,9173.15,46589,1485,9190,
2007-07-27_13:26,9173.13,9173.13,9173.13,9173.13,0,0,0,
2007-07-27_13:27,9173.13,9173.13,9173.13,9173.13,0,0,0,
2007-07-27_13:28,9173.13,9173.13,9173.13,9173.13,0,0,0,
2007-07-27_13:29,9173.13,9173.13,9173.13,9173.13,0,0,0,
2007-07-27_13:30,9162.28,9162.28,9162.28,9162.28,284385,10231,53152,
2007-07-30_09:01,9037.35,9037.35,9037.35,9037.35,594893,10049,60427,
2007-07-30_09:02,9043.01,9043.01,9043.01,9043.01,76824,2377,11114,
2007-07-30_09:03,9069.42,9069.42,9069.42,9069.42,81756,2299,13211,
2007-07-30_09:04,9075.25,9075.25,9075.25,9075.25,71974,2175,12520,
2007-07-30_09:05,9083.96,9083.96,9083.96,9083.96,61115,1789,11304,
2007-07-30_09:06,9086.75,9086.75,9086.75,9086.75,84117,2458,14177,
2007-07-30_09:07,9092.17,9092.17,9092.17,9092.17,59937,1787,10890,
2007-07-30_09:08,9088.84,9088.84,9088.84,9088.84,57327,1712,10475,
2007-07-30_09:09,9087.40,9087.40,9087.40,9087.40,54371,1638,10052,
2007-07-30_09:10,9079.22,9079.22,9079.22,9079.22,47985,1483,9091,
2007-07-30_09:11,9063.33,9063.33,9063.33,9063.33,64198,1933,11627,
2007-07-30_09:12,9051.15,9051.15,9051.15,9051.15,53859,1727,10380,
2007-07-30_09:13,9040.55,9040.55,9040.55,9040.55,56986,1719,10488,
2007-07-30_09:14,9031.94,9031.94,9031.94,9031.94,59800,1720,11060,
2007-07-30_09:15,9033.50,9033.50,9033.50,9033.50,53464,1596,9514,
2007-07-30_09:16,9025.31,9025.31,9025.31,9025.31,60696,1766,11481,
2007-07-30_09:17,9018.25,9018.25,9018.25,9018.25,47043,1378,8820,
2007-07-30_09:18,9012.00,9012.00,9012.00,9012.00,52269,1525,9526,
2007-07-30_09:19,9008.83,9008.83,9008.83,9008.83,47950,1629,9250,
2007-07-30_09:20,9006.78,9006.78,9006.78,9006.78,46920,1480,8390,
2007-07-30_09:21,9009.52,9009.52,9009.52,9009.52,45635,1512,8961,
2007-07-30_09:22,9019.20,9019.20,9019.20,9019.20,38672,1209,7353,
2007-07-30_09:23,9031.73,9031.73,9031.73,9031.73,45991,1357,8303,
2007-07-30_09:24,9055.37,9055.37,9055.37,9055.37,41255,1223,7699,
2007-07-30_09:25,9064.69,9064.69,9064.69,9064.69,36468,1171,7174,
2007-07-30_09:26,9074.05,9074.05,9074.05,9074.05,46572,1415,8634,
2007-07-30_09:27,9079.32,9079.32,9079.32,9079.32,36797,1149,7107,
2007-07-30_09:28,9070.98,9070.98,9070.98,9070.98,38514,1180,7570,
2007-07-30_09:29,9069.46,9069.46,9069.46,9069.46,33539,1076,6807,
2007-07-30_09:30,9065.32,9065.32,9065.32,9065.32,28768,941,6052,
2007-07-30_09:31,9060.03,9060.03,9060.03,9060.03,31237,1022,6499,
2007-07-30_09:32,9057.08,9057.08,9057.08,9057.08,24971,759,4657,
2007-07-30_09:33,9058.52,9058.52,9058.52,9058.52,23663,672,4849,
2007-07-30_09:34,9059.45,9059.45,9059.45,9059.45,24342,750,4947,
2007-07-30_09:35,9053.44,9053.44,9053.44,9053.44,25656,665,4965,
2007-07-30_09:36,9060.07,9060.07,9060.07,9060.07,28567,823,5662,
2007-07-30_09:37,9059.30,9059.30,9059.30,9059.30,27934,766,5389,
2007-07-30_09:38,9064.49,9064.49,9064.49,9064.49,27819,799,5484,
2007-07-30_09:39,9066.33,9066.33,9066.33,9066.33,28648,759,5167,
2007-07-30_09:40,9072.16,9072.16,9072.16,9072.16,26434,710,4825,
2007-07-30_09:41,9078.90,9078.90,9078.90,9078.90,28315,791,5489,
2007-07-30_09:42,9084.60,9084.60,9084.60,9084.60,24133,743,4687,
2007-07-30_09:43,9086.15,9086.15,9086.15,9086.15,29602,881,5820,
2007-07-30_09:44,9084.01,9084.01,9084.01,9084.01,30137,941,5825,
2007-07-30_09:45,9083.90,9083.90,9083.90,9083.90,33640,1048,5939,
2007-07-30_09:46,9087.83,9087.83,9087.83,9087.83,35027,1020,6772,
2007-07-30_09:47,9086.36,9086.36,9086.36,9086.36,28444,848,5282,
2007-07-30_09:48,9088.61,9088.61,9088.61,9088.61,27562,804,5140,
2007-07-30_09:49,9086.43,9086.43,9086.43,9086.43,26343,843,5293,
2007-07-30_09:50,9086.04,9086.04,9086.04,9086.04,22087,649,4392,
2007-07-30_09:51,9086.79,9086.79,9086.79,9086.79,22916,698,4969,
2007-07-30_09:52,9081.08,9081.08,9081.08,9081.08,21759,616,4178,
2007-07-30_09:53,9078.22,9078.22,9078.22,9078.22,23157,624,4332,
2007-07-30_09:54,9080.80,9080.80,9080.80,9080.80,18072,549,3810,
2007-07-30_09:55,9080.49,9080.49,9080.49,9080.49,17069,530,3532,
2007-07-30_09:56,9084.14,9084.14,9084.14,9084.14,19361,513,3781,
2007-07-30_09:57,9086.10,9086.10,9086.10,9086.10,17340,494,3121,
2007-07-30_09:58,9089.31,9089.31,9089.31,9089.31,18641,590,3692,
2007-07-30_09:59,9098.31,9098.31,9098.31,9098.31,18706,567,3380,
2007-07-30_10:00,9100.17,9100.17,9100.17,9100.17,20428,620,4163,
2007-07-30_10:01,9102.91,9102.91,9102.91,9102.91,22943,729,4612,
2007-07-30_10:02,9103.76,9103.76,9103.76,9103.76,20196,597,3939,
2007-07-30_10:03,9108.22,9108.22,9108.22,9108.22,23572,741,4461,
2007-07-30_10:04,9117.80,9117.80,9117.80,9117.80,21290,706,4422,
2007-07-30_10:05,9121.76,9121.76,9121.76,9121.76,23197,759,4818,
2007-07-30_10:06,9130.98,9130.98,9130.98,9130.98,27703,860,5392,
2007-07-30_10:07,9131.73,9131.73,9131.73,9131.73,24072,808,4972,
2007-07-30_10:08,9134.48,9134.48,9134.48,9134.48,24800,766,5078,
2007-07-30_10:09,9136.45,9136.45,9136.45,9136.45,27713,835,5362,
2007-07-30_10:10,9133.94,9133.94,9133.94,9133.94,24363,772,4988,
2007-07-30_10:11,9122.23,9122.23,9122.23,9122.23,29690,943,6657,
2007-07-30_10:12,9123.30,9123.30,9123.30,9123.30,21745,652,4685,
2007-07-30_10:13,9124.29,9124.29,9124.29,9124.29,22115,678,4137,
2007-07-30_10:14,9126.07,9126.07,9126.07,9126.07,20946,573,3988,
2007-07-30_10:15,9125.37,9125.37,9125.37,9125.37,15444,440,3114,
2007-07-30_10:16,9125.59,9125.59,9125.59,9125.59,19446,550,3833,
2007-07-30_10:17,9123.40,9123.40,9123.40,9123.40,16928,523,3402,
2007-07-30_10:18,9126.51,9126.51,9126.51,9126.51,15911,465,3198,
2007-07-30_10:19,9128.70,9128.70,9128.70,9128.70,15484,431,3116,
2007-07-30_10:20,9125.53,9125.53,9125.53,9125.53,18448,639,3325,
2007-07-30_10:21,9132.25,9132.25,9132.25,9132.25,18284,577,3562,
2007-07-30_10:22,9131.57,9131.57,9131.57,9131.57,19658,659,3329,
2007-07-30_10:23,9131.92,9131.92,9131.92,9131.92,21881,753,3539,
2007-07-30_10:24,9128.99,9128.99,9128.99,9128.99,18780,634,3681,
2007-07-30_10:25,9125.11,9125.11,9125.11,9125.11,19001,621,3905,
2007-07-30_10:26,9115.07,9115.07,9115.07,9115.07,29966,992,5664,
2007-07-30_10:27,9103.35,9103.35,9103.35,9103.35,25566,830,4862,
2007-07-30_10:28,9098.76,9098.76,9098.76,9098.76,24540,818,4982,
2007-07-30_10:29,9092.35,9092.35,9092.35,9092.35,23283,736,4781,
2007-07-30_10:30,9090.19,9090.19,9090.19,9090.19,24089,726,4740,
2007-07-30_10:31,9086.24,9086.24,9086.24,9086.24,29132,820,5329,
2007-07-30_10:32,9084.29,9084.29,9084.29,9084.29,23857,601,4344,
2007-07-30_10:33,9077.79,9077.79,9077.79,9077.79,32532,912,5941,
2007-07-30_10:34,9068.08,9068.08,9068.08,9068.08,40031,1163,6685,
2007-07-30_10:35,9062.57,9062.57,9062.57,9062.57,28501,698,4812,
2007-07-30_10:36,9063.63,9063.63,9063.63,9063.63,30770,761,5744,
2007-07-30_10:37,9067.80,9067.80,9067.80,9067.80,24697,636,4001,
2007-07-30_10:38,9071.54,9071.54,9071.54,9071.54,24062,631,4433,
2007-07-30_10:39,9076.15,9076.15,9076.15,9076.15,20988,513,3716,
2007-07-30_10:40,9079.78,9079.78,9079.78,9079.78,18819,499,3127,
2007-07-30_10:41,9080.44,9080.44,9080.44,9080.44,17968,489,3679,
2007-07-30_10:42,9080.95,9080.95,9080.95,9080.95,15914,434,2709,
2007-07-30_10:43,9076.03,9076.03,9076.03,9076.03,17325,495,3397,
2007-07-30_10:44,9076.32,9076.32,9076.32,9076.32,15110,406,2800,
2007-07-30_10:45,9075.89,9075.89,9075.89,9075.89,14109,364,2705,
2007-07-30_10:46,9074.37,9074.37,9074.37,9074.37,20427,476,3558,
2007-07-30_10:47,9073.38,9073.38,9073.38,9073.38,16223,395,2880,
2007-07-30_10:48,9073.44,9073.44,9073.44,9073.44,20313,508,3712,
2007-07-30_10:49,9073.94,9073.94,9073.94,9073.94,19300,513,3592,
2007-07-30_10:50,9072.34,9072.34,9072.34,9072.34,17648,495,3140,
2007-07-30_10:51,9074.37,9074.37,9074.37,9074.37,19627,561,3725,
2007-07-30_10:52,9072.85,9072.85,9072.85,9072.85,15658,454,3006,
2007-07-30_10:53,9073.98,9073.98,9073.98,9073.98,16436,471,3131,
2007-07-30_10:54,9076.39,9076.39,9076.39,9076.39,17488,443,2966,
2007-07-30_10:55,9083.95,9083.95,9083.95,9083.95,13298,375,2649,
2007-07-30_10:56,9082.91,9082.91,9082.91,9082.91,13638,386,2790,
2007-07-30_10:57,9085.40,9085.40,9085.40,9085.40,11643,365,2376,
2007-07-30_10:58,9083.47,9083.47,9083.47,9083.47,12284,351,2479,
2007-07-30_10:59,9086.71,9086.71,9086.71,9086.71,10869,343,2274,
2007-07-30_11:00,9085.21,9085.21,9085.21,9085.21,12777,456,2375,
2007-07-30_11:01,9085.37,9085.37,9085.37,9085.37,15885,471,2794,
2007-07-30_11:02,9086.96,9086.96,9086.96,9086.96,13844,416,2373,
2007-07-30_11:03,9086.96,9086.96,9086.96,9086.96,12843,362,2429,
2007-07-30_11:04,9089.08,9089.08,9089.08,9089.08,11611,353,2367,
2007-07-30_11:05,9090.38,9090.38,9090.38,9090.38,11843,382,2277,
2007-07-30_11:06,9094.11,9094.11,9094.11,9094.11,14479,456,2760,
2007-07-30_11:07,9097.01,9097.01,9097.01,9097.01,14135,392,2544,
2007-07-30_11:08,9099.27,9099.27,9099.27,9099.27,16978,640,3030,
2007-07-30_11:09,9107.96,9107.96,9107.96,9107.96,14972,438,2883,
2007-07-30_11:10,9102.64,9102.64,9102.64,9102.64,16525,619,3278,
2007-07-30_11:11,9104.11,9104.11,9104.11,9104.11,19472,541,3721,
2007-07-30_11:12,9101.67,9101.67,9101.67,9101.67,16450,441,2917,
2007-07-30_11:13,9104.71,9104.71,9104.71,9104.71,16124,415,2858,
2007-07-30_11:14,9102.31,9102.31,9102.31,9102.31,15171,408,2694,
2007-07-30_11:15,9102.12,9102.12,9102.12,9102.12,13456,403,2386,
2007-07-30_11:16,9104.55,9104.55,9104.55,9104.55,13321,422,2782,
2007-07-30_11:17,9101.78,9101.78,9101.78,9101.78,11997,321,2072,
2007-07-30_11:18,9103.70,9103.70,9103.70,9103.70,16653,495,2940,
2007-07-30_11:19,9101.51,9101.51,9101.51,9101.51,13373,373,2359,
2007-07-30_11:20,9100.14,9100.14,9100.14,9100.14,13433,370,2313,
2007-07-30_11:21,9097.28,9097.28,9097.28,9097.28,17381,473,3055,
2007-07-30_11:22,9095.05,9095.05,9095.05,9095.05,15795,474,2627,
2007-07-30_11:23,9089.56,9089.56,9089.56,9089.56,16701,539,3151,
2007-07-30_11:24,9082.66,9082.66,9082.66,9082.66,20208,650,3393,
2007-07-30_11:25,9078.08,9078.08,9078.08,9078.08,16710,560,3024,
2007-07-30_11:26,9074.22,9074.22,9074.22,9074.22,23424,787,4699,
2007-07-30_11:27,9071.20,9071.20,9071.20,9071.20,17863,560,3416,
2007-07-30_11:28,9072.38,9072.38,9072.38,9072.38,18262,548,3308,
2007-07-30_11:29,9070.86,9070.86,9070.86,9070.86,17340,476,3313,
2007-07-30_11:30,9066.02,9066.02,9066.02,9066.02,17056,534,3605,
2007-07-30_11:31,9058.78,9058.78,9058.78,9058.78,21999,653,4403,
2007-07-30_11:32,9059.35,9059.35,9059.35,9059.35,16686,451,3264,
2007-07-30_11:33,9061.22,9061.22,9061.22,9061.22,21702,582,3788,
2007-07-30_11:34,9059.34,9059.34,9059.34,9059.34,18773,542,3731,
2007-07-30_11:35,9060.81,9060.81,9060.81,9060.81,15053,436,2765,
2007-07-30_11:36,9060.27,9060.27,9060.27,9060.27,17864,514,3555,
2007-07-30_11:37,9062.01,9062.01,9062.01,9062.01,14333,369,2824,
2007-07-30_11:38,9059.17,9059.17,9059.17,9059.17,15768,406,2893,
2007-07-30_11:39,9061.70,9061.70,9061.70,9061.70,16872,448,2973,
2007-07-30_11:40,9062.08,9062.08,9062.08,9062.08,16622,488,2953,
2007-07-30_11:41,9063.51,9063.51,9063.51,9063.51,15803,451,3114,
2007-07-30_11:42,9065.60,9065.60,9065.60,9065.60,11628,357,2318,
2007-07-30_11:43,9065.83,9065.83,9065.83,9065.83,14942,416,2826,
2007-07-30_11:44,9068.74,9068.74,9068.74,9068.74,13162,418,2737,
2007-07-30_11:45,9069.31,9069.31,9069.31,9069.31,10926,302,2177,
2007-07-30_11:46,9071.37,9071.37,9071.37,9071.37,13403,394,2684,
2007-07-30_11:47,9071.92,9071.92,9071.92,9071.92,12288,362,2281,
2007-07-30_11:48,9072.77,9072.77,9072.77,9072.77,16554,395,2582,
2007-07-30_11:49,9072.46,9072.46,9072.46,9072.46,14944,338,2593,
2007-07-30_11:50,9068.76,9068.76,9068.76,9068.76,13822,495,2702,
2007-07-30_11:51,9057.91,9057.91,9057.91,9057.91,22052,685,4001,
2007-07-30_11:52,9051.29,9051.29,9051.29,9051.29,19984,573,3529,
2007-07-30_11:53,9044.40,9044.40,9044.40,9044.40,25978,758,4474,
2007-07-30_11:54,9043.21,9043.21,9043.21,9043.21,21957,602,4043,
2007-07-30_11:55,9040.27,9040.27,9040.27,9040.27,18242,549,3641,
2007-07-30_11:56,9040.66,9040.66,9040.66,9040.66,24159,794,4690,
2007-07-30_11:57,9041.66,9041.66,9041.66,9041.66,20773,643,4352,
2007-07-30_11:58,9039.92,9039.92,9039.92,9039.92,22361,591,4159,
2007-07-30_11:59,9038.74,9038.74,9038.74,9038.74,18896,556,3762,
2007-07-30_12:00,9037.41,9037.41,9037.41,9037.41,17689,561,3492,
2007-07-30_12:01,9037.55,9037.55,9037.55,9037.55,22749,708,4298,
2007-07-30_12:02,9037.54,9037.54,9037.54,9037.54,17923,547,3344,
2007-07-30_12:03,9036.03,9036.03,9036.03,9036.03,20272,558,3762,
2007-07-30_12:04,9032.25,9032.25,9032.25,9032.25,20379,577,3884,
2007-07-30_12:05,9029.42,9029.42,9029.42,9029.42,18930,541,3621,
2007-07-30_12:06,9025.57,9025.57,9025.57,9025.57,22145,798,4606,
2007-07-30_12:07,9022.41,9022.41,9022.41,9022.41,19819,681,4043,
2007-07-30_12:08,9014.05,9014.05,9014.05,9014.05,31440,1212,6459,
2007-07-30_12:09,9001.12,9001.12,9001.12,9001.12,37131,1296,7891,
2007-07-30_12:10,9002.35,9002.35,9002.35,9002.35,28218,975,5506,
2007-07-30_12:11,9003.65,9003.65,9003.65,9003.65,33060,1041,6747,
2007-07-30_12:12,9005.17,9005.17,9005.17,9005.17,25255,813,5068,
2007-07-30_12:13,9008.25,9008.25,9008.25,9008.25,30497,916,5672,
2007-07-30_12:14,9010.33,9010.33,9010.33,9010.33,24493,780,4743,
2007-07-30_12:15,9011.97,9011.97,9011.97,9011.97,17435,519,3591,
2007-07-30_12:16,9018.76,9018.76,9018.76,9018.76,18508,518,3931,
2007-07-30_12:17,9020.32,9020.32,9020.32,9020.32,14468,377,2969,
2007-07-30_12:18,9021.81,9021.81,9021.81,9021.81,14063,370,3059,
2007-07-30_12:19,9023.97,9023.97,9023.97,9023.97,12422,332,2696,
2007-07-30_12:20,9024.03,9024.03,9024.03,9024.03,12485,364,2919,
2007-07-30_12:21,9022.34,9022.34,9022.34,9022.34,14555,497,3157,
2007-07-30_12:22,9020.74,9020.74,9020.74,9020.74,13694,384,2694,
2007-07-30_12:23,9020.40,9020.40,9020.40,9020.40,12689,328,2627,
2007-07-30_12:24,9017.39,9017.39,9017.39,9017.39,13458,362,3061,
2007-07-30_12:25,9014.00,9014.00,9014.00,9014.00,19800,589,4080,
2007-07-30_12:26,9001.38,9001.38,9001.38,9001.38,26029,877,4822,
2007-07-30_12:27,8998.45,8998.45,8998.45,8998.45,21314,739,4474,
2007-07-30_12:28,8997.90,8997.90,8997.90,8997.90,21601,714,4426,
2007-07-30_12:29,8999.43,8999.43,8999.43,8999.43,20946,599,3926,
2007-07-30_12:30,8996.81,8996.81,8996.81,8996.81,18539,569,3836,
2007-07-30_12:31,8998.93,8998.93,8998.93,8998.93,20084,571,4343,
2007-07-30_12:32,8999.14,8999.14,8999.14,8999.14,18021,449,3484,
2007-07-30_12:33,8999.91,8999.91,8999.91,8999.91,19436,523,3908,
2007-07-30_12:34,9003.22,9003.22,9003.22,9003.22,16932,465,3519,
2007-07-30_12:35,9005.36,9005.36,9005.36,9005.36,15721,454,3367,
2007-07-30_12:36,9010.16,9010.16,9010.16,9010.16,17494,507,3784,
2007-07-30_12:37,9010.66,9010.66,9010.66,9010.66,15810,434,3122,
2007-07-30_12:38,9012.71,9012.71,9012.71,9012.71,15935,465,3238,
2007-07-30_12:39,9017.50,9017.50,9017.50,9017.50,15122,425,3155,
2007-07-30_12:40,9018.17,9018.17,9018.17,9018.17,13688,386,2669,
2007-07-30_12:41,9020.21,9020.21,9020.21,9020.21,14384,413,3143,
2007-07-30_12:42,9023.60,9023.60,9023.60,9023.60,13709,383,2797,
2007-07-30_12:43,9024.62,9024.62,9024.62,9024.62,13932,380,2897,
2007-07-30_12:44,9029.44,9029.44,9029.44,9029.44,14396,394,3125,
2007-07-30_12:45,9033.75,9033.75,9033.75,9033.75,12341,378,2767,
2007-07-30_12:46,9038.12,9038.12,9038.12,9038.12,14222,397,2964,
2007-07-30_12:47,9041.78,9041.78,9041.78,9041.78,13496,418,2868,
2007-07-30_12:48,9046.14,9046.14,9046.14,9046.14,15636,453,3074,
2007-07-30_12:49,9048.70,9048.70,9048.70,9048.70,16355,512,3431,
2007-07-30_12:50,9053.05,9053.05,9053.05,9053.05,16273,487,3293,
2007-07-30_12:51,9053.26,9053.26,9053.26,9053.26,23077,619,4347,
2007-07-30_12:52,9051.09,9051.09,9051.09,9051.09,16209,418,3369,
2007-07-30_12:53,9051.12,9051.12,9051.12,9051.12,18648,476,3733,
2007-07-30_12:54,9049.05,9049.05,9049.05,9049.05,15241,386,3284,
2007-07-30_12:55,9049.59,9049.59,9049.59,9049.59,14065,354,2897,
2007-07-30_12:56,9049.07,9049.07,9049.07,9049.07,15160,393,3149,
2007-07-30_12:57,9047.34,9047.34,9047.34,9047.34,15171,381,2858,
2007-07-30_12:58,9047.71,9047.71,9047.71,9047.71,14982,414,3056,
2007-07-30_12:59,9049.14,9049.14,9049.14,9049.14,14615,424,2939,
2007-07-30_13:00,9049.63,9049.63,9049.63,9049.63,13602,405,2692,
2007-07-30_13:01,9048.89,9048.89,9048.89,9048.89,16690,454,3337,
2007-07-30_13:02,9049.07,9049.07,9049.07,9049.07,13941,385,2843,
2007-07-30_13:03,9050.03,9050.03,9050.03,9050.03,16698,448,3243,
2007-07-30_13:04,9052.80,9052.80,9052.80,9052.80,16906,456,3474,
2007-07-30_13:05,9055.13,9055.13,9055.13,9055.13,16076,482,3297,
2007-07-30_13:06,9062.30,9062.30,9062.30,9062.30,27283,990,5645,
2007-07-30_13:07,9067.23,9067.23,9067.23,9067.23,24616,876,4509,
2007-07-30_13:08,9077.36,9077.36,9077.36,9077.36,28632,1006,5250,
2007-07-30_13:09,9082.69,9082.69,9082.69,9082.69,25054,851,4744,
2007-07-30_13:10,9087.55,9087.55,9087.55,9087.55,23121,795,4715,
2007-07-30_13:11,9090.72,9090.72,9090.72,9090.72,26300,825,5482,
2007-07-30_13:12,9095.78,9095.78,9095.78,9095.78,24543,750,4710,
2007-07-30_13:13,9099.99,9099.99,9099.99,9099.99,34358,873,5785,
2007-07-30_13:14,9100.83,9100.83,9100.83,9100.83,30164,873,5418,
2007-07-30_13:15,9100.83,9100.83,9100.83,9100.83,25085,721,4690,
2007-07-30_13:16,9099.88,9099.88,9099.88,9099.88,27671,783,5579,
2007-07-30_13:17,9097.54,9097.54,9097.54,9097.54,27738,836,5118,
2007-07-30_13:18,9092.05,9092.05,9092.05,9092.05,29687,894,5450,
2007-07-30_13:19,9085.30,9085.30,9085.30,9085.30,31995,927,6098,
2007-07-30_13:20,9085.65,9085.65,9085.65,9085.65,24923,815,5063,
2007-07-30_13:21,9084.64,9084.64,9084.64,9084.64,30455,869,5953,
2007-07-30_13:22,9081.70,9081.70,9081.70,9081.70,25677,775,5454,
2007-07-30_13:23,9083.03,9083.03,9083.03,9083.03,27171,827,5937,
2007-07-30_13:24,9086.43,9086.43,9086.43,9086.43,27670,789,5888,
2007-07-30_13:25,9086.89,9086.89,9086.89,9086.89,30070,890,6031,
2007-07-30_13:26,9086.89,9086.89,9086.89,9086.89,0,0,0,
2007-07-30_13:27,9086.89,9086.89,9086.89,9086.89,0,0,0,
2007-07-30_13:28,9086.89,9086.89,9086.89,9086.89,0,0,0,
2007-07-30_13:29,9086.89,9086.89,9086.89,9086.89,0,0,0,
2007-07-30_13:30,9072.57,9072.57,9072.57,9072.57,418265,16207,42802,
2007-07-31_09:01,9211.80,9211.80,9211.80,9211.80,403391,7104,45860,
2007-07-31_09:02,9200.90,9200.90,9200.90,9200.90,58097,1899,10996,
2007-07-31_09:03,9212.30,9212.30,9212.30,9212.30,70706,2151,12336,
2007-07-31_09:04,9199.39,9199.39,9199.39,9199.39,65837,2322,13178,
2007-07-31_09:05,9198.54,9198.54,9198.54,9198.54,58603,1865,10274,
2007-07-31_09:06,9198.51,9198.51,9198.51,9198.51,75965,1879,11634,
2007-07-31_09:07,9203.31,9203.31,9203.31,9203.31,59912,1730,9928,
2007-07-31_09:08,9200.60,9200.60,9200.60,9200.60,49931,1469,8929,
2007-07-31_09:09,9198.47,9198.47,9198.47,9198.47,45324,1519,8812,
2007-07-31_09:10,9195.68,9195.68,9195.68,9195.68,40031,1311,8004,
2007-07-31_09:11,9193.35,9193.35,9193.35,9193.35,52568,1717,10220,
2007-07-31_09:12,9191.06,9191.06,9191.06,9191.06,39544,1405,8004,
2007-07-31_09:13,9189.68,9189.68,9189.68,9189.68,40470,1428,8221,
2007-07-31_09:14,9190.39,9190.39,9190.39,9190.39,41853,1595,8390,
2007-07-31_09:15,9190.40,9190.40,9190.40,9190.40,32566,1126,6733,
2007-07-31_09:16,9190.87,9190.87,9190.87,9190.87,40892,1367,8389,
2007-07-31_09:17,9183.44,9183.44,9183.44,9183.44,36262,1272,7178,
2007-07-31_09:18,9181.68,9181.68,9181.68,9181.68,39718,1231,7150,
2007-07-31_09:19,9175.76,9175.76,9175.76,9175.76,40720,1350,7623,
2007-07-31_09:20,9175.55,9175.55,9175.55,9175.55,35096,1067,6247,
2007-07-31_09:21,9173.48,9173.48,9173.48,9173.48,39855,1232,7554,
2007-07-31_09:22,9175.66,9175.66,9175.66,9175.66,27547,825,5573,
2007-07-31_09:23,9178.37,9178.37,9178.37,9178.37,31406,902,6066,
2007-07-31_09:24,9181.24,9181.24,9181.24,9181.24,28341,926,6027,
2007-07-31_09:25,9190.69,9190.69,9190.69,9190.69,27485,952,5895,
2007-07-31_09:26,9197.69,9197.69,9197.69,9197.69,38718,1297,7923,
2007-07-31_09:27,9201.77,9201.77,9201.77,9201.77,35487,1197,6210,
2007-07-31_09:28,9202.55,9202.55,9202.55,9202.55,33821,1212,6902,
2007-07-31_09:29,9210.53,9210.53,9210.53,9210.53,33755,1262,7182,
2007-07-31_09:30,9214.35,9214.35,9214.35,9214.35,32068,1209,6680,
2007-07-31_09:31,9222.20,9222.20,9222.20,9222.20,46934,1590,9144,
2007-07-31_09:32,9221.91,9221.91,9221.91,9221.91,40880,1461,7377,
2007-07-31_09:33,9225.16,9225.16,9225.16,9225.16,43056,1580,8340,
2007-07-31_09:34,9227.13,9227.13,9227.13,9227.13,34560,1385,6981,
2007-07-31_09:35,9228.69,9228.69,9228.69,9228.69,36739,1092,6212,
2007-07-31_09:36,9230.07,9230.07,9230.07,9230.07,41195,1226,7515,
2007-07-31_09:37,9227.64,9227.64,9227.64,9227.64,34383,1089,5724,
2007-07-31_09:38,9221.94,9221.94,9221.94,9221.94,34413,1148,6192,
2007-07-31_09:39,9216.21,9216.21,9216.21,9216.21,34595,1154,6587,
2007-07-31_09:40,9215.51,9215.51,9215.51,9215.51,31436,1111,6062,
2007-07-31_09:41,9218.38,9218.38,9218.38,9218.38,34586,1238,6681,
2007-07-31_09:42,9222.79,9222.79,9222.79,9222.79,26647,885,5153,
2007-07-31_09:43,9227.05,9227.05,9227.05,9227.05,24836,815,5016,
2007-07-31_09:44,9230.93,9230.93,9230.93,9230.93,35873,1069,6023,
2007-07-31_09:45,9234.63,9234.63,9234.63,9234.63,28951,898,5015,
2007-07-31_09:46,9236.20,9236.20,9236.20,9236.20,32823,1029,6610,
2007-07-31_09:47,9240.18,9240.18,9240.18,9240.18,31090,1196,6476,
2007-07-31_09:48,9241.72,9241.72,9241.72,9241.72,38633,1416,7262,
2007-07-31_09:49,9243.75,9243.75,9243.75,9243.75,37079,1315,7140,
2007-07-31_09:50,9246.05,9246.05,9246.05,9246.05,35879,1339,7078,
2007-07-31_09:51,9248.32,9248.32,9248.32,9248.32,39546,1523,7488,
2007-07-31_09:52,9248.75,9248.75,9248.75,9248.75,36283,1198,5850,
2007-07-31_09:53,9247.74,9247.74,9247.74,9247.74,29173,959,5972,
2007-07-31_09:54,9243.44,9243.44,9243.44,9243.44,29819,975,6193,
2007-07-31_09:55,9239.21,9239.21,9239.21,9239.21,30689,981,6078,
2007-07-31_09:56,9241.93,9241.93,9241.93,9241.93,33474,1025,6629,
2007-07-31_09:57,9239.36,9239.36,9239.36,9239.36,25155,771,4858,
2007-07-31_09:58,9243.33,9243.33,9243.33,9243.33,26181,869,4839,
2007-07-31_09:59,9244.57,9244.57,9244.57,9244.57,23486,764,4825,
2007-07-31_10:00,9238.01,9238.01,9238.01,9238.01,26118,912,4882,
2007-07-31_10:01,9234.28,9234.28,9234.28,9234.28,34512,1146,6493,
2007-07-31_10:02,9234.00,9234.00,9234.00,9234.00,23098,733,4566,
2007-07-31_10:03,9235.37,9235.37,9235.37,9235.37,22861,671,4364,
2007-07-31_10:04,9230.57,9230.57,9230.57,9230.57,25382,863,4652,
2007-07-31_10:05,9227.68,9227.68,9227.68,9227.68,24648,740,4388,
2007-07-31_10:06,9222.31,9222.31,9222.31,9222.31,36265,1247,6780,
2007-07-31_10:07,9216.66,9216.66,9216.66,9216.66,27995,840,5503,
2007-07-31_10:08,9213.10,9213.10,9213.10,9213.10,30648,1057,5741,
2007-07-31_10:09,9210.52,9210.52,9210.52,9210.52,29911,908,5506,
2007-07-31_10:10,9208.79,9208.79,9208.79,9208.79,25011,825,4808,
2007-07-31_10:11,9210.54,9210.54,9210.54,9210.54,29571,923,5634,
2007-07-31_10:12,9210.60,9210.60,9210.60,9210.60,21589,615,4171,
2007-07-31_10:13,9212.23,9212.23,9212.23,9212.23,23888,645,4294,
2007-07-31_10:14,9213.03,9213.03,9213.03,9213.03,20576,638,4171,
2007-07-31_10:15,9214.77,9214.77,9214.77,9214.77,21128,561,3396,
2007-07-31_10:16,9217.38,9217.38,9217.38,9217.38,27197,742,4437,
2007-07-31_10:17,9219.63,9219.63,9219.63,9219.63,24414,573,3691,
2007-07-31_10:18,9219.81,9219.81,9219.81,9219.81,20802,559,3796,
2007-07-31_10:19,9216.85,9216.85,9216.85,9216.85,26045,787,4449,
2007-07-31_10:20,9221.74,9221.74,9221.74,9221.74,21454,547,3541,
2007-07-31_10:21,9218.89,9218.89,9218.89,9218.89,29182,707,5087,
2007-07-31_10:22,9221.40,9221.40,9221.40,9221.40,24451,537,3663,
2007-07-31_10:23,9222.89,9222.89,9222.89,9222.89,25709,723,4254,
2007-07-31_10:24,9225.49,9225.49,9225.49,9225.49,26479,630,4325,
2007-07-31_10:25,9228.64,9228.64,9228.64,9228.64,27667,673,4099,
2007-07-31_10:26,9230.46,9230.46,9230.46,9230.46,38597,875,5876,
2007-07-31_10:27,9232.19,9232.19,9232.19,9232.19,27738,746,4876,
2007-07-31_10:28,9230.47,9230.47,9230.47,9230.47,30803,962,5264,
2007-07-31_10:29,9228.12,9228.12,9228.12,9228.12,25369,864,4903,
2007-07-31_10:30,9229.88,9229.88,9229.88,9229.88,22304,796,3952,
2007-07-31_10:31,9234.85,9234.85,9234.85,9234.85,30312,914,5145,
2007-07-31_10:32,9234.84,9234.84,9234.84,9234.84,18324,580,3630,
2007-07-31_10:33,9237.50,9237.50,9237.50,9237.50,21000,655,3999,
2007-07-31_10:34,9235.37,9235.37,9235.37,9235.37,22632,788,4537,
2007-07-31_10:35,9239.70,9239.70,9239.70,9239.70,21457,777,4320,
2007-07-31_10:36,9240.24,9240.24,9240.24,9240.24,30577,919,5562,
2007-07-31_10:37,9236.29,9236.29,9236.29,9236.29,24726,801,4520,
2007-07-31_10:38,9234.49,9234.49,9234.49,9234.49,22451,689,4177,
2007-07-31_10:39,9234.94,9234.94,9234.94,9234.94,20536,619,3808,
2007-07-31_10:40,9237.87,9237.87,9237.87,9237.87,17591,582,3393,
2007-07-31_10:41,9239.80,9239.80,9239.80,9239.80,25519,719,4421,
2007-07-31_10:42,9238.96,9238.96,9238.96,9238.96,19288,568,3509,
2007-07-31_10:43,9236.30,9236.30,9236.30,9236.30,22613,754,4140,
2007-07-31_10:44,9235.68,9235.68,9235.68,9235.68,24274,750,4664,
2007-07-31_10:45,9229.38,9229.38,9229.38,9229.38,25390,797,4622,
2007-07-31_10:46,9230.76,9230.76,9230.76,9230.76,28180,853,5297,
2007-07-31_10:47,9230.69,9230.69,9230.69,9230.69,18714,556,3832,
2007-07-31_10:48,9227.68,9227.68,9227.68,9227.68,19916,601,4392,
2007-07-31_10:49,9228.57,9228.57,9228.57,9228.57,17848,554,3866,
2007-07-31_10:50,9228.59,9228.59,9228.59,9228.59,16875,556,3778,
2007-07-31_10:51,9231.43,9231.43,9231.43,9231.43,21608,559,4224,
2007-07-31_10:52,9231.26,9231.26,9231.26,9231.26,17822,469,3242,
2007-07-31_10:53,9233.93,9233.93,9233.93,9233.93,18145,513,3553,
2007-07-31_10:54,9235.65,9235.65,9235.65,9235.65,17905,485,3289,
2007-07-31_10:55,9236.11,9236.11,9236.11,9236.11,18887,564,3417,
2007-07-31_10:56,9238.15,9238.15,9238.15,9238.15,23546,702,4406,
2007-07-31_10:57,9240.41,9240.41,9240.41,9240.41,19625,632,3836,
2007-07-31_10:58,9242.83,9242.83,9242.83,9242.83,19762,511,3527,
2007-07-31_10:59,9243.38,9243.38,9243.38,9243.38,17729,498,3441,
2007-07-31_11:00,9245.53,9245.53,9245.53,9245.53,17702,505,3219,
2007-07-31_11:01,9248.61,9248.61,9248.61,9248.61,20924,652,4179,
2007-07-31_11:02,9250.04,9250.04,9250.04,9250.04,24681,721,3824,
2007-07-31_11:03,9250.17,9250.17,9250.17,9250.17,25344,783,4388,
2007-07-31_11:04,9255.85,9255.85,9255.85,9255.85,24172,670,4093,
2007-07-31_11:05,9257.03,9257.03,9257.03,9257.03,20456,639,3719,
2007-07-31_11:06,9261.19,9261.19,9261.19,9261.19,21328,728,4361,
2007-07-31_11:07,9261.69,9261.69,9261.69,9261.69,19900,738,3776,
2007-07-31_11:08,9263.10,9263.10,9263.10,9263.10,20818,685,3888,
2007-07-31_11:09,9266.55,9266.55,9266.55,9266.55,19222,643,3867,
2007-07-31_11:10,9267.57,9267.57,9267.57,9267.57,17430,609,3390,
2007-07-31_11:11,9265.18,9265.18,9265.18,9265.18,22901,782,4477,
2007-07-31_11:12,9267.44,9267.44,9267.44,9267.44,20152,721,3625,
2007-07-31_11:13,9266.28,9266.28,9266.28,9266.28,22887,671,3990,
2007-07-31_11:14,9270.20,9270.20,9270.20,9270.20,18646,584,3552,
2007-07-31_11:15,9268.24,9268.24,9268.24,9268.24,20031,555,3653,
2007-07-31_11:16,9266.46,9266.46,9266.46,9266.46,22088,600,4358,
2007-07-31_11:17,9265.74,9265.74,9265.74,9265.74,16002,422,3156,
2007-07-31_11:18,9264.61,9264.61,9264.61,9264.61,18917,579,3636,
2007-07-31_11:19,9261.85,9261.85,9261.85,9261.85,17412,558,3560,
2007-07-31_11:20,9262.01,9262.01,9262.01,9262.01,17931,595,3604,
2007-07-31_11:21,9258.72,9258.72,9258.72,9258.72,21593,691,4405,
2007-07-31_11:22,9258.56,9258.56,9258.56,9258.56,17926,508,3696,
2007-07-31_11:23,9255.22,9255.22,9255.22,9255.22,22005,759,4340,
2007-07-31_11:24,9255.64,9255.64,9255.64,9255.64,17345,589,3354,
2007-07-31_11:25,9256.21,9256.21,9256.21,9256.21,19405,521,3296,
2007-07-31_11:26,9255.28,9255.28,9255.28,9255.28,22122,556,3858,
2007-07-31_11:27,9254.42,9254.42,9254.42,9254.42,16068,413,2782,
2007-07-31_11:28,9255.45,9255.45,9255.45,9255.45,15117,377,2918,
2007-07-31_11:29,9254.06,9254.06,9254.06,9254.06,13865,420,2825,
2007-07-31_11:30,9255.37,9255.37,9255.37,9255.37,12614,397,2559,
2007-07-31_11:31,9255.86,9255.86,9255.86,9255.86,20245,581,3754,
2007-07-31_11:32,9257.21,9257.21,9257.21,9257.21,17444,459,2842,
2007-07-31_11:33,9261.69,9261.69,9261.69,9261.69,19004,523,3250,
2007-07-31_11:34,9265.09,9265.09,9265.09,9265.09,17988,510,2986,
2007-07-31_11:35,9266.01,9266.01,9266.01,9266.01,14916,452,2595,
2007-07-31_11:36,9271.16,9271.16,9271.16,9271.16,16870,565,3294,
2007-07-31_11:37,9275.51,9275.51,9275.51,9275.51,19991,514,3258,
2007-07-31_11:38,9278.30,9278.30,9278.30,9278.30,27710,745,4536,
2007-07-31_11:39,9278.08,9278.08,9278.08,9278.08,19075,715,3440,
2007-07-31_11:40,9279.91,9279.91,9279.91,9279.91,19436,1067,3621,
2007-07-31_11:41,9281.28,9281.28,9281.28,9281.28,20202,765,3859,
2007-07-31_11:42,9280.62,9280.62,9280.62,9280.62,15137,532,2724,
2007-07-31_11:43,9283.63,9283.63,9283.63,9283.63,20412,765,3535,
2007-07-31_11:44,9286.43,9286.43,9286.43,9286.43,15161,523,3137,
2007-07-31_11:45,9287.45,9287.45,9287.45,9287.45,16660,571,3074,
2007-07-31_11:46,9290.26,9290.26,9290.26,9290.26,17996,691,3572,
2007-07-31_11:47,9292.40,9292.40,9292.40,9292.40,14686,498,2938,
2007-07-31_11:48,9294.29,9294.29,9294.29,9294.29,15946,573,3276,
2007-07-31_11:49,9297.29,9297.29,9297.29,9297.29,17803,661,3353,
2007-07-31_11:50,9296.13,9296.13,9296.13,9296.13,16262,576,2989,
2007-07-31_11:51,9295.12,9295.12,9295.12,9295.12,20196,687,3852,
2007-07-31_11:52,9298.86,9298.86,9298.86,9298.86,19393,815,3597,
2007-07-31_11:53,9302.14,9302.14,9302.14,9302.14,21884,709,3911,
2007-07-31_11:54,9302.50,9302.50,9302.50,9302.50,18071,611,3147,
2007-07-31_11:55,9305.06,9305.06,9305.06,9305.06,16921,461,3050,
2007-07-31_11:56,9306.22,9306.22,9306.22,9306.22,25441,867,4371,
2007-07-31_11:57,9307.81,9307.81,9307.81,9307.81,18499,597,3208,
2007-07-31_11:58,9305.71,9305.71,9305.71,9305.71,22952,772,3852,
2007-07-31_11:59,9298.90,9298.90,9298.90,9298.90,22953,803,3587,
2007-07-31_12:00,9296.57,9296.57,9296.57,9296.57,17863,590,3099,
2007-07-31_12:01,9291.30,9291.30,9291.30,9291.30,25173,799,4394,
2007-07-31_12:02,9286.03,9286.03,9286.03,9286.03,25403,867,3880,
2007-07-31_12:03,9284.10,9284.10,9284.10,9284.10,19864,614,3761,
2007-07-31_12:04,9282.65,9282.65,9282.65,9282.65,18709,590,3074,
2007-07-31_12:05,9281.89,9281.89,9281.89,9281.89,16187,465,2852,
2007-07-31_12:06,9281.93,9281.93,9281.93,9281.93,18718,576,3381,
2007-07-31_12:07,9280.90,9280.90,9280.90,9280.90,16601,468,3338,
2007-07-31_12:08,9277.53,9277.53,9277.53,9277.53,17945,591,3621,
2007-07-31_12:09,9277.81,9277.81,9277.81,9277.81,15879,500,3483,
2007-07-31_12:10,9275.43,9275.43,9275.43,9275.43,18230,629,3126,
2007-07-31_12:11,9274.33,9274.33,9274.33,9274.33,19015,576,3406,
2007-07-31_12:12,9276.71,9276.71,9276.71,9276.71,12624,355,2429,
2007-07-31_12:13,9273.37,9273.37,9273.37,9273.37,22089,657,3720,
2007-07-31_12:14,9272.06,9272.06,9272.06,9272.06,15159,490,2901,
2007-07-31_12:15,9273.96,9273.96,9273.96,9273.96,14787,457,3064,
2007-07-31_12:16,9271.33,9271.33,9271.33,9271.33,18215,641,3903,
2007-07-31_12:17,9268.49,9268.49,9268.49,9268.49,18088,634,3616,
2007-07-31_12:18,9266.26,9266.26,9266.26,9266.26,23707,804,4330,
2007-07-31_12:19,9264.81,9264.81,9264.81,9264.81,22637,763,4228,
2007-07-31_12:20,9264.55,9264.55,9264.55,9264.55,19236,646,3878,
2007-07-31_12:21,9265.63,9265.63,9265.63,9265.63,22245,789,4276,
2007-07-31_12:22,9262.92,9262.92,9262.92,9262.92,16420,537,3507,
2007-07-31_12:23,9264.94,9264.94,9264.94,9264.94,20402,656,4072,
2007-07-31_12:24,9263.84,9263.84,9263.84,9263.84,16222,523,3261,
2007-07-31_12:25,9266.04,9266.04,9266.04,9266.04,15222,436,3054,
2007-07-31_12:26,9264.21,9264.21,9264.21,9264.21,16673,510,3379,
2007-07-31_12:27,9264.22,9264.22,9264.22,9264.22,12471,368,2714,
2007-07-31_12:28,9269.25,9269.25,9269.25,9269.25,14447,476,2989,
2007-07-31_12:29,9272.85,9272.85,9272.85,9272.85,18279,528,3275,
2007-07-31_12:30,9271.78,9271.78,9271.78,9271.78,17374,505,3178,
2007-07-31_12:31,9270.72,9270.72,9270.72,9270.72,19802,712,4038,
2007-07-31_12:32,9268.68,9268.68,9268.68,9268.68,16530,595,3430,
2007-07-31_12:33,9267.31,9267.31,9267.31,9267.31,19048,663,3934,
2007-07-31_12:34,9266.54,9266.54,9266.54,9266.54,18795,668,4047,
2007-07-31_12:35,9262.92,9262.92,9262.92,9262.92,18925,600,3999,
2007-07-31_12:36,9260.92,9260.92,9260.92,9260.92,25925,884,5448,
2007-07-31_12:37,9257.89,9257.89,9257.89,9257.89,23894,861,4841,
2007-07-31_12:38,9256.82,9256.82,9256.82,9256.82,25548,953,5404,
2007-07-31_12:39,9253.56,9253.56,9253.56,9253.56,26348,878,5024,
2007-07-31_12:40,9252.24,9252.24,9252.24,9252.24,20797,655,4194,
2007-07-31_12:41,9249.63,9249.63,9249.63,9249.63,22977,826,5287,
2007-07-31_12:42,9245.89,9245.89,9245.89,9245.89,19933,688,4173,
2007-07-31_12:43,9242.87,9242.87,9242.87,9242.87,25900,970,4922,
2007-07-31_12:44,9238.04,9238.04,9238.04,9238.04,22846,792,4463,
2007-07-31_12:45,9235.06,9235.06,9235.06,9235.06,28340,844,4546,
2007-07-31_12:46,9230.85,9230.85,9230.85,9230.85,24549,801,5057,
2007-07-31_12:47,9225.90,9225.90,9225.90,9225.90,20973,711,4364,
2007-07-31_12:48,9226.35,9226.35,9226.35,9226.35,24871,819,4991,
2007-07-31_12:49,9227.44,9227.44,9227.44,9227.44,20656,749,4304,
2007-07-31_12:50,9228.93,9228.93,9228.93,9228.93,20319,664,4262,
2007-07-31_12:51,9229.66,9229.66,9229.66,9229.66,22904,704,4900,
2007-07-31_12:52,9231.35,9231.35,9231.35,9231.35,18186,630,3718,
2007-07-31_12:53,9230.42,9230.42,9230.42,9230.42,18006,611,4088,
2007-07-31_12:54,9230.18,9230.18,9230.18,9230.18,14771,469,3356,
2007-07-31_12:55,9229.91,9229.91,9229.91,9229.91,15290,465,3170,
2007-07-31_12:56,9233.68,9233.68,9233.68,9233.68,18823,535,3746,
2007-07-31_12:57,9232.71,9232.71,9232.71,9232.71,13843,441,2879,
2007-07-31_12:58,9236.77,9236.77,9236.77,9236.77,15758,574,3214,
2007-07-31_12:59,9236.88,9236.88,9236.88,9236.88,12383,379,2890,
2007-07-31_13:00,9239.16,9239.16,9239.16,9239.16,14131,425,2969,
2007-07-31_13:01,9238.73,9238.73,9238.73,9238.73,16182,452,3495,
2007-07-31_13:02,9238.19,9238.19,9238.19,9238.19,13765,457,2884,
2007-07-31_13:03,9238.63,9238.63,9238.63,9238.63,14844,478,3154,
2007-07-31_13:04,9240.07,9240.07,9240.07,9240.07,15929,509,3498,
2007-07-31_13:05,9240.45,9240.45,9240.45,9240.45,15823,460,3233,
2007-07-31_13:06,9241.42,9241.42,9241.42,9241.42,21502,722,4237,
2007-07-31_13:07,9239.45,9239.45,9239.45,9239.45,18757,636,3720,
2007-07-31_13:08,9239.52,9239.52,9239.52,9239.52,20008,700,4249,
2007-07-31_13:09,9242.40,9242.40,9242.40,9242.40,19214,664,4106,
2007-07-31_13:10,9242.82,9242.82,9242.82,9242.82,17618,583,3901,
2007-07-31_13:11,9243.31,9243.31,9243.31,9243.31,22674,737,4660,
2007-07-31_13:12,9242.14,9242.14,9242.14,9242.14,20499,676,4054,
2007-07-31_13:13,9243.90,9243.90,9243.90,9243.90,21347,627,4479,
2007-07-31_13:14,9247.35,9247.35,9247.35,9247.35,19576,595,4237,
2007-07-31_13:15,9249.18,9249.18,9249.18,9249.18,20047,549,3959,
2007-07-31_13:16,9251.18,9251.18,9251.18,9251.18,22799,701,4991,
2007-07-31_13:17,9249.76,9249.76,9249.76,9249.76,20632,605,4166,
2007-07-31_13:18,9251.26,9251.26,9251.26,9251.26,25141,721,4778,
2007-07-31_13:19,9254.36,9254.36,9254.36,9254.36,19899,604,4344,
2007-07-31_13:20,9254.70,9254.70,9254.70,9254.70,23093,655,4537,
2007-07-31_13:21,9257.68,9257.68,9257.68,9257.68,27582,841,5704,
2007-07-31_13:22,9257.49,9257.49,9257.49,9257.49,26179,723,5091,
2007-07-31_13:23,9253.63,9253.63,9253.63,9253.63,29302,853,6027,
2007-07-31_13:24,9257.14,9257.14,9257.14,9257.14,27372,820,6019,
2007-07-31_13:25,9259.33,9259.33,9259.33,9259.33,28897,826,5839,
2007-07-31_13:26,9259.38,9259.38,9259.38,9259.38,0,0,0,
2007-07-31_13:27,9259.38,9259.38,9259.38,9259.38,0,0,0,
2007-07-31_13:28,9259.38,9259.38,9259.38,9259.38,0,0,0,
2007-07-31_13:29,9259.38,9259.38,9259.38,9259.38,0,0,0,
2007-07-31_13:30,9287.25,9287.25,9287.25,9287.25,215981,7734,37489,
2007-08-01_09:01,9188.60,9188.60,9188.60,9188.60,415746,8441,54910,
2007-08-01_09:02,9180.72,9180.72,9180.72,9180.72,69511,2221,12095,
2007-08-01_09:03,9176.55,9176.55,9176.55,9176.55,72780,2253,12611,
2007-08-01_09:04,9177.46,9177.46,9177.46,9177.46,74519,2432,12988,
2007-08-01_09:05,9186.47,9186.47,9186.47,9186.47,72915,2137,11836,
2007-08-01_09:06,9174.32,9174.32,9174.32,9174.32,76886,2418,13153,
2007-08-01_09:07,9177.01,9177.01,9177.01,9177.01,52097,1769,10070,
2007-08-01_09:08,9172.77,9172.77,9172.77,9172.77,51074,1808,10085,
2007-08-01_09:09,9171.37,9171.37,9171.37,9171.37,53586,1834,10192,
2007-08-01_09:10,9168.91,9168.91,9168.91,9168.91,47941,1584,8946,
2007-08-01_09:11,9167.09,9167.09,9167.09,9167.09,51335,1862,9573,
2007-08-01_09:12,9162.71,9162.71,9162.71,9162.71,43935,1670,8777,
2007-08-01_09:13,9163.89,9163.89,9163.89,9163.89,45529,1313,7862,
2007-08-01_09:14,9169.07,9169.07,9169.07,9169.07,36775,1300,7730,
2007-08-01_09:15,9175.82,9175.82,9175.82,9175.82,36042,1241,7663,
2007-08-01_09:16,9187.46,9187.46,9187.46,9187.46,39121,1383,8603,
2007-08-01_09:17,9200.62,9200.62,9200.62,9200.62,33385,1183,7401,
2007-08-01_09:18,9210.69,9210.69,9210.69,9210.69,36034,1209,7666,
2007-08-01_09:19,9218.30,9218.30,9218.30,9218.30,50571,1641,9494,
2007-08-01_09:20,9223.83,9223.83,9223.83,9223.83,47588,1526,9056,
2007-08-01_09:21,9228.53,9228.53,9228.53,9228.53,59222,2019,11570,
2007-08-01_09:22,9223.10,9223.10,9223.10,9223.10,58357,1989,10721,
2007-08-01_09:23,9219.94,9219.94,9219.94,9219.94,47735,1532,8937,
2007-08-01_09:24,9208.62,9208.62,9208.62,9208.62,47122,1592,9274,
2007-08-01_09:25,9210.87,9210.87,9210.87,9210.87,34163,1096,7025,
2007-08-01_09:26,9213.46,9213.46,9213.46,9213.46,40495,1314,8094,
2007-08-01_09:27,9212.88,9212.88,9212.88,9212.88,34724,1104,6237,
2007-08-01_09:28,9216.36,9216.36,9216.36,9216.36,36631,1119,7149,
2007-08-01_09:29,9222.03,9222.03,9222.03,9222.03,34408,1041,6708,
2007-08-01_09:30,9223.88,9223.88,9223.88,9223.88,31571,1044,6530,
2007-08-01_09:31,9227.67,9227.67,9227.67,9227.67,37771,1214,7137,
2007-08-01_09:32,9231.73,9231.73,9231.73,9231.73,27875,929,5742,
2007-08-01_09:33,9235.78,9235.78,9235.78,9235.78,31014,1109,6386,
2007-08-01_09:34,9237.48,9237.48,9237.48,9237.48,35725,1288,7213,
2007-08-01_09:35,9240.06,9240.06,9240.06,9240.06,33957,1077,6628,
2007-08-01_09:36,9243.54,9243.54,9243.54,9243.54,39724,1200,7756,
2007-08-01_09:37,9241.16,9241.16,9241.16,9241.16,32594,1051,6573,
2007-08-01_09:38,9231.23,9231.23,9231.23,9231.23,34946,1260,7241,
2007-08-01_09:39,9232.82,9232.82,9232.82,9232.82,29953,1048,6248,
2007-08-01_09:40,9231.48,9231.48,9231.48,9231.48,30212,1044,5970,
2007-08-01_09:41,9231.78,9231.78,9231.78,9231.78,29737,984,5963,
2007-08-01_09:42,9230.91,9230.91,9230.91,9230.91,24941,866,5192,
2007-08-01_09:43,9227.02,9227.02,9227.02,9227.02,25722,830,5263,
2007-08-01_09:44,9224.11,9224.11,9224.11,9224.11,29426,902,5396,
2007-08-01_09:45,9222.39,9222.39,9222.39,9222.39,27326,869,5201,
2007-08-01_09:46,9221.35,9221.35,9221.35,9221.35,31222,932,6219,
2007-08-01_09:47,9221.88,9221.88,9221.88,9221.88,24165,707,4887,
2007-08-01_09:48,9223.02,9223.02,9223.02,9223.02,25538,694,4704,
2007-08-01_09:49,9220.72,9220.72,9220.72,9220.72,25131,697,4855,
2007-08-01_09:50,9225.56,9225.56,9225.56,9225.56,20972,677,4567,
2007-08-01_09:51,9225.73,9225.73,9225.73,9225.73,25444,751,5137,
2007-08-01_09:52,9225.08,9225.08,9225.08,9225.08,24556,705,4750,
2007-08-01_09:53,9228.41,9228.41,9228.41,9228.41,24298,707,4549,
2007-08-01_09:54,9230.22,9230.22,9230.22,9230.22,23176,668,4360,
2007-08-01_09:55,9232.22,9232.22,9232.22,9232.22,22258,697,4232,
2007-08-01_09:56,9233.63,9233.63,9233.63,9233.63,26821,905,5377,
2007-08-01_09:57,9237.11,9237.11,9237.11,9237.11,26604,800,4787,
2007-08-01_09:58,9239.54,9239.54,9239.54,9239.54,24047,794,4849,
2007-08-01_09:59,9238.98,9238.98,9238.98,9238.98,25236,851,5030,
2007-08-01_10:00,9239.75,9239.75,9239.75,9239.75,23052,778,4767,
2007-08-01_10:01,9238.02,9238.02,9238.02,9238.02,29780,903,5605,
2007-08-01_10:02,9240.38,9240.38,9240.38,9240.38,23227,753,4597,
2007-08-01_10:03,9242.43,9242.43,9242.43,9242.43,24496,834,5339,
2007-08-01_10:04,9244.50,9244.50,9244.50,9244.50,24462,801,4956,
2007-08-01_10:05,9247.48,9247.48,9247.48,9247.48,25611,794,4874,
2007-08-01_10:06,9251.11,9251.11,9251.11,9251.11,35441,1185,6434,
2007-08-01_10:07,9255.41,9255.41,9255.41,9255.41,33683,1224,6180,
2007-08-01_10:08,9260.93,9260.93,9260.93,9260.93,30353,963,5705,
2007-08-01_10:09,9263.88,9263.88,9263.88,9263.88,28735,939,5570,
2007-08-01_10:10,9265.70,9265.70,9265.70,9265.70,27191,886,5388,
2007-08-01_10:11,9261.71,9261.71,9261.71,9261.71,31653,1091,6230,
2007-08-01_10:12,9258.00,9258.00,9258.00,9258.00,29011,972,5623,
2007-08-01_10:13,9255.67,9255.67,9255.67,9255.67,25756,799,5403,
2007-08-01_10:14,9257.08,9257.08,9257.08,9257.08,26074,954,5462,
2007-08-01_10:15,9255.34,9255.34,9255.34,9255.34,24527,721,4817,
2007-08-01_10:16,9252.41,9252.41,9252.41,9252.41,24363,778,5148,
2007-08-01_10:17,9251.37,9251.37,9251.37,9251.37,19286,648,4593,
2007-08-01_10:18,9251.80,9251.80,9251.80,9251.80,21295,696,4509,
2007-08-01_10:19,9250.83,9250.83,9250.83,9250.83,20553,650,4335,
2007-08-01_10:20,9248.73,9248.73,9248.73,9248.73,19108,689,4349,
2007-08-01_10:21,9243.10,9243.10,9243.10,9243.10,26021,851,5352,
2007-08-01_10:22,9239.74,9239.74,9239.74,9239.74,24295,739,5067,
2007-08-01_10:23,9238.01,9238.01,9238.01,9238.01,27760,893,5700,
2007-08-01_10:24,9233.43,9233.43,9233.43,9233.43,23048,760,5009,
2007-08-01_10:25,9232.56,9232.56,9232.56,9232.56,23502,706,4790,
2007-08-01_10:26,9230.08,9230.08,9230.08,9230.08,31337,854,6019,
2007-08-01_10:27,9228.45,9228.45,9228.45,9228.45,24882,665,4575,
2007-08-01_10:28,9227.97,9227.97,9227.97,9227.97,22902,751,4916,
2007-08-01_10:29,9226.30,9226.30,9226.30,9226.30,19284,556,3915,
2007-08-01_10:30,9225.46,9225.46,9225.46,9225.46,19199,677,4079,
2007-08-01_10:31,9226.35,9226.35,9226.35,9226.35,19306,647,4477,
2007-08-01_10:32,9225.34,9225.34,9225.34,9225.34,17479,568,3766,
2007-08-01_10:33,9226.97,9226.97,9226.97,9226.97,18319,662,3891,
2007-08-01_10:34,9230.52,9230.52,9230.52,9230.52,20111,732,3877,
2007-08-01_10:35,9229.48,9229.48,9229.48,9229.48,21743,874,4495,
2007-08-01_10:36,9230.96,9230.96,9230.96,9230.96,20480,694,4156,
2007-08-01_10:37,9233.52,9233.52,9233.52,9233.52,16253,544,3251,
2007-08-01_10:38,9235.50,9235.50,9235.50,9235.50,17930,589,3850,
2007-08-01_10:39,9236.33,9236.33,9236.33,9236.33,18189,580,3614,
2007-08-01_10:40,9238.77,9238.77,9238.77,9238.77,20744,571,3439,
2007-08-01_10:41,9241.43,9241.43,9241.43,9241.43,18790,530,3764,
2007-08-01_10:42,9243.06,9243.06,9243.06,9243.06,18269,570,3383,
2007-08-01_10:43,9244.01,9244.01,9244.01,9244.01,17335,517,3627,
2007-08-01_10:44,9244.05,9244.05,9244.05,9244.05,14322,465,3126,
2007-08-01_10:45,9243.11,9243.11,9243.11,9243.11,16616,636,3339,
2007-08-01_10:46,9245.12,9245.12,9245.12,9245.12,19361,737,4006,
2007-08-01_10:47,9245.31,9245.31,9245.31,9245.31,20629,789,4041,
2007-08-01_10:48,9240.12,9240.12,9240.12,9240.12,23886,1056,4867,
2007-08-01_10:49,9239.92,9239.92,9239.92,9239.92,17923,674,4025,
2007-08-01_10:50,9240.78,9240.78,9240.78,9240.78,17671,653,3674,
2007-08-01_10:51,9240.10,9240.10,9240.10,9240.10,21859,740,4476,
2007-08-01_10:52,9236.90,9236.90,9236.90,9236.90,18786,671,3779,
2007-08-01_10:53,9231.86,9231.86,9231.86,9231.86,22665,818,4650,
2007-08-01_10:54,9230.05,9230.05,9230.05,9230.05,22223,749,4461,
2007-08-01_10:55,9226.70,9226.70,9226.70,9226.70,20512,627,4115,
2007-08-01_10:56,9223.78,9223.78,9223.78,9223.78,22226,750,4720,
2007-08-01_10:57,9222.66,9222.66,9222.66,9222.66,20430,660,4147,
2007-08-01_10:58,9224.23,9224.23,9224.23,9224.23,23342,722,4284,
2007-08-01_10:59,9223.30,9223.30,9223.30,9223.30,22096,655,4014,
2007-08-01_11:00,9222.80,9222.80,9222.80,9222.80,20874,679,3846,
2007-08-01_11:01,9225.00,9225.00,9225.00,9225.00,22562,754,4307,
2007-08-01_11:02,9225.15,9225.15,9225.15,9225.15,19719,570,3585,
2007-08-01_11:03,9226.60,9226.60,9226.60,9226.60,17335,514,3378,
2007-08-01_11:04,9227.75,9227.75,9227.75,9227.75,16411,471,3041,
2007-08-01_11:05,9231.46,9231.46,9231.46,9231.46,16553,531,3249,
2007-08-01_11:06,9232.95,9232.95,9232.95,9232.95,17326,505,3281,
2007-08-01_11:07,9228.30,9228.30,9228.30,9228.30,19025,630,3422,
2007-08-01_11:08,9226.55,9226.55,9226.55,9226.55,16431,523,3073,
2007-08-01_11:09,9226.04,9226.04,9226.04,9226.04,17452,530,3075,
2007-08-01_11:10,9227.44,9227.44,9227.44,9227.44,16584,492,2923,
2007-08-01_11:11,9225.12,9225.12,9225.12,9225.12,15785,466,3172,
2007-08-01_11:12,9220.42,9220.42,9220.42,9220.42,14920,502,3020,
2007-08-01_11:13,9217.24,9217.24,9217.24,9217.24,23183,797,4618,
2007-08-01_11:14,9210.04,9210.04,9210.04,9210.04,24265,780,4612,
2007-08-01_11:15,9206.63,9206.63,9206.63,9206.63,23602,757,4931,
2007-08-01_11:16,9200.47,9200.47,9200.47,9200.47,36740,1326,7287,
2007-08-01_11:17,9191.18,9191.18,9191.18,9191.18,38542,1230,7120,
2007-08-01_11:18,9181.50,9181.50,9181.50,9181.50,55565,2122,10285,
2007-08-01_11:19,9174.68,9174.68,9174.68,9174.68,42212,1456,8218,
2007-08-01_11:20,9167.84,9167.84,9167.84,9167.84,34849,1111,7483,
2007-08-01_11:21,9161.32,9161.32,9161.32,9161.32,43545,1435,8717,
2007-08-01_11:22,9159.50,9159.50,9159.50,9159.50,33739,1041,6182,
2007-08-01_11:23,9160.49,9160.49,9160.49,9160.49,29647,902,5814,
2007-08-01_11:24,9163.43,9163.43,9163.43,9163.43,33427,1021,5529,
2007-08-01_11:25,9167.69,9167.69,9167.69,9167.69,23635,731,4642,
2007-08-01_11:26,9171.38,9171.38,9171.38,9171.38,27098,858,5162,
2007-08-01_11:27,9177.02,9177.02,9177.02,9177.02,19745,653,3807,
2007-08-01_11:28,9181.03,9181.03,9181.03,9181.03,20054,650,3921,
2007-08-01_11:29,9179.09,9179.09,9179.09,9179.09,20146,674,3893,
2007-08-01_11:30,9177.90,9177.90,9177.90,9177.90,16980,584,3395,
2007-08-01_11:31,9179.27,9179.27,9179.27,9179.27,18583,601,3528,
2007-08-01_11:32,9175.92,9175.92,9175.92,9175.92,16733,594,3147,
2007-08-01_11:33,9169.24,9169.24,9169.24,9169.24,19434,706,3850,
2007-08-01_11:34,9165.08,9165.08,9165.08,9165.08,20379,776,3992,
2007-08-01_11:35,9159.42,9159.42,9159.42,9159.42,20882,796,4018,
2007-08-01_11:36,9150.70,9150.70,9150.70,9150.70,26396,1123,5423,
2007-08-01_11:37,9138.90,9138.90,9138.90,9138.90,34998,1240,6660,
2007-08-01_11:38,9130.75,9130.75,9130.75,9130.75,36409,1335,7470,
2007-08-01_11:39,9118.75,9118.75,9118.75,9118.75,51655,1953,9861,
2007-08-01_11:40,9111.58,9111.58,9111.58,9111.58,52587,1595,9107,
2007-08-01_11:41,9112.21,9112.21,9112.21,9112.21,41441,1454,8078,
2007-08-01_11:42,9116.47,9116.47,9116.47,9116.47,31174,997,6097,
2007-08-01_11:43,9114.24,9114.24,9114.24,9114.24,38677,1315,6944,
2007-08-01_11:44,9116.45,9116.45,9116.45,9116.45,30083,978,5302,
2007-08-01_11:45,9115.25,9115.25,9115.25,9115.25,26473,889,5346,
2007-08-01_11:46,9115.00,9115.00,9115.00,9115.00,28521,963,5638,
2007-08-01_11:47,9115.55,9115.55,9115.55,9115.55,18618,628,3684,
2007-08-01_11:48,9113.60,9113.60,9113.60,9113.60,24033,684,4063,
2007-08-01_11:49,9118.60,9118.60,9118.60,9118.60,16686,506,3351,
2007-08-01_11:50,9123.57,9123.57,9123.57,9123.57,16945,473,3177,
2007-08-01_11:51,9125.38,9125.38,9125.38,9125.38,19079,557,3829,
2007-08-01_11:52,9129.66,9129.66,9129.66,9129.66,15909,484,3087,
2007-08-01_11:53,9133.07,9133.07,9133.07,9133.07,18331,563,3441,
2007-08-01_11:54,9135.95,9135.95,9135.95,9135.95,18811,547,3443,
2007-08-01_11:55,9139.47,9139.47,9139.47,9139.47,15723,467,3001,
2007-08-01_11:56,9139.08,9139.08,9139.08,9139.08,21062,558,3490,
2007-08-01_11:57,9143.94,9143.94,9143.94,9143.94,14967,496,2849,
2007-08-01_11:58,9140.48,9140.48,9140.48,9140.48,18722,545,3133,
2007-08-01_11:59,9144.25,9144.25,9144.25,9144.25,14113,400,2595,
2007-08-01_12:00,9139.95,9139.95,9139.95,9139.95,14286,535,2960,
2007-08-01_12:01,9132.33,9132.33,9132.33,9132.33,18312,664,3579,
2007-08-01_12:02,9129.47,9129.47,9129.47,9129.47,15688,506,2901,
2007-08-01_12:03,9125.51,9125.51,9125.51,9125.51,22621,523,3190,
2007-08-01_12:04,9120.92,9120.92,9120.92,9120.92,24021,547,3267,
2007-08-01_12:05,9110.91,9110.91,9110.91,9110.91,31459,1040,5791,
2007-08-01_12:06,9097.97,9097.97,9097.97,9097.97,41270,1394,7445,
2007-08-01_12:07,9089.66,9089.66,9089.66,9089.66,38146,1379,7246,
2007-08-01_12:08,9082.56,9082.56,9082.56,9082.56,37231,1102,7023,
2007-08-01_12:09,9081.67,9081.67,9081.67,9081.67,32477,1084,6393,
2007-08-01_12:10,9083.01,9083.01,9083.01,9083.01,27809,890,5553,
2007-08-01_12:11,9082.81,9082.81,9082.81,9082.81,29778,951,5937,
2007-08-01_12:12,9076.32,9076.32,9076.32,9076.32,25498,925,5314,
2007-08-01_12:13,9073.96,9073.96,9073.96,9073.96,27540,922,5645,
2007-08-01_12:14,9072.86,9072.86,9072.86,9072.86,24399,849,4936,
2007-08-01_12:15,9068.24,9068.24,9068.24,9068.24,22468,735,4693,
2007-08-01_12:16,9065.71,9065.71,9065.71,9065.71,28617,906,5707,
2007-08-01_12:17,9061.66,9061.66,9061.66,9061.66,30474,1129,5779,
2007-08-01_12:18,9052.72,9052.72,9052.72,9052.72,37014,1340,7444,
2007-08-01_12:19,9042.88,9042.88,9042.88,9042.88,40321,1386,6823,
2007-08-01_12:20,9037.30,9037.30,9037.30,9037.30,33315,1076,6377,
2007-08-01_12:21,9029.05,9029.05,9029.05,9029.05,35847,1056,7171,
2007-08-01_12:22,9024.52,9024.52,9024.52,9024.52,31875,920,6599,
2007-08-01_12:23,9015.19,9015.19,9015.19,9015.19,41149,1227,8316,
2007-08-01_12:24,9004.87,9004.87,9004.87,9004.87,47037,1554,9072,
2007-08-01_12:25,8998.96,8998.96,8998.96,8998.96,42201,1402,8437,
2007-08-01_12:26,8992.70,8992.70,8992.70,8992.70,53890,1811,10354,
2007-08-01_12:27,8985.92,8985.92,8985.92,8985.92,36893,1068,7314,
2007-08-01_12:28,8982.39,8982.39,8982.39,8982.39,45019,1334,8959,
2007-08-01_12:29,8980.23,8980.23,8980.23,8980.23,34914,1033,6994,
2007-08-01_12:30,8979.82,8979.82,8979.82,8979.82,36244,1201,7679,
2007-08-01_12:31,8969.20,8969.20,8969.20,8969.20,50946,1671,8996,
2007-08-01_12:32,8963.79,8963.79,8963.79,8963.79,33156,1077,6516,
2007-08-01_12:33,8954.60,8954.60,8954.60,8954.60,43551,1431,8635,
2007-08-01_12:34,8954.46,8954.46,8954.46,8954.46,32351,1138,6486,
2007-08-01_12:35,8950.31,8950.31,8950.31,8950.31,31994,1019,6436,
2007-08-01_12:36,8955.00,8955.00,8955.00,8955.00,33462,1032,7102,
2007-08-01_12:37,8959.77,8959.77,8959.77,8959.77,27377,889,6019,
2007-08-01_12:38,8969.82,8969.82,8969.82,8969.82,29046,974,6394,
2007-08-01_12:39,8978.90,8978.90,8978.90,8978.90,26515,815,5845,
2007-08-01_12:40,8991.55,8991.55,8991.55,8991.55,33469,1056,6393,
2007-08-01_12:41,9001.36,9001.36,9001.36,9001.36,33954,1067,6843,
2007-08-01_12:42,9009.21,9009.21,9009.21,9009.21,29498,880,5659,
2007-08-01_12:43,9024.75,9024.75,9024.75,9024.75,27699,850,5653,
2007-08-01_12:44,9029.59,9029.59,9029.59,9029.59,26403,798,5461,
2007-08-01_12:45,9029.91,9029.91,9029.91,9029.91,23846,734,4817,
2007-08-01_12:46,9031.14,9031.14,9031.14,9031.14,28084,765,5261,
2007-08-01_12:47,9034.25,9034.25,9034.25,9034.25,19658,598,4092,
2007-08-01_12:48,9032.70,9032.70,9032.70,9032.70,19671,625,4165,
2007-08-01_12:49,9032.55,9032.55,9032.55,9032.55,19010,615,3957,
2007-08-01_12:50,9028.40,9028.40,9028.40,9028.40,18564,649,4116,
2007-08-01_12:51,9026.26,9026.26,9026.26,9026.26,22097,590,4177,
2007-08-01_12:52,9024.45,9024.45,9024.45,9024.45,17387,545,3617,
2007-08-01_12:53,9025.35,9025.35,9025.35,9025.35,18018,611,4147,
2007-08-01_12:54,9023.73,9023.73,9023.73,9023.73,16479,513,3509,
2007-08-01_12:55,9023.64,9023.64,9023.64,9023.64,16454,487,3437,
2007-08-01_12:56,9017.77,9017.77,9017.77,9017.77,24666,687,4264,
2007-08-01_12:57,9014.39,9014.39,9014.39,9014.39,22454,682,4346,
2007-08-01_12:58,9013.54,9013.54,9013.54,9013.54,22026,642,4099,
2007-08-01_12:59,9003.17,9003.17,9003.17,9003.17,27972,931,4767,
2007-08-01_13:00,8999.50,8999.50,8999.50,8999.50,20868,625,4132,
2007-08-01_13:01,8998.52,8998.52,8998.52,8998.52,24261,783,4681,
2007-08-01_13:02,8996.41,8996.41,8996.41,8996.41,24563,745,4301,
2007-08-01_13:03,8989.30,8989.30,8989.30,8989.30,24277,828,5233,
2007-08-01_13:04,8984.65,8984.65,8984.65,8984.65,24170,837,5499,
2007-08-01_13:05,8982.36,8982.36,8982.36,8982.36,25646,818,5714,
2007-08-01_13:06,8975.08,8975.08,8975.08,8975.08,33191,1095,7214,
2007-08-01_13:07,8971.58,8971.58,8971.58,8971.58,25224,770,5616,
2007-08-01_13:08,8968.73,8968.73,8968.73,8968.73,32868,996,7170,
2007-08-01_13:09,8968.61,8968.61,8968.61,8968.61,29461,988,6515,
2007-08-01_13:10,8961.07,8961.07,8961.07,8961.07,32957,1047,6939,
2007-08-01_13:11,8957.57,8957.57,8957.57,8957.57,35679,1200,7763,
2007-08-01_13:12,8957.82,8957.82,8957.82,8957.82,28299,934,6102,
2007-08-01_13:13,8960.19,8960.19,8960.19,8960.19,30632,925,6499,
2007-08-01_13:14,8959.27,8959.27,8959.27,8959.27,27701,908,6011,
2007-08-01_13:15,8961.42,8961.42,8961.42,8961.42,27351,851,6356,
2007-08-01_13:16,8961.26,8961.26,8961.26,8961.26,32303,984,6899,
2007-08-01_13:17,8959.24,8959.24,8959.24,8959.24,30769,905,6158,
2007-08-01_13:18,8957.24,8957.24,8957.24,8957.24,36369,1134,7206,
2007-08-01_13:19,8952.69,8952.69,8952.69,8952.69,32327,999,6794,
2007-08-01_13:20,8947.77,8947.77,8947.77,8947.77,35058,1102,7429,
2007-08-01_13:21,8941.20,8941.20,8941.20,8941.20,45400,1494,9252,
2007-08-01_13:22,8935.88,8935.88,8935.88,8935.88,43257,1494,8899,
2007-08-01_13:23,8931.82,8931.82,8931.82,8931.82,41354,1370,8715,
2007-08-01_13:24,8925.68,8925.68,8925.68,8925.68,48965,1677,10358,
2007-08-01_13:25,8919.09,8919.09,8919.09,8919.09,47267,1624,10290,
2007-08-01_13:26,8919.09,8919.09,8919.09,8919.09,0,0,0,
2007-08-01_13:27,8919.09,8919.09,8919.09,8919.09,0,0,0,
2007-08-01_13:28,8919.09,8919.09,8919.09,8919.09,0,0,0,
2007-08-01_13:29,8919.09,8919.09,8919.09,8919.09,0,0,0,
2007-08-01_13:30,8891.88,8891.88,8891.88,8891.88,278811,10695,53628,
2007-08-02_09:01,9076.11,9076.11,9076.11,9076.11,378439,7672,45158,
2007-08-02_09:02,9070.53,9070.53,9070.53,9070.53,50432,1608,9763,
2007-08-02_09:03,9072.41,9072.41,9072.41,9072.41,66372,1707,10310,
2007-08-02_09:04,9073.39,9073.39,9073.39,9073.39,53684,1581,9917,
2007-08-02_09:05,9076.36,9076.36,9076.36,9076.36,46547,1413,8631,
2007-08-02_09:06,9080.07,9080.07,9080.07,9080.07,60563,1678,9909,
2007-08-02_09:07,9074.49,9074.49,9074.49,9074.49,40862,1275,7927,
2007-08-02_09:08,9070.49,9070.49,9070.49,9070.49,40812,1349,7888,
2007-08-02_09:09,9063.68,9063.68,9063.68,9063.68,40325,1578,8283,
2007-08-02_09:10,9058.82,9058.82,9058.82,9058.82,29791,1045,6190,
2007-08-02_09:11,9049.58,9049.58,9049.58,9049.58,39943,1492,8224,
2007-08-02_09:12,9046.48,9046.48,9046.48,9046.48,31180,1120,6570,
2007-08-02_09:13,9041.27,9041.27,9041.27,9041.27,35027,1280,6842,
2007-08-02_09:14,9034.02,9034.02,9034.02,9034.02,34392,1336,7052,
2007-08-02_09:15,9027.34,9027.34,9027.34,9027.34,29843,973,6281,
2007-08-02_09:16,9020.12,9020.12,9020.12,9020.12,37767,1399,7929,
2007-08-02_09:17,9018.09,9018.09,9018.09,9018.09,31539,1067,6530,
2007-08-02_09:18,9014.60,9014.60,9014.60,9014.60,36701,1223,7080,
2007-08-02_09:19,9014.81,9014.81,9014.81,9014.81,32373,1209,6537,
2007-08-02_09:20,9019.43,9019.43,9019.43,9019.43,34018,1147,6605,
2007-08-02_09:21,9018.81,9018.81,9018.81,9018.81,36641,1203,7100,
2007-08-02_09:22,9018.88,9018.88,9018.88,9018.88,25367,838,5261,
2007-08-02_09:23,9021.30,9021.30,9021.30,9021.30,24046,772,5153,
2007-08-02_09:24,9023.14,9023.14,9023.14,9023.14,27571,1040,5570,
2007-08-02_09:25,9025.24,9025.24,9025.24,9025.24,20805,656,4505,
2007-08-02_09:26,9027.80,9027.80,9027.80,9027.80,26385,925,5710,
2007-08-02_09:27,9029.32,9029.32,9029.32,9029.32,24023,757,4876,
2007-08-02_09:28,9029.52,9029.52,9029.52,9029.52,25264,888,5220,
2007-08-02_09:29,9030.15,9030.15,9030.15,9030.15,24883,839,4886,
2007-08-02_09:30,9028.70,9028.70,9028.70,9028.70,22821,688,4190,
2007-08-02_09:31,9027.27,9027.27,9027.27,9027.27,25519,799,5074,
2007-08-02_09:32,9024.92,9024.92,9024.92,9024.92,19482,626,4288,
2007-08-02_09:33,9017.56,9017.56,9017.56,9017.56,26655,810,4943,
2007-08-02_09:34,9015.15,9015.15,9015.15,9015.15,26691,819,5192,
2007-08-02_09:35,9013.57,9013.57,9013.57,9013.57,21994,616,4491,
2007-08-02_09:36,9006.93,9006.93,9006.93,9006.93,32394,888,5983,
2007-08-02_09:37,9000.80,9000.80,9000.80,9000.80,22754,637,4745,
2007-08-02_09:38,8997.51,8997.51,8997.51,8997.51,28062,830,5662,
2007-08-02_09:39,8989.48,8989.48,8989.48,8989.48,31747,1001,6628,
2007-08-02_09:40,8981.18,8981.18,8981.18,8981.18,36696,1116,6940,
2007-08-02_09:41,8973.92,8973.92,8973.92,8973.92,36511,1274,7677,
2007-08-02_09:42,8965.82,8965.82,8965.82,8965.82,41718,1432,8208,
2007-08-02_09:43,8956.06,8956.06,8956.06,8956.06,46394,1445,8767,
2007-08-02_09:44,8946.48,8946.48,8946.48,8946.48,45653,1429,9403,
2007-08-02_09:45,8936.61,8936.61,8936.61,8936.61,39220,1130,7867,
2007-08-02_09:46,8930.95,8930.95,8930.95,8930.95,49522,1555,10049,
2007-08-02_09:47,8923.12,8923.12,8923.12,8923.12,43567,1285,8677,
2007-08-02_09:48,8915.55,8915.55,8915.55,8915.55,47316,1457,9377,
2007-08-02_09:49,8907.26,8907.26,8907.26,8907.26,46964,1355,8746,
2007-08-02_09:50,8904.29,8904.29,8904.29,8904.29,37497,1151,7599,
2007-08-02_09:51,8907.96,8907.96,8907.96,8907.96,43514,1306,8767,
2007-08-02_09:52,8921.41,8921.41,8921.41,8921.41,33885,1105,6593,
2007-08-02_09:53,8938.96,8938.96,8938.96,8938.96,38019,1259,7295,
2007-08-02_09:54,8953.89,8953.89,8953.89,8953.89,37428,1324,7416,
2007-08-02_09:55,8964.91,8964.91,8964.91,8964.91,31137,900,5809,
2007-08-02_09:56,8970.77,8970.77,8970.77,8970.77,30385,936,6022,
2007-08-02_09:57,8976.94,8976.94,8976.94,8976.94,24691,715,4815,
2007-08-02_09:58,8979.32,8979.32,8979.32,8979.32,22175,620,4312,
2007-08-02_09:59,8979.93,8979.93,8979.93,8979.93,21129,617,4035,
2007-08-02_10:00,8978.40,8978.40,8978.40,8978.40,16750,520,3369,
2007-08-02_10:01,8974.21,8974.21,8974.21,8974.21,19448,521,3894,
2007-08-02_10:02,8973.79,8973.79,8973.79,8973.79,14137,405,2935,
2007-08-02_10:03,8969.50,8969.50,8969.50,8969.50,15342,480,3167,
2007-08-02_10:04,8965.84,8965.84,8965.84,8965.84,14851,445,3171,
2007-08-02_10:05,8961.48,8961.48,8961.48,8961.48,15036,469,3037,
2007-08-02_10:06,8963.95,8963.95,8963.95,8963.95,19058,563,3665,
2007-08-02_10:07,8963.42,8963.42,8963.42,8963.42,15129,425,2926,
2007-08-02_10:08,8961.41,8961.41,8961.41,8961.41,15654,700,3338,
2007-08-02_10:09,8960.38,8960.38,8960.38,8960.38,16390,574,3206,
2007-08-02_10:10,8960.72,8960.72,8960.72,8960.72,15053,510,2849,
2007-08-02_10:11,8959.65,8959.65,8959.65,8959.65,16475,610,3684,
2007-08-02_10:12,8960.27,8960.27,8960.27,8960.27,13587,427,2865,
2007-08-02_10:13,8959.44,8959.44,8959.44,8959.44,16715,581,3216,
2007-08-02_10:14,8961.95,8961.95,8961.95,8961.95,14211,475,2972,
2007-08-02_10:15,8960.52,8960.52,8960.52,8960.52,13043,416,2656,
2007-08-02_10:16,8959.74,8959.74,8959.74,8959.74,14064,405,2915,
2007-08-02_10:17,8960.03,8960.03,8960.03,8960.03,14875,454,2593,
2007-08-02_10:18,8963.66,8963.66,8963.66,8963.66,17460,558,3173,
2007-08-02_10:19,8971.05,8971.05,8971.05,8971.05,16682,517,3177,
2007-08-02_10:20,8976.05,8976.05,8976.05,8976.05,16008,583,3237,
2007-08-02_10:21,8985.92,8985.92,8985.92,8985.92,22683,905,4755,
2007-08-02_10:22,8992.63,8992.63,8992.63,8992.63,18053,577,3697,
2007-08-02_10:23,8999.76,8999.76,8999.76,8999.76,21768,738,4337,
2007-08-02_10:24,9007.86,9007.86,9007.86,9007.86,20907,667,4279,
2007-08-02_10:25,9010.04,9010.04,9010.04,9010.04,18544,542,3618,
2007-08-02_10:26,9008.52,9008.52,9008.52,9008.52,22641,664,4523,
2007-08-02_10:27,9006.80,9006.80,9006.80,9006.80,20474,753,3652,
2007-08-02_10:28,9004.92,9004.92,9004.92,9004.92,19151,622,3911,
2007-08-02_10:29,9005.58,9005.58,9005.58,9005.58,15290,470,3226,
2007-08-02_10:30,9004.91,9004.91,9004.91,9004.91,13691,409,2751,
2007-08-02_10:31,9001.15,9001.15,9001.15,9001.15,15385,423,2980,
2007-08-02_10:32,9003.11,9003.11,9003.11,9003.11,11433,313,2371,
2007-08-02_10:33,9001.38,9001.38,9001.38,9001.38,15355,406,2799,
2007-08-02_10:34,8999.26,8999.26,8999.26,8999.26,14877,370,2622,
2007-08-02_10:35,8998.35,8998.35,8998.35,8998.35,12317,339,2278,
2007-08-02_10:36,8996.17,8996.17,8996.17,8996.17,14419,417,2861,
2007-08-02_10:37,8992.60,8992.60,8992.60,8992.60,11574,325,2247,
2007-08-02_10:38,8991.36,8991.36,8991.36,8991.36,14035,524,2760,
2007-08-02_10:39,8991.21,8991.21,8991.21,8991.21,12880,453,2583,
2007-08-02_10:40,8989.33,8989.33,8989.33,8989.33,13263,389,2584,
2007-08-02_10:41,8987.34,8987.34,8987.34,8987.34,15213,486,2972,
2007-08-02_10:42,8982.26,8982.26,8982.26,8982.26,15039,470,2668,
2007-08-02_10:43,8980.74,8980.74,8980.74,8980.74,15636,495,3128,
2007-08-02_10:44,8979.77,8979.77,8979.77,8979.77,14758,439,2845,
2007-08-02_10:45,8977.97,8977.97,8977.97,8977.97,13266,384,2523,
2007-08-02_10:46,8975.61,8975.61,8975.61,8975.61,17194,455,3132,
2007-08-02_10:47,8975.16,8975.16,8975.16,8975.16,13285,347,2473,
2007-08-02_10:48,8974.74,8974.74,8974.74,8974.74,16693,527,3118,
2007-08-02_10:49,8971.95,8971.95,8971.95,8971.95,15891,449,2952,
2007-08-02_10:50,8973.56,8973.56,8973.56,8973.56,14856,517,3046,
2007-08-02_10:51,8977.60,8977.60,8977.60,8977.60,16284,523,3374,
2007-08-02_10:52,8977.54,8977.54,8977.54,8977.54,16202,488,3231,
2007-08-02_10:53,8978.03,8978.03,8978.03,8978.03,15621,474,3163,
2007-08-02_10:54,8977.00,8977.00,8977.00,8977.00,12734,385,2506,
2007-08-02_10:55,8979.15,8979.15,8979.15,8979.15,12313,312,2501,
2007-08-02_10:56,8978.51,8978.51,8978.51,8978.51,13363,406,2830,
2007-08-02_10:57,8977.69,8977.69,8977.69,8977.69,12282,352,2205,
2007-08-02_10:58,8977.76,8977.76,8977.76,8977.76,11757,360,2622,
2007-08-02_10:59,8976.48,8976.48,8976.48,8976.48,12024,441,2617,
2007-08-02_11:00,8974.21,8974.21,8974.21,8974.21,11893,403,2527,
2007-08-02_11:01,8972.56,8972.56,8972.56,8972.56,13986,480,3015,
2007-08-02_11:02,8969.69,8969.69,8969.69,8969.69,11790,365,2404,
2007-08-02_11:03,8964.57,8964.57,8964.57,8964.57,15248,581,3221,
2007-08-02_11:04,8960.47,8960.47,8960.47,8960.47,16676,587,3234,
2007-08-02_11:05,8957.19,8957.19,8957.19,8957.19,18236,563,3685,
2007-08-02_11:06,8948.65,8948.65,8948.65,8948.65,24989,786,4991,
2007-08-02_11:07,8944.12,8944.12,8944.12,8944.12,25649,838,5436,
2007-08-02_11:08,8934.78,8934.78,8934.78,8934.78,29789,1059,6570,
2007-08-02_11:09,8927.44,8927.44,8927.44,8927.44,33746,1055,7016,
2007-08-02_11:10,8923.75,8923.75,8923.75,8923.75,31839,982,6531,
2007-08-02_11:11,8914.80,8914.80,8914.80,8914.80,41719,1222,8239,
2007-08-02_11:12,8910.75,8910.75,8910.75,8910.75,34376,1045,7009,
2007-08-02_11:13,8902.09,8902.09,8902.09,8902.09,43797,1235,8508,
2007-08-02_11:14,8894.43,8894.43,8894.43,8894.43,41148,1234,7890,
2007-08-02_11:15,8887.20,8887.20,8887.20,8887.20,39545,1166,7755,
2007-08-02_11:16,8876.96,8876.96,8876.96,8876.96,49060,1531,10006,
2007-08-02_11:17,8868.75,8868.75,8868.75,8868.75,37801,1195,7641,
2007-08-02_11:18,8860.27,8860.27,8860.27,8860.27,42629,1284,8738,
2007-08-02_11:19,8854.35,8854.35,8854.35,8854.35,40018,1307,8030,
2007-08-02_11:20,8852.01,8852.01,8852.01,8852.01,32940,973,6599,
2007-08-02_11:21,8848.99,8848.99,8848.99,8848.99,39181,1262,7894,
2007-08-02_11:22,8850.17,8850.17,8850.17,8850.17,29860,949,5702,
2007-08-02_11:23,8855.49,8855.49,8855.49,8855.49,27679,875,5640,
2007-08-02_11:24,8865.54,8865.54,8865.54,8865.54,26172,856,5438,
2007-08-02_11:25,8872.85,8872.85,8872.85,8872.85,23823,741,4807,
2007-08-02_11:26,8881.29,8881.29,8881.29,8881.29,30396,1036,6121,
2007-08-02_11:27,8888.77,8888.77,8888.77,8888.77,21895,621,4121,
2007-08-02_11:28,8893.11,8893.11,8893.11,8893.11,19410,587,3814,
2007-08-02_11:29,8894.52,8894.52,8894.52,8894.52,17569,500,3744,
2007-08-02_11:30,8897.26,8897.26,8897.26,8897.26,17698,533,3551,
2007-08-02_11:31,8895.84,8895.84,8895.84,8895.84,17296,517,3653,
2007-08-02_11:32,8895.51,8895.51,8895.51,8895.51,13940,398,2932,
2007-08-02_11:33,8891.75,8891.75,8891.75,8891.75,15711,429,2942,
2007-08-02_11:34,8891.06,8891.06,8891.06,8891.06,13240,404,2868,
2007-08-02_11:35,8887.38,8887.38,8887.38,8887.38,14957,460,2979,
2007-08-02_11:36,8881.11,8881.11,8881.11,8881.11,18875,559,3584,
2007-08-02_11:37,8876.69,8876.69,8876.69,8876.69,17243,509,3260,
2007-08-02_11:38,8872.32,8872.32,8872.32,8872.32,19622,541,3610,
2007-08-02_11:39,8864.04,8864.04,8864.04,8864.04,18928,625,3674,
2007-08-02_11:40,8859.28,8859.28,8859.28,8859.28,19952,654,3910,
2007-08-02_11:41,8853.60,8853.60,8853.60,8853.60,22923,710,4379,
2007-08-02_11:42,8847.99,8847.99,8847.99,8847.99,20281,608,4066,
2007-08-02_11:43,8844.26,8844.26,8844.26,8844.26,24194,692,4786,
2007-08-02_11:44,8844.48,8844.48,8844.48,8844.48,24838,749,4835,
2007-08-02_11:45,8844.80,8844.80,8844.80,8844.80,22416,677,4106,
2007-08-02_11:46,8841.49,8841.49,8841.49,8841.49,24478,718,5125,
2007-08-02_11:47,8843.09,8843.09,8843.09,8843.09,22412,604,4132,
2007-08-02_11:48,8844.48,8844.48,8844.48,8844.48,19238,556,4154,
2007-08-02_11:49,8844.05,8844.05,8844.05,8844.05,17597,508,3711,
2007-08-02_11:50,8847.05,8847.05,8847.05,8847.05,16517,564,3471,
2007-08-02_11:51,8844.13,8844.13,8844.13,8844.13,18925,538,3845,
2007-08-02_11:52,8845.90,8845.90,8845.90,8845.90,17563,471,3114,
2007-08-02_11:53,8845.87,8845.87,8845.87,8845.87,15064,435,2950,
2007-08-02_11:54,8847.10,8847.10,8847.10,8847.10,14610,413,2937,
2007-08-02_11:55,8847.13,8847.13,8847.13,8847.13,14421,423,2774,
2007-08-02_11:56,8850.74,8850.74,8850.74,8850.74,16922,407,3056,
2007-08-02_11:57,8851.88,8851.88,8851.88,8851.88,14825,403,2597,
2007-08-02_11:58,8853.62,8853.62,8853.62,8853.62,14095,421,2727,
2007-08-02_11:59,8853.93,8853.93,8853.93,8853.93,12897,344,2655,
2007-08-02_12:00,8853.67,8853.67,8853.67,8853.67,12408,353,2730,
2007-08-02_12:01,8850.56,8850.56,8850.56,8850.56,16031,458,3574,
2007-08-02_12:02,8846.94,8846.94,8846.94,8846.94,13589,401,2790,
2007-08-02_12:03,8840.47,8840.47,8840.47,8840.47,20340,656,4000,
2007-08-02_12:04,8835.76,8835.76,8835.76,8835.76,17054,548,3226,
2007-08-02_12:05,8830.00,8830.00,8830.00,8830.00,18389,552,3500,
2007-08-02_12:06,8823.07,8823.07,8823.07,8823.07,23980,788,5027,
2007-08-02_12:07,8818.72,8818.72,8818.72,8818.72,24019,805,4955,
2007-08-02_12:08,8810.47,8810.47,8810.47,8810.47,27669,937,5842,
2007-08-02_12:09,8806.16,8806.16,8806.16,8806.16,32840,1109,6613,
2007-08-02_12:10,8799.34,8799.34,8799.34,8799.34,30712,1107,6612,
2007-08-02_12:11,8789.68,8789.68,8789.68,8789.68,40725,1274,8271,
2007-08-02_12:12,8780.08,8780.08,8780.08,8780.08,36735,1213,7810,
2007-08-02_12:13,8771.33,8771.33,8771.33,8771.33,42822,1330,8381,
2007-08-02_12:14,8764.54,8764.54,8764.54,8764.54,42558,1332,8663,
2007-08-02_12:15,8757.75,8757.75,8757.75,8757.75,40172,1332,7859,
2007-08-02_12:16,8748.76,8748.76,8748.76,8748.76,49840,1515,10086,
2007-08-02_12:17,8744.05,8744.05,8744.05,8744.05,42243,1441,8418,
2007-08-02_12:18,8739.10,8739.10,8739.10,8739.10,44823,1353,9254,
2007-08-02_12:19,8733.59,8733.59,8733.59,8733.59,40145,1174,7877,
2007-08-02_12:20,8732.70,8732.70,8732.70,8732.70,38924,1195,7315,
2007-08-02_12:21,8727.73,8727.73,8727.73,8727.73,41325,1166,7924,
2007-08-02_12:22,8727.64,8727.64,8727.64,8727.64,29441,874,5831,
2007-08-02_12:23,8730.85,8730.85,8730.85,8730.85,30391,893,5796,
2007-08-02_12:24,8736.56,8736.56,8736.56,8736.56,25728,726,5216,
2007-08-02_12:25,8740.95,8740.95,8740.95,8740.95,23843,663,4975,
2007-08-02_12:26,8750.72,8750.72,8750.72,8750.72,26140,708,5157,
2007-08-02_12:27,8756.19,8756.19,8756.19,8756.19,20671,587,4199,
2007-08-02_12:28,8763.74,8763.74,8763.74,8763.74,22413,686,4419,
2007-08-02_12:29,8766.07,8766.07,8766.07,8766.07,21002,583,4136,
2007-08-02_12:30,8769.68,8769.68,8769.68,8769.68,17338,545,3854,
2007-08-02_12:31,8773.75,8773.75,8773.75,8773.75,19418,524,4057,
2007-08-02_12:32,8773.82,8773.82,8773.82,8773.82,14426,433,3290,
2007-08-02_12:33,8776.61,8776.61,8776.61,8776.61,19346,586,3566,
2007-08-02_12:34,8779.58,8779.58,8779.58,8779.58,15479,472,3136,
2007-08-02_12:35,8777.94,8777.94,8777.94,8777.94,14035,415,2977,
2007-08-02_12:36,8780.06,8780.06,8780.06,8780.06,17951,543,3708,
2007-08-02_12:37,8780.30,8780.30,8780.30,8780.30,13446,408,2827,
2007-08-02_12:38,8779.48,8779.48,8779.48,8779.48,16060,486,3387,
2007-08-02_12:39,8780.68,8780.68,8780.68,8780.68,15436,430,3121,
2007-08-02_12:40,8784.75,8784.75,8784.75,8784.75,15838,472,3221,
2007-08-02_12:41,8789.98,8789.98,8789.98,8789.98,20793,579,3780,
2007-08-02_12:42,8797.49,8797.49,8797.49,8797.49,17568,537,3382,
2007-08-02_12:43,8813.47,8813.47,8813.47,8813.47,24072,814,4976,
2007-08-02_12:44,8831.31,8831.31,8831.31,8831.31,22356,821,4790,
2007-08-02_12:45,8844.04,8844.04,8844.04,8844.04,24666,860,5095,
2007-08-02_12:46,8854.03,8854.03,8854.03,8854.03,28556,927,6039,
2007-08-02_12:47,8866.38,8866.38,8866.38,8866.38,23501,727,4821,
2007-08-02_12:48,8869.45,8869.45,8869.45,8869.45,24855,776,5178,
2007-08-02_12:49,8866.70,8866.70,8866.70,8866.70,24584,802,4969,
2007-08-02_12:50,8866.22,8866.22,8866.22,8866.22,21934,752,4550,
2007-08-02_12:51,8866.29,8866.29,8866.29,8866.29,22342,726,4962,
2007-08-02_12:52,8863.87,8863.87,8863.87,8863.87,17327,502,3647,
2007-08-02_12:53,8859.53,8859.53,8859.53,8859.53,18207,526,3676,
2007-08-02_12:54,8853.07,8853.07,8853.07,8853.07,16928,508,3641,
2007-08-02_12:55,8848.91,8848.91,8848.91,8848.91,15083,502,3348,
2007-08-02_12:56,8841.60,8841.60,8841.60,8841.60,17554,544,4059,
2007-08-02_12:57,8836.19,8836.19,8836.19,8836.19,15433,441,3343,
2007-08-02_12:58,8834.91,8834.91,8834.91,8834.91,15680,487,3506,
2007-08-02_12:59,8833.68,8833.68,8833.68,8833.68,15831,438,3052,
2007-08-02_13:00,8835.07,8835.07,8835.07,8835.07,15555,476,3068,
2007-08-02_13:01,8833.15,8833.15,8833.15,8833.15,17225,489,3330,
2007-08-02_13:02,8837.55,8837.55,8837.55,8837.55,15452,440,3030,
2007-08-02_13:03,8850.68,8850.68,8850.68,8850.68,23633,738,4521,
2007-08-02_13:04,8865.74,8865.74,8865.74,8865.74,18980,695,3774,
2007-08-02_13:05,8876.82,8876.82,8876.82,8876.82,21475,846,4358,
2007-08-02_13:06,8886.29,8886.29,8886.29,8886.29,26183,895,5169,
2007-08-02_13:07,8901.20,8901.20,8901.20,8901.20,24423,786,4949,
2007-08-02_13:08,8907.79,8907.79,8907.79,8907.79,29292,1088,6001,
2007-08-02_13:09,8916.24,8916.24,8916.24,8916.24,28402,947,5687,
2007-08-02_13:10,8919.19,8919.19,8919.19,8919.19,27529,977,5701,
2007-08-02_13:11,8924.89,8924.89,8924.89,8924.89,29100,900,6327,
2007-08-02_13:12,8925.60,8925.60,8925.60,8925.60,23990,726,5257,
2007-08-02_13:13,8924.80,8924.80,8924.80,8924.80,28174,777,5272,
2007-08-02_13:14,8923.82,8923.82,8923.82,8923.82,28720,900,5867,
2007-08-02_13:15,8921.06,8921.06,8921.06,8921.06,37201,1144,7042,
2007-08-02_13:16,8917.10,8917.10,8917.10,8917.10,35844,1049,7133,
2007-08-02_13:17,8924.25,8924.25,8924.25,8924.25,28510,845,5756,
2007-08-02_13:18,8927.89,8927.89,8927.89,8927.89,32751,974,6281,
2007-08-02_13:19,8935.54,8935.54,8935.54,8935.54,28810,956,5417,
2007-08-02_13:20,8943.12,8943.12,8943.12,8943.12,29636,972,5881,
2007-08-02_13:21,8948.01,8948.01,8948.01,8948.01,31485,971,6391,
2007-08-02_13:22,8951.73,8951.73,8951.73,8951.73,27952,931,5897,
2007-08-02_13:23,8957.77,8957.77,8957.77,8957.77,34784,1192,6988,
2007-08-02_13:24,8955.67,8955.67,8955.67,8955.67,32636,1082,6876,
2007-08-02_13:25,8952.15,8952.15,8952.15,8952.15,34181,1168,7103,
2007-08-02_13:26,8952.06,8952.06,8952.06,8952.06,0,0,0,
2007-08-02_13:27,8952.06,8952.06,8952.06,8952.06,0,0,0,
2007-08-02_13:28,8952.06,8952.06,8952.06,8952.06,0,0,0,
2007-08-02_13:29,8952.06,8952.06,8952.06,8952.06,0,0,0,
2007-08-02_13:30,8950.57,8950.57,8950.57,8950.57,211130,7000,38529,
2007-08-03_09:01,9104.34,9104.34,9104.34,9104.34,371352,6519,38367,
2007-08-03_09:02,9111.25,9111.25,9111.25,9111.25,58736,1847,11306,
2007-08-03_09:03,9113.24,9113.24,9113.24,9113.24,58568,2056,11074,
2007-08-03_09:04,9109.80,9109.80,9109.80,9109.80,60905,2204,12602,
2007-08-03_09:05,9101.59,9101.59,9101.59,9101.59,46994,1527,9396,
2007-08-03_09:06,9090.76,9090.76,9090.76,9090.76,53311,1763,10694,
2007-08-03_09:07,9081.41,9081.41,9081.41,9081.41,42416,1411,8926,
2007-08-03_09:08,9076.28,9076.28,9076.28,9076.28,49102,1392,8834,
2007-08-03_09:09,9071.18,9071.18,9071.18,9071.18,41579,1354,8846,
2007-08-03_09:10,9071.04,9071.04,9071.04,9071.04,37072,1134,7350,
2007-08-03_09:11,9063.40,9063.40,9063.40,9063.40,44447,1495,8729,
2007-08-03_09:12,9057.67,9057.67,9057.67,9057.67,33716,1014,6774,
2007-08-03_09:13,9056.21,9056.21,9056.21,9056.21,37960,1115,7386,
2007-08-03_09:14,9056.69,9056.69,9056.69,9056.69,40440,1155,7544,
2007-08-03_09:15,9058.65,9058.65,9058.65,9058.65,33028,1079,6755,
2007-08-03_09:16,9065.54,9065.54,9065.54,9065.54,40353,1292,8318,
2007-08-03_09:17,9071.43,9071.43,9071.43,9071.43,34649,1108,6772,
2007-08-03_09:18,9079.34,9079.34,9079.34,9079.34,41438,1270,7421,
2007-08-03_09:19,9087.89,9087.89,9087.89,9087.89,40196,1301,7646,
2007-08-03_09:20,9091.76,9091.76,9091.76,9091.76,43621,1209,7131,
2007-08-03_09:21,9095.78,9095.78,9095.78,9095.78,42985,1390,8058,
2007-08-03_09:22,9095.42,9095.42,9095.42,9095.42,35487,1138,6772,
2007-08-03_09:23,9094.39,9094.39,9094.39,9094.39,36625,1335,6930,
2007-08-03_09:24,9090.86,9090.86,9090.86,9090.86,33265,1313,6944,
2007-08-03_09:25,9086.09,9086.09,9086.09,9086.09,26491,923,5546,
2007-08-03_09:26,9084.21,9084.21,9084.21,9084.21,32731,1013,6241,
2007-08-03_09:27,9089.87,9089.87,9089.87,9089.87,27955,937,5426,
2007-08-03_09:28,9090.40,9090.40,9090.40,9090.40,30892,817,5471,
2007-08-03_09:29,9091.82,9091.82,9091.82,9091.82,28753,763,5064,
2007-08-03_09:30,9094.57,9094.57,9094.57,9094.57,27768,799,4936,
2007-08-03_09:31,9092.76,9092.76,9092.76,9092.76,42032,987,6418,
2007-08-03_09:32,9097.96,9097.96,9097.96,9097.96,29536,812,5469,
2007-08-03_09:33,9097.95,9097.95,9097.95,9097.95,31209,895,5977,
2007-08-03_09:34,9095.31,9095.31,9095.31,9095.31,31115,808,5624,
2007-08-03_09:35,9096.45,9096.45,9096.45,9096.45,24315,753,5099,
2007-08-03_09:36,9098.04,9098.04,9098.04,9098.04,26578,799,6057,
2007-08-03_09:37,9096.98,9096.98,9096.98,9096.98,26042,840,5348,
2007-08-03_09:38,9095.50,9095.50,9095.50,9095.50,23919,824,5427,
2007-08-03_09:39,9094.46,9094.46,9094.46,9094.46,27167,827,5647,
2007-08-03_09:40,9089.25,9089.25,9089.25,9089.25,23495,761,4842,
2007-08-03_09:41,9088.74,9088.74,9088.74,9088.74,22752,743,5184,
2007-08-03_09:42,9085.61,9085.61,9085.61,9085.61,19685,590,4113,
2007-08-03_09:43,9083.78,9083.78,9083.78,9083.78,21783,668,4182,
2007-08-03_09:44,9084.77,9084.77,9084.77,9084.77,19843,630,4356,
2007-08-03_09:45,9081.49,9081.49,9081.49,9081.49,17590,482,3569,
2007-08-03_09:46,9083.26,9083.26,9083.26,9083.26,19577,544,4058,
2007-08-03_09:47,9085.06,9085.06,9085.06,9085.06,19739,613,4005,
2007-08-03_09:48,9088.13,9088.13,9088.13,9088.13,20358,581,4120,
2007-08-03_09:49,9092.89,9092.89,9092.89,9092.89,20858,692,4281,
2007-08-03_09:50,9099.11,9099.11,9099.11,9099.11,20635,695,3835,
2007-08-03_09:51,9108.86,9108.86,9108.86,9108.86,25839,882,5102,
2007-08-03_09:52,9115.74,9115.74,9115.74,9115.74,23692,792,4589,
2007-08-03_09:53,9116.05,9116.05,9116.05,9116.05,27922,864,5344,
2007-08-03_09:54,9122.53,9122.53,9122.53,9122.53,24652,723,5018,
2007-08-03_09:55,9124.90,9124.90,9124.90,9124.90,23264,590,4300,
2007-08-03_09:56,9127.78,9127.78,9127.78,9127.78,26510,765,5082,
2007-08-03_09:57,9132.55,9132.55,9132.55,9132.55,22546,704,4472,
2007-08-03_09:58,9134.60,9134.60,9134.60,9134.60,23273,793,4691,
2007-08-03_09:59,9134.48,9134.48,9134.48,9134.48,24905,806,4784,
2007-08-03_10:00,9133.68,9133.68,9133.68,9133.68,23234,910,4815,
2007-08-03_10:01,9133.28,9133.28,9133.28,9133.28,25511,892,5103,
2007-08-03_10:02,9130.50,9130.50,9130.50,9130.50,19211,621,4016,
2007-08-03_10:03,9129.48,9129.48,9129.48,9129.48,20703,629,4002,
2007-08-03_10:04,9123.47,9123.47,9123.47,9123.47,22456,680,4291,
2007-08-03_10:05,9112.84,9112.84,9112.84,9112.84,24614,710,4080,
2007-08-03_10:06,9115.58,9115.58,9115.58,9115.58,20069,625,4082,
2007-08-03_10:07,9117.00,9117.00,9117.00,9117.00,19104,549,3676,
2007-08-03_10:08,9115.83,9115.83,9115.83,9115.83,17752,603,3512,
2007-08-03_10:09,9112.15,9112.15,9112.15,9112.15,19434,562,3538,
2007-08-03_10:10,9113.39,9113.39,9113.39,9113.39,17327,494,3166,
2007-08-03_10:11,9115.09,9115.09,9115.09,9115.09,19545,577,3818,
2007-08-03_10:12,9114.84,9114.84,9114.84,9114.84,16842,411,2957,
2007-08-03_10:13,9115.11,9115.11,9115.11,9115.11,17349,506,3208,
2007-08-03_10:14,9115.28,9115.28,9115.28,9115.28,18239,393,2836,
2007-08-03_10:15,9118.51,9118.51,9118.51,9118.51,12772,378,2549,
2007-08-03_10:16,9119.13,9119.13,9119.13,9119.13,17113,618,3352,
2007-08-03_10:17,9118.42,9118.42,9118.42,9118.42,16377,429,2920,
2007-08-03_10:18,9121.20,9121.20,9121.20,9121.20,22678,561,4045,
2007-08-03_10:19,9123.06,9123.06,9123.06,9123.06,19627,535,3923,
2007-08-03_10:20,9124.35,9124.35,9124.35,9124.35,16565,500,3125,
2007-08-03_10:21,9124.86,9124.86,9124.86,9124.86,20254,621,4063,
2007-08-03_10:22,9121.00,9121.00,9121.00,9121.00,18180,557,3228,
2007-08-03_10:23,9118.26,9118.26,9118.26,9118.26,19591,586,3699,
2007-08-03_10:24,9119.77,9119.77,9119.77,9119.77,16734,538,3273,
2007-08-03_10:25,9118.56,9118.56,9118.56,9118.56,14147,415,2921,
2007-08-03_10:26,9115.29,9115.29,9115.29,9115.29,15390,461,3237,
2007-08-03_10:27,9114.19,9114.19,9114.19,9114.19,14094,361,2755,
2007-08-03_10:28,9113.92,9113.92,9113.92,9113.92,17069,489,3109,
2007-08-03_10:29,9111.31,9111.31,9111.31,9111.31,16357,445,2928,
2007-08-03_10:30,9111.19,9111.19,9111.19,9111.19,17121,443,2845,
2007-08-03_10:31,9109.30,9109.30,9109.30,9109.30,18051,496,3196,
2007-08-03_10:32,9110.64,9110.64,9110.64,9110.64,15075,417,2749,
2007-08-03_10:33,9110.04,9110.04,9110.04,9110.04,16067,463,3218,
2007-08-03_10:34,9111.14,9111.14,9111.14,9111.14,18934,471,3156,
2007-08-03_10:35,9114.60,9114.60,9114.60,9114.60,15950,463,2762,
2007-08-03_10:36,9114.01,9114.01,9114.01,9114.01,26816,614,4337,
2007-08-03_10:37,9113.37,9113.37,9113.37,9113.37,16952,381,2939,
2007-08-03_10:38,9113.67,9113.67,9113.67,9113.67,19249,451,3420,
2007-08-03_10:39,9116.04,9116.04,9116.04,9116.04,20395,483,3353,
2007-08-03_10:40,9115.79,9115.79,9115.79,9115.79,17620,394,3240,
2007-08-03_10:41,9118.58,9118.58,9118.58,9118.58,19572,528,3765,
2007-08-03_10:42,9121.97,9121.97,9121.97,9121.97,13347,367,2738,
2007-08-03_10:43,9122.24,9122.24,9122.24,9122.24,16382,504,3241,
2007-08-03_10:44,9124.55,9124.55,9124.55,9124.55,13831,369,2825,
2007-08-03_10:45,9127.19,9127.19,9127.19,9127.19,15315,418,3007,
2007-08-03_10:46,9123.17,9123.17,9123.17,9123.17,21709,589,4252,
2007-08-03_10:47,9120.85,9120.85,9120.85,9120.85,19071,565,3373,
2007-08-03_10:48,9113.83,9113.83,9113.83,9113.83,28507,862,4915,
2007-08-03_10:49,9103.31,9103.31,9103.31,9103.31,30418,1036,5294,
2007-08-03_10:50,9098.62,9098.62,9098.62,9098.62,20540,669,3958,
2007-08-03_10:51,9097.91,9097.91,9097.91,9097.91,23379,659,4347,
2007-08-03_10:52,9093.50,9093.50,9093.50,9093.50,16595,520,3259,
2007-08-03_10:53,9091.78,9091.78,9091.78,9091.78,18081,525,3418,
2007-08-03_10:54,9090.30,9090.30,9090.30,9090.30,17298,489,3582,
2007-08-03_10:55,9089.68,9089.68,9089.68,9089.68,16419,439,3177,
2007-08-03_10:56,9086.61,9086.61,9086.61,9086.61,17720,526,3728,
2007-08-03_10:57,9084.28,9084.28,9084.28,9084.28,14965,478,2981,
2007-08-03_10:58,9079.56,9079.56,9079.56,9079.56,21116,682,4242,
2007-08-03_10:59,9076.29,9076.29,9076.29,9076.29,18071,508,3704,
2007-08-03_11:00,9078.69,9078.69,9078.69,9078.69,18075,539,3448,
2007-08-03_11:01,9076.01,9076.01,9076.01,9076.01,17104,542,3549,
2007-08-03_11:02,9077.60,9077.60,9077.60,9077.60,18827,495,3192,
2007-08-03_11:03,9077.57,9077.57,9077.57,9077.57,21007,519,3410,
2007-08-03_11:04,9079.30,9079.30,9079.30,9079.30,16202,464,3026,
2007-08-03_11:05,9075.53,9075.53,9075.53,9075.53,16506,473,2732,
2007-08-03_11:06,9077.54,9077.54,9077.54,9077.54,15761,404,3012,
2007-08-03_11:07,9076.75,9076.75,9076.75,9076.75,11930,347,2381,
2007-08-03_11:08,9076.05,9076.05,9076.05,9076.05,14098,405,2879,
2007-08-03_11:09,9076.07,9076.07,9076.07,9076.07,11699,360,2457,
2007-08-03_11:10,9070.45,9070.45,9070.45,9070.45,12732,442,2584,
2007-08-03_11:11,9068.59,9068.59,9068.59,9068.59,15318,532,3275,
2007-08-03_11:12,9068.81,9068.81,9068.81,9068.81,20407,583,3176,
2007-08-03_11:13,9064.43,9064.43,9064.43,9064.43,18663,590,3628,
2007-08-03_11:14,9058.23,9058.23,9058.23,9058.23,16459,615,3408,
2007-08-03_11:15,9056.90,9056.90,9056.90,9056.90,17255,549,3232,
2007-08-03_11:16,9054.88,9054.88,9054.88,9054.88,22053,690,4314,
2007-08-03_11:17,9049.42,9049.42,9049.42,9049.42,17745,606,3443,
2007-08-03_11:18,9043.02,9043.02,9043.02,9043.02,22373,655,4348,
2007-08-03_11:19,9042.65,9042.65,9042.65,9042.65,24070,682,4552,
2007-08-03_11:20,9037.78,9037.78,9037.78,9037.78,24343,716,4604,
2007-08-03_11:21,9035.71,9035.71,9035.71,9035.71,22321,692,4881,
2007-08-03_11:22,9032.69,9032.69,9032.69,9032.69,18082,571,3930,
2007-08-03_11:23,9030.54,9030.54,9030.54,9030.54,22430,694,4827,
2007-08-03_11:24,9026.96,9026.96,9026.96,9026.96,19066,568,4347,
2007-08-03_11:25,9025.70,9025.70,9025.70,9025.70,16478,560,3501,
2007-08-03_11:26,9029.51,9029.51,9029.51,9029.51,20581,601,4383,
2007-08-03_11:27,9033.35,9033.35,9033.35,9033.35,16948,546,3324,
2007-08-03_11:28,9040.40,9040.40,9040.40,9040.40,18799,653,3735,
2007-08-03_11:29,9048.78,9048.78,9048.78,9048.78,16954,518,3480,
2007-08-03_11:30,9053.50,9053.50,9053.50,9053.50,13271,499,2922,
2007-08-03_11:31,9053.76,9053.76,9053.76,9053.76,17309,473,3230,
2007-08-03_11:32,9055.00,9055.00,9055.00,9055.00,15117,410,2822,
2007-08-03_11:33,9058.93,9058.93,9058.93,9058.93,13912,392,2611,
2007-08-03_11:34,9058.26,9058.26,9058.26,9058.26,14004,379,2759,
2007-08-03_11:35,9053.73,9053.73,9053.73,9053.73,12370,352,2422,
2007-08-03_11:36,9056.49,9056.49,9056.49,9056.49,13120,397,2712,
2007-08-03_11:37,9055.20,9055.20,9055.20,9055.20,10621,289,2048,
2007-08-03_11:38,9056.07,9056.07,9056.07,9056.07,9986,277,2018,
2007-08-03_11:39,9050.17,9050.17,9050.17,9050.17,10743,288,2089,
2007-08-03_11:40,9054.85,9054.85,9054.85,9054.85,8631,282,1739,
2007-08-03_11:41,9057.99,9057.99,9057.99,9057.99,15510,490,2876,
2007-08-03_11:42,9056.03,9056.03,9056.03,9056.03,11650,339,2063,
2007-08-03_11:43,9057.46,9057.46,9057.46,9057.46,11999,340,2359,
2007-08-03_11:44,9058.48,9058.48,9058.48,9058.48,15144,423,2572,
2007-08-03_11:45,9063.64,9063.64,9063.64,9063.64,12817,430,2454,
2007-08-03_11:46,9066.58,9066.58,9066.58,9066.58,13845,440,2568,
2007-08-03_11:47,9068.69,9068.69,9068.69,9068.69,10279,313,2027,
2007-08-03_11:48,9070.63,9070.63,9070.63,9070.63,13397,504,2411,
2007-08-03_11:49,9069.84,9069.84,9069.84,9069.84,12548,377,2311,
2007-08-03_11:50,9070.52,9070.52,9070.52,9070.52,10729,337,2144,
2007-08-03_11:51,9073.75,9073.75,9073.75,9073.75,11777,366,2415,
2007-08-03_11:52,9072.80,9072.80,9072.80,9072.80,11133,327,1917,
2007-08-03_11:53,9075.62,9075.62,9075.62,9075.62,11560,311,2253,
2007-08-03_11:54,9078.32,9078.32,9078.32,9078.32,14159,383,2595,
2007-08-03_11:55,9082.09,9082.09,9082.09,9082.09,11826,316,2358,
2007-08-03_11:56,9090.11,9090.11,9090.11,9090.11,19945,744,3680,
2007-08-03_11:57,9092.42,9092.42,9092.42,9092.42,14723,464,3025,
2007-08-03_11:58,9091.88,9091.88,9091.88,9091.88,17260,608,3702,
2007-08-03_11:59,9093.61,9093.61,9093.61,9093.61,14610,489,2878,
2007-08-03_12:00,9093.27,9093.27,9093.27,9093.27,12968,405,2462,
2007-08-03_12:01,9088.78,9088.78,9088.78,9088.78,14741,440,2870,
2007-08-03_12:02,9086.17,9086.17,9086.17,9086.17,11798,278,2021,
2007-08-03_12:03,9083.99,9083.99,9083.99,9083.99,12188,364,2426,
2007-08-03_12:04,9086.41,9086.41,9086.41,9086.41,11359,368,2302,
2007-08-03_12:05,9086.01,9086.01,9086.01,9086.01,9913,296,1869,
2007-08-03_12:06,9088.13,9088.13,9088.13,9088.13,11100,316,2245,
2007-08-03_12:07,9085.90,9085.90,9085.90,9085.90,10474,367,1893,
2007-08-03_12:08,9087.31,9087.31,9087.31,9087.31,10437,311,1932,
2007-08-03_12:09,9083.88,9083.88,9083.88,9083.88,8596,238,1755,
2007-08-03_12:10,9083.10,9083.10,9083.10,9083.10,9854,292,1935,
2007-08-03_12:11,9081.48,9081.48,9081.48,9081.48,11662,358,2351,
2007-08-03_12:12,9081.28,9081.28,9081.28,9081.28,8441,241,1843,
2007-08-03_12:13,9079.80,9079.80,9079.80,9079.80,12388,318,2320,
2007-08-03_12:14,9081.06,9081.06,9081.06,9081.06,17183,294,2051,
2007-08-03_12:15,9080.46,9080.46,9080.46,9080.46,11784,311,1958,
2007-08-03_12:16,9077.82,9077.82,9077.82,9077.82,11238,329,2198,
2007-08-03_12:17,9075.10,9075.10,9075.10,9075.10,10268,323,1867,
2007-08-03_12:18,9073.37,9073.37,9073.37,9073.37,11885,338,2327,
2007-08-03_12:19,9073.55,9073.55,9073.55,9073.55,13503,362,2489,
2007-08-03_12:20,9071.26,9071.26,9071.26,9071.26,11099,394,2578,
2007-08-03_12:21,9071.56,9071.56,9071.56,9071.56,11829,384,2679,
2007-08-03_12:22,9068.09,9068.09,9068.09,9068.09,11782,310,2309,
2007-08-03_12:23,9067.73,9067.73,9067.73,9067.73,13043,409,2712,
2007-08-03_12:24,9068.31,9068.31,9068.31,9068.31,13002,393,2529,
2007-08-03_12:25,9066.34,9066.34,9066.34,9066.34,11726,378,2201,
2007-08-03_12:26,9064.80,9064.80,9064.80,9064.80,13235,446,2745,
2007-08-03_12:27,9064.42,9064.42,9064.42,9064.42,11262,296,2168,
2007-08-03_12:28,9064.06,9064.06,9064.06,9064.06,12586,329,2454,
2007-08-03_12:29,9062.60,9062.60,9062.60,9062.60,11387,332,2193,
2007-08-03_12:30,9064.78,9064.78,9064.78,9064.78,11470,356,2228,
2007-08-03_12:31,9064.56,9064.56,9064.56,9064.56,12729,368,2785,
2007-08-03_12:32,9063.50,9063.50,9063.50,9063.50,11192,315,2277,
2007-08-03_12:33,9063.94,9063.94,9063.94,9063.94,11643,334,2654,
2007-08-03_12:34,9063.37,9063.37,9063.37,9063.37,10515,355,2382,
2007-08-03_12:35,9066.37,9066.37,9066.37,9066.37,11731,380,2208,
2007-08-03_12:36,9067.06,9067.06,9067.06,9067.06,14768,459,2698,
2007-08-03_12:37,9067.00,9067.00,9067.00,9067.00,13617,414,2664,
2007-08-03_12:38,9065.98,9065.98,9065.98,9065.98,15523,431,2824,
2007-08-03_12:39,9066.90,9066.90,9066.90,9066.90,16038,466,3143,
2007-08-03_12:40,9065.82,9065.82,9065.82,9065.82,14014,461,2634,
2007-08-03_12:41,9067.76,9067.76,9067.76,9067.76,17699,530,3424,
2007-08-03_12:42,9068.27,9068.27,9068.27,9068.27,14274,380,2701,
2007-08-03_12:43,9071.45,9071.45,9071.45,9071.45,14843,476,3049,
2007-08-03_12:44,9073.35,9073.35,9073.35,9073.35,13674,403,2865,
2007-08-03_12:45,9073.82,9073.82,9073.82,9073.82,12263,356,2417,
2007-08-03_12:46,9075.11,9075.11,9075.11,9075.11,16628,491,3416,
2007-08-03_12:47,9078.30,9078.30,9078.30,9078.30,16252,460,3132,
2007-08-03_12:48,9081.21,9081.21,9081.21,9081.21,20806,629,3936,
2007-08-03_12:49,9079.91,9079.91,9079.91,9079.91,16952,427,3245,
2007-08-03_12:50,9082.96,9082.96,9082.96,9082.96,14329,421,2945,
2007-08-03_12:51,9081.95,9081.95,9081.95,9081.95,19573,556,3495,
2007-08-03_12:52,9083.23,9083.23,9083.23,9083.23,15668,405,2982,
2007-08-03_12:53,9080.96,9080.96,9080.96,9080.96,15882,453,3089,
2007-08-03_12:54,9081.18,9081.18,9081.18,9081.18,12397,408,2595,
2007-08-03_12:55,9082.67,9082.67,9082.67,9082.67,12803,381,2511,
2007-08-03_12:56,9081.20,9081.20,9081.20,9081.20,15065,417,2974,
2007-08-03_12:57,9077.39,9077.39,9077.39,9077.39,12732,441,2514,
2007-08-03_12:58,9075.01,9075.01,9075.01,9075.01,14709,430,2826,
2007-08-03_12:59,9074.57,9074.57,9074.57,9074.57,13565,354,2766,
2007-08-03_13:00,9073.34,9073.34,9073.34,9073.34,12451,385,2578,
2007-08-03_13:01,9072.99,9072.99,9072.99,9072.99,13533,420,3001,
2007-08-03_13:02,9071.69,9071.69,9071.69,9071.69,11695,380,2647,
2007-08-03_13:03,9071.22,9071.22,9071.22,9071.22,14537,469,3257,
2007-08-03_13:04,9069.97,9069.97,9069.97,9069.97,17743,565,3433,
2007-08-03_13:05,9068.64,9068.64,9068.64,9068.64,14901,435,3109,
2007-08-03_13:06,9069.27,9069.27,9069.27,9069.27,20514,572,4194,
2007-08-03_13:07,9068.52,9068.52,9068.52,9068.52,21016,513,3725,
2007-08-03_13:08,9067.09,9067.09,9067.09,9067.09,18919,540,3725,
2007-08-03_13:09,9065.81,9065.81,9065.81,9065.81,18896,548,4114,
2007-08-03_13:10,9065.42,9065.42,9065.42,9065.42,16950,465,3755,
2007-08-03_13:11,9062.32,9062.32,9062.32,9062.32,19509,509,4263,
2007-08-03_13:12,9061.08,9061.08,9061.08,9061.08,18849,560,3982,
2007-08-03_13:13,9057.66,9057.66,9057.66,9057.66,25372,696,5143,
2007-08-03_13:14,9054.81,9054.81,9054.81,9054.81,20510,615,4449,
2007-08-03_13:15,9053.31,9053.31,9053.31,9053.31,25471,618,4385,
2007-08-03_13:16,9049.77,9049.77,9049.77,9049.77,25641,721,5335,
2007-08-03_13:17,9046.74,9046.74,9046.74,9046.74,25072,675,4481,
2007-08-03_13:18,9043.86,9043.86,9043.86,9043.86,26864,733,5646,
2007-08-03_13:19,9042.40,9042.40,9042.40,9042.40,32134,848,6258,
2007-08-03_13:20,9044.85,9044.85,9044.85,9044.85,28063,811,5518,
2007-08-03_13:21,9049.15,9049.15,9049.15,9049.15,33584,946,6656,
2007-08-03_13:22,9051.91,9051.91,9051.91,9051.91,27245,836,5434,
2007-08-03_13:23,9054.71,9054.71,9054.71,9054.71,27676,815,5710,
2007-08-03_13:24,9036.02,9036.02,9036.02,9036.02,36590,1327,7064,
2007-08-03_13:25,9047.08,9047.08,9047.08,9047.08,27339,829,5758,
2007-08-03_13:26,9047.08,9047.08,9047.08,9047.08,0,0,0,
2007-08-03_13:27,9047.08,9047.08,9047.08,9047.08,0,0,0,
2007-08-03_13:28,9047.08,9047.08,9047.08,9047.08,0,0,0,
2007-08-03_13:29,9047.08,9047.08,9047.08,9047.08,0,0,0,
2007-08-03_13:30,9057.82,9057.82,9057.82,9057.82,168707,5976,34567,
2007-08-06_09:01,8865.58,8865.58,8865.58,8865.58,355562,6129,39955,
2007-08-06_09:02,8877.14,8877.14,8877.14,8877.14,47689,1279,8168,
2007-08-06_09:03,8884.14,8884.14,8884.14,8884.14,45440,1406,8538,
2007-08-06_09:04,8892.49,8892.49,8892.49,8892.49,47079,1420,8853,
2007-08-06_09:05,8894.77,8894.77,8894.77,8894.77,39499,1014,6963,
2007-08-06_09:06,8892.78,8892.78,8892.78,8892.78,40771,1160,8102,
2007-08-06_09:07,8885.78,8885.78,8885.78,8885.78,37778,1064,6988,
2007-08-06_09:08,8879.29,8879.29,8879.29,8879.29,37967,1135,7278,
2007-08-06_09:09,8880.43,8880.43,8880.43,8880.43,37217,1102,6876,
2007-08-06_09:10,8882.93,8882.93,8882.93,8882.93,36186,947,6218,
2007-08-06_09:11,8884.58,8884.58,8884.58,8884.58,35119,1049,7109,
2007-08-06_09:12,8893.33,8893.33,8893.33,8893.33,33736,893,5865,
2007-08-06_09:13,8891.83,8891.83,8891.83,8891.83,28654,758,5715,
2007-08-06_09:14,8894.71,8894.71,8894.71,8894.71,27622,855,5470,
2007-08-06_09:15,8899.73,8899.73,8899.73,8899.73,25593,690,4799,
2007-08-06_09:16,8905.94,8905.94,8905.94,8905.94,28075,848,5655,
2007-08-06_09:17,8912.07,8912.07,8912.07,8912.07,24338,703,4910,
2007-08-06_09:18,8921.05,8921.05,8921.05,8921.05,27811,801,5198,
2007-08-06_09:19,8919.61,8919.61,8919.61,8919.61,31676,913,6315,
2007-08-06_09:20,8917.85,8917.85,8917.85,8917.85,24567,808,5313,
2007-08-06_09:21,8917.13,8917.13,8917.13,8917.13,27195,808,5604,
2007-08-06_09:22,8913.79,8913.79,8913.79,8913.79,25218,699,4996,
2007-08-06_09:23,8911.64,8911.64,8911.64,8911.64,24006,586,4517,
2007-08-06_09:24,8907.71,8907.71,8907.71,8907.71,24543,657,4734,
2007-08-06_09:25,8906.39,8906.39,8906.39,8906.39,20009,544,4043,
2007-08-06_09:26,8905.97,8905.97,8905.97,8905.97,23034,600,4638,
2007-08-06_09:27,8903.05,8903.05,8903.05,8903.05,19315,508,3768,
2007-08-06_09:28,8901.41,8901.41,8901.41,8901.41,20142,571,4178,
2007-08-06_09:29,8901.59,8901.59,8901.59,8901.59,19355,509,3872,
2007-08-06_09:30,8902.63,8902.63,8902.63,8902.63,20005,529,3846,
2007-08-06_09:31,8901.91,8901.91,8901.91,8901.91,22061,578,4159,
2007-08-06_09:32,8903.06,8903.06,8903.06,8903.06,16738,487,3663,
2007-08-06_09:33,8904.75,8904.75,8904.75,8904.75,22501,515,4207,
2007-08-06_09:34,8905.91,8905.91,8905.91,8905.91,18873,536,3974,
2007-08-06_09:35,8910.06,8910.06,8910.06,8910.06,15409,426,3149,
2007-08-06_09:36,8925.52,8925.52,8925.52,8925.52,31392,988,5367,
2007-08-06_09:37,8943.01,8943.01,8943.01,8943.01,26567,774,4779,
2007-08-06_09:38,8952.76,8952.76,8952.76,8952.76,24301,701,4497,
2007-08-06_09:39,8958.50,8958.50,8958.50,8958.50,21749,695,4632,
2007-08-06_09:40,8960.75,8960.75,8960.75,8960.75,21022,698,4218,
2007-08-06_09:41,8960.14,8960.14,8960.14,8960.14,23607,661,4781,
2007-08-06_09:42,8957.66,8957.66,8957.66,8957.66,19099,465,3614,
2007-08-06_09:43,8956.52,8956.52,8956.52,8956.52,21064,498,3863,
2007-08-06_09:44,8952.62,8952.62,8952.62,8952.62,16757,425,3383,
2007-08-06_09:45,8949.12,8949.12,8949.12,8949.12,13947,344,2862,
2007-08-06_09:46,8945.38,8945.38,8945.38,8945.38,18609,459,3388,
2007-08-06_09:47,8941.77,8941.77,8941.77,8941.77,15203,405,3052,
2007-08-06_09:48,8939.18,8939.18,8939.18,8939.18,15988,398,3076,
2007-08-06_09:49,8937.79,8937.79,8937.79,8937.79,15212,403,3081,
2007-08-06_09:50,8933.38,8933.38,8933.38,8933.38,13229,372,2652,
2007-08-06_09:51,8931.66,8931.66,8931.66,8931.66,16985,421,2945,
2007-08-06_09:52,8929.08,8929.08,8929.08,8929.08,18520,424,2967,
2007-08-06_09:53,8926.87,8926.87,8926.87,8926.87,17947,442,2912,
2007-08-06_09:54,8929.08,8929.08,8929.08,8929.08,17184,511,3399,
2007-08-06_09:55,8930.68,8930.68,8930.68,8930.68,26640,435,3255,
2007-08-06_09:56,8928.53,8928.53,8928.53,8928.53,18750,531,3522,
2007-08-06_09:57,8930.45,8930.45,8930.45,8930.45,19003,495,3181,
2007-08-06_09:58,8927.27,8927.27,8927.27,8927.27,16745,462,3324,
2007-08-06_09:59,8923.20,8923.20,8923.20,8923.20,17705,539,3515,
2007-08-06_10:00,8919.57,8919.57,8919.57,8919.57,18025,590,3782,
2007-08-06_10:01,8915.83,8915.83,8915.83,8915.83,18335,663,4028,
2007-08-06_10:02,8909.90,8909.90,8909.90,8909.90,18772,617,3998,
2007-08-06_10:03,8903.81,8903.81,8903.81,8903.81,20641,678,4262,
2007-08-06_10:04,8900.49,8900.49,8900.49,8900.49,24421,647,4390,
2007-08-06_10:05,8898.84,8898.84,8898.84,8898.84,20338,535,3686,
2007-08-06_10:06,8896.00,8896.00,8896.00,8896.00,19524,680,4419,
2007-08-06_10:07,8896.52,8896.52,8896.52,8896.52,16597,471,3478,
2007-08-06_10:08,8894.61,8894.61,8894.61,8894.61,19316,600,3817,
2007-08-06_10:09,8890.96,8890.96,8890.96,8890.96,20329,602,3938,
2007-08-06_10:10,8888.94,8888.94,8888.94,8888.94,14715,427,3097,
2007-08-06_10:11,8884.50,8884.50,8884.50,8884.50,18614,551,3745,
2007-08-06_10:12,8886.09,8886.09,8886.09,8886.09,14492,428,3018,
2007-08-06_10:13,8888.18,8888.18,8888.18,8888.18,15206,464,3124,
2007-08-06_10:14,8889.61,8889.61,8889.61,8889.61,15143,402,2930,
2007-08-06_10:15,8895.05,8895.05,8895.05,8895.05,14712,331,2521,
2007-08-06_10:16,8897.41,8897.41,8897.41,8897.41,16615,467,3161,
2007-08-06_10:17,8900.55,8900.55,8900.55,8900.55,13960,326,2311,
2007-08-06_10:18,8902.88,8902.88,8902.88,8902.88,13809,334,2579,
2007-08-06_10:19,8904.02,8904.02,8904.02,8904.02,13767,354,2630,
2007-08-06_10:20,8902.09,8902.09,8902.09,8902.09,11183,312,2238,
2007-08-06_10:21,8906.11,8906.11,8906.11,8906.11,12430,312,2374,
2007-08-06_10:22,8905.96,8905.96,8905.96,8905.96,10482,288,1971,
2007-08-06_10:23,8904.50,8904.50,8904.50,8904.50,12160,282,2238,
2007-08-06_10:24,8904.58,8904.58,8904.58,8904.58,10094,273,2110,
2007-08-06_10:25,8902.37,8902.37,8902.37,8902.37,11656,343,2223,
2007-08-06_10:26,8898.91,8898.91,8898.91,8898.91,11239,298,2288,
2007-08-06_10:27,8898.41,8898.41,8898.41,8898.41,10729,320,1982,
2007-08-06_10:28,8889.40,8889.40,8889.40,8889.40,15205,521,3031,
2007-08-06_10:29,8884.32,8884.32,8884.32,8884.32,14239,445,2844,
2007-08-06_10:30,8881.90,8881.90,8881.90,8881.90,11934,341,2539,
2007-08-06_10:31,8881.65,8881.65,8881.65,8881.65,13882,400,2697,
2007-08-06_10:32,8881.04,8881.04,8881.04,8881.04,12048,379,2388,
2007-08-06_10:33,8880.00,8880.00,8880.00,8880.00,12486,333,2595,
2007-08-06_10:34,8878.00,8878.00,8878.00,8878.00,11971,316,2454,
2007-08-06_10:35,8872.87,8872.87,8872.87,8872.87,16363,440,2907,
2007-08-06_10:36,8869.13,8869.13,8869.13,8869.13,17162,577,3565,
2007-08-06_10:37,8861.09,8861.09,8861.09,8861.09,16920,536,3425,
2007-08-06_10:38,8861.03,8861.03,8861.03,8861.03,19858,647,3760,
2007-08-06_10:39,8857.96,8857.96,8857.96,8857.96,17674,515,3716,
2007-08-06_10:40,8857.46,8857.46,8857.46,8857.46,16361,476,3164,
2007-08-06_10:41,8856.91,8856.91,8856.91,8856.91,16741,485,3689,
2007-08-06_10:42,8858.04,8858.04,8858.04,8858.04,16945,452,3304,
2007-08-06_10:43,8860.31,8860.31,8860.31,8860.31,17958,446,3466,
2007-08-06_10:44,8863.42,8863.42,8863.42,8863.42,13497,375,2959,
2007-08-06_10:45,8869.41,8869.41,8869.41,8869.41,14058,341,2517,
2007-08-06_10:46,8873.12,8873.12,8873.12,8873.12,14682,385,2994,
2007-08-06_10:47,8874.88,8874.88,8874.88,8874.88,11258,265,2177,
2007-08-06_10:48,8873.99,8873.99,8873.99,8873.99,13123,342,2460,
2007-08-06_10:49,8871.51,8871.51,8871.51,8871.51,11400,314,2213,
2007-08-06_10:50,8874.13,8874.13,8874.13,8874.13,10338,300,1986,
2007-08-06_10:51,8874.77,8874.77,8874.77,8874.77,10229,282,2185,
2007-08-06_10:52,8872.87,8872.87,8872.87,8872.87,8809,198,1624,
2007-08-06_10:53,8872.37,8872.37,8872.37,8872.37,9550,247,1959,
2007-08-06_10:54,8872.18,8872.18,8872.18,8872.18,8915,266,1755,
2007-08-06_10:55,8872.70,8872.70,8872.70,8872.70,9399,255,1655,
2007-08-06_10:56,8870.10,8870.10,8870.10,8870.10,10492,303,1994,
2007-08-06_10:57,8873.38,8873.38,8873.38,8873.38,9712,248,1742,
2007-08-06_10:58,8875.68,8875.68,8875.68,8875.68,11124,301,2069,
2007-08-06_10:59,8877.78,8877.78,8877.78,8877.78,10674,227,1893,
2007-08-06_11:00,8881.39,8881.39,8881.39,8881.39,11212,272,2038,
2007-08-06_11:01,8886.27,8886.27,8886.27,8886.27,13664,415,2505,
2007-08-06_11:02,8889.93,8889.93,8889.93,8889.93,10021,260,1966,
2007-08-06_11:03,8892.32,8892.32,8892.32,8892.32,12926,370,2446,
2007-08-06_11:04,8895.20,8895.20,8895.20,8895.20,12106,382,2535,
2007-08-06_11:05,8898.58,8898.58,8898.58,8898.58,12213,333,2238,
2007-08-06_11:06,8903.00,8903.00,8903.00,8903.00,13535,373,2658,
2007-08-06_11:07,8902.64,8902.64,8902.64,8902.64,12197,329,2285,
2007-08-06_11:08,8902.31,8902.31,8902.31,8902.31,11968,320,2442,
2007-08-06_11:09,8902.39,8902.39,8902.39,8902.39,11155,269,1992,
2007-08-06_11:10,8900.90,8900.90,8900.90,8900.90,12417,317,2074,
2007-08-06_11:11,8899.20,8899.20,8899.20,8899.20,11323,323,2270,
2007-08-06_11:12,8898.69,8898.69,8898.69,8898.69,9259,227,1654,
2007-08-06_11:13,8896.94,8896.94,8896.94,8896.94,11286,325,2246,
2007-08-06_11:14,8893.80,8893.80,8893.80,8893.80,7710,171,1654,
2007-08-06_11:15,8893.76,8893.76,8893.76,8893.76,7751,202,1750,
2007-08-06_11:16,8896.09,8896.09,8896.09,8896.09,9612,235,1866,
2007-08-06_11:17,8893.88,8893.88,8893.88,8893.88,7885,204,1454,
2007-08-06_11:18,8894.00,8894.00,8894.00,8894.00,9325,255,1743,
2007-08-06_11:19,8895.28,8895.28,8895.28,8895.28,8324,209,1567,
2007-08-06_11:20,8892.54,8892.54,8892.54,8892.54,8414,205,1535,
2007-08-06_11:21,8894.87,8894.87,8894.87,8894.87,9536,262,1879,
2007-08-06_11:22,8895.80,8895.80,8895.80,8895.80,8321,181,1605,
2007-08-06_11:23,8894.79,8894.79,8894.79,8894.79,10472,213,1787,
2007-08-06_11:24,8895.31,8895.31,8895.31,8895.31,8693,235,1585,
2007-08-06_11:25,8895.43,8895.43,8895.43,8895.43,9571,206,1754,
2007-08-06_11:26,8895.38,8895.38,8895.38,8895.38,9267,259,1825,
2007-08-06_11:27,8895.46,8895.46,8895.46,8895.46,8016,190,1474,
2007-08-06_11:28,8896.63,8896.63,8896.63,8896.63,8000,219,1649,
2007-08-06_11:29,8897.09,8897.09,8897.09,8897.09,7934,197,1598,
2007-08-06_11:30,8897.01,8897.01,8897.01,8897.01,8783,217,1668,
2007-08-06_11:31,8899.57,8899.57,8899.57,8899.57,8390,215,1804,
2007-08-06_11:32,8901.17,8901.17,8901.17,8901.17,8209,218,1525,
2007-08-06_11:33,8903.26,8903.26,8903.26,8903.26,10047,266,1967,
2007-08-06_11:34,8904.00,8904.00,8904.00,8904.00,10586,280,2056,
2007-08-06_11:35,8905.65,8905.65,8905.65,8905.65,9342,244,1878,
2007-08-06_11:36,8908.30,8908.30,8908.30,8908.30,11414,290,2248,
2007-08-06_11:37,8909.46,8909.46,8909.46,8909.46,11270,268,2103,
2007-08-06_11:38,8912.93,8912.93,8912.93,8912.93,10254,275,2279,
2007-08-06_11:39,8911.97,8911.97,8911.97,8911.97,11483,298,2432,
2007-08-06_11:40,8914.60,8914.60,8914.60,8914.60,13506,296,2295,
2007-08-06_11:41,8912.46,8912.46,8912.46,8912.46,15576,400,2878,
2007-08-06_11:42,8915.49,8915.49,8915.49,8915.49,9471,249,1956,
2007-08-06_11:43,8912.53,8912.53,8912.53,8912.53,9786,247,2024,
2007-08-06_11:44,8914.47,8914.47,8914.47,8914.47,9859,223,1800,
2007-08-06_11:45,8916.23,8916.23,8916.23,8916.23,10155,212,1851,
2007-08-06_11:46,8917.19,8917.19,8917.19,8917.19,9999,249,2018,
2007-08-06_11:47,8915.85,8915.85,8915.85,8915.85,9475,212,1763,
2007-08-06_11:48,8914.57,8914.57,8914.57,8914.57,10017,230,2044,
2007-08-06_11:49,8910.02,8910.02,8910.02,8910.02,10492,263,1934,
2007-08-06_11:50,8910.23,8910.23,8910.23,8910.23,11862,273,2027,
2007-08-06_11:51,8910.86,8910.86,8910.86,8910.86,9438,229,1963,
2007-08-06_11:52,8906.49,8906.49,8906.49,8906.49,9572,224,1813,
2007-08-06_11:53,8906.15,8906.15,8906.15,8906.15,9532,242,1858,
2007-08-06_11:54,8906.28,8906.28,8906.28,8906.28,9259,223,1884,
2007-08-06_11:55,8904.88,8904.88,8904.88,8904.88,8732,208,1645,
2007-08-06_11:56,8902.98,8902.98,8902.98,8902.98,9142,231,1944,
2007-08-06_11:57,8903.50,8903.50,8903.50,8903.50,8186,183,1620,
2007-08-06_11:58,8906.18,8906.18,8906.18,8906.18,10127,250,1878,
2007-08-06_11:59,8905.65,8905.65,8905.65,8905.65,8830,207,1543,
2007-08-06_12:00,8906.51,8906.51,8906.51,8906.51,8722,218,1524,
2007-08-06_12:01,8904.44,8904.44,8904.44,8904.44,8721,281,1830,
2007-08-06_12:02,8902.55,8902.55,8902.55,8902.55,7891,193,1467,
2007-08-06_12:03,8904.84,8904.84,8904.84,8904.84,9849,273,1775,
2007-08-06_12:04,8903.67,8903.67,8903.67,8903.67,9669,212,1527,
2007-08-06_12:05,8906.16,8906.16,8906.16,8906.16,7489,163,1346,
2007-08-06_12:06,8903.78,8903.78,8903.78,8903.78,9166,229,1867,
2007-08-06_12:07,8902.24,8902.24,8902.24,8902.24,8695,185,1644,
2007-08-06_12:08,8903.13,8903.13,8903.13,8903.13,8767,259,1859,
2007-08-06_12:09,8899.93,8899.93,8899.93,8899.93,10179,242,1760,
2007-08-06_12:10,8900.35,8900.35,8900.35,8900.35,9804,225,1633,
2007-08-06_12:11,8899.40,8899.40,8899.40,8899.40,12114,320,2240,
2007-08-06_12:12,8896.56,8896.56,8896.56,8896.56,10758,264,1990,
2007-08-06_12:13,8897.42,8897.42,8897.42,8897.42,11023,289,2116,
2007-08-06_12:14,8894.59,8894.59,8894.59,8894.59,9982,257,1979,
2007-08-06_12:15,8895.33,8895.33,8895.33,8895.33,9406,251,1698,
2007-08-06_12:16,8894.31,8894.31,8894.31,8894.31,11164,266,2063,
2007-08-06_12:17,8891.98,8891.98,8891.98,8891.98,9243,251,1736,
2007-08-06_12:18,8892.16,8892.16,8892.16,8892.16,10940,284,2157,
2007-08-06_12:19,8892.18,8892.18,8892.18,8892.18,8111,245,1681,
2007-08-06_12:20,8892.23,8892.23,8892.23,8892.23,10354,244,1859,
2007-08-06_12:21,8892.53,8892.53,8892.53,8892.53,8947,278,2042,
2007-08-06_12:22,8891.79,8891.79,8891.79,8891.79,9865,233,1924,
2007-08-06_12:23,8891.59,8891.59,8891.59,8891.59,13316,325,2459,
2007-08-06_12:24,8891.98,8891.98,8891.98,8891.98,10218,245,2094,
2007-08-06_12:25,8891.60,8891.60,8891.60,8891.60,11280,296,2161,
2007-08-06_12:26,8891.37,8891.37,8891.37,8891.37,11773,357,2327,
2007-08-06_12:27,8892.07,8892.07,8892.07,8892.07,10525,316,2016,
2007-08-06_12:28,8893.08,8893.08,8893.08,8893.08,10443,288,2254,
2007-08-06_12:29,8893.80,8893.80,8893.80,8893.80,11111,297,2046,
2007-08-06_12:30,8897.50,8897.50,8897.50,8897.50,9634,278,2027,
2007-08-06_12:31,8897.19,8897.19,8897.19,8897.19,12217,304,2346,
2007-08-06_12:32,8898.05,8898.05,8898.05,8898.05,10334,250,2032,
2007-08-06_12:33,8900.67,8900.67,8900.67,8900.67,12530,327,2699,
2007-08-06_12:34,8903.20,8903.20,8903.20,8903.20,12355,310,2561,
2007-08-06_12:35,8902.44,8902.44,8902.44,8902.44,10963,256,2328,
2007-08-06_12:36,8905.32,8905.32,8905.32,8905.32,12824,359,2611,
2007-08-06_12:37,8905.63,8905.63,8905.63,8905.63,9730,220,1991,
2007-08-06_12:38,8908.19,8908.19,8908.19,8908.19,12555,370,2537,
2007-08-06_12:39,8909.05,8909.05,8909.05,8909.05,13519,343,2646,
2007-08-06_12:40,8911.20,8911.20,8911.20,8911.20,12755,322,2676,
2007-08-06_12:41,8912.77,8912.77,8912.77,8912.77,16542,403,3128,
2007-08-06_12:42,8913.71,8913.71,8913.71,8913.71,11430,260,2378,
2007-08-06_12:43,8915.68,8915.68,8915.68,8915.68,16121,400,2994,
2007-08-06_12:44,8915.97,8915.97,8915.97,8915.97,11444,263,2413,
2007-08-06_12:45,8916.54,8916.54,8916.54,8916.54,12308,286,2377,
2007-08-06_12:46,8915.90,8915.90,8915.90,8915.90,16001,448,3052,
2007-08-06_12:47,8916.15,8916.15,8916.15,8916.15,12472,277,2410,
2007-08-06_12:48,8913.41,8913.41,8913.41,8913.41,16639,383,3178,
2007-08-06_12:49,8915.03,8915.03,8915.03,8915.03,14612,364,2721,
2007-08-06_12:50,8912.82,8912.82,8912.82,8912.82,12329,342,2559,
2007-08-06_12:51,8912.48,8912.48,8912.48,8912.48,12892,354,2734,
2007-08-06_12:52,8913.67,8913.67,8913.67,8913.67,13245,329,2558,
2007-08-06_12:53,8912.33,8912.33,8912.33,8912.33,14231,348,3022,
2007-08-06_12:54,8911.76,8911.76,8911.76,8911.76,11814,325,2608,
2007-08-06_12:55,8913.22,8913.22,8913.22,8913.22,13889,343,2450,
2007-08-06_12:56,8913.71,8913.71,8913.71,8913.71,16921,400,3051,
2007-08-06_12:57,8913.72,8913.72,8913.72,8913.72,11666,273,2383,
2007-08-06_12:58,8914.64,8914.64,8914.64,8914.64,13394,376,2903,
2007-08-06_12:59,8914.56,8914.56,8914.56,8914.56,13365,372,2751,
2007-08-06_13:00,8916.97,8916.97,8916.97,8916.97,12898,397,2560,
2007-08-06_13:01,8921.46,8921.46,8921.46,8921.46,12435,365,2697,
2007-08-06_13:02,8923.80,8923.80,8923.80,8923.80,11808,390,2544,
2007-08-06_13:03,8925.61,8925.61,8925.61,8925.61,14196,516,3210,
2007-08-06_13:04,8928.49,8928.49,8928.49,8928.49,13818,458,2883,
2007-08-06_13:05,8930.23,8930.23,8930.23,8930.23,13795,429,3033,
2007-08-06_13:06,8931.90,8931.90,8931.90,8931.90,15515,519,3549,
2007-08-06_13:07,8933.64,8933.64,8933.64,8933.64,17094,480,3273,
2007-08-06_13:08,8933.76,8933.76,8933.76,8933.76,21588,536,3986,
2007-08-06_13:09,8935.64,8935.64,8935.64,8935.64,18255,524,3585,
2007-08-06_13:10,8937.70,8937.70,8937.70,8937.70,16658,447,3419,
2007-08-06_13:11,8939.66,8939.66,8939.66,8939.66,18283,529,3760,
2007-08-06_13:12,8939.37,8939.37,8939.37,8939.37,18459,584,3655,
2007-08-06_13:13,8941.81,8941.81,8941.81,8941.81,20172,621,3866,
2007-08-06_13:14,8946.19,8946.19,8946.19,8946.19,16228,479,3480,
2007-08-06_13:15,8946.41,8946.41,8946.41,8946.41,19351,596,3912,
2007-08-06_13:16,8950.94,8950.94,8950.94,8950.94,22964,707,4699,
2007-08-06_13:17,8951.45,8951.45,8951.45,8951.45,18527,573,3853,
2007-08-06_13:18,8951.67,8951.67,8951.67,8951.67,21694,642,4378,
2007-08-06_13:19,8954.55,8954.55,8954.55,8954.55,23437,688,4796,
2007-08-06_13:20,8955.79,8955.79,8955.79,8955.79,20285,582,4333,
2007-08-06_13:21,8951.60,8951.60,8951.60,8951.60,27112,742,5534,
2007-08-06_13:22,8952.72,8952.72,8952.72,8952.72,22798,659,4759,
2007-08-06_13:23,8949.69,8949.69,8949.69,8949.69,27816,842,5872,
2007-08-06_13:24,8946.90,8946.90,8946.90,8946.90,26695,843,5993,
2007-08-06_13:25,8944.39,8944.39,8944.39,8944.39,28208,952,5991,
2007-08-06_13:26,8944.39,8944.39,8944.39,8944.39,0,0,0,
2007-08-06_13:27,8944.39,8944.39,8944.39,8944.39,0,0,0,
2007-08-06_13:28,8944.39,8944.39,8944.39,8944.39,0,0,0,
2007-08-06_13:29,8944.39,8944.39,8944.39,8944.39,0,0,0,
2007-08-06_13:30,8941.73,8941.73,8941.73,8941.73,180077,5992,33982,
2007-08-07_09:01,9068.04,9068.04,9068.04,9068.04,268282,5475,35511,
2007-08-07_09:02,9068.83,9068.83,9068.83,9068.83,46209,1380,9092,
2007-08-07_09:03,9066.00,9066.00,9066.00,9066.00,49336,1614,9828,
2007-08-07_09:04,9057.91,9057.91,9057.91,9057.91,52875,1549,9824,
2007-08-07_09:05,9051.21,9051.21,9051.21,9051.21,45648,1188,8070,
2007-08-07_09:06,9050.41,9050.41,9050.41,9050.41,43457,1419,9062,
2007-08-07_09:07,9053.85,9053.85,9053.85,9053.85,37199,1089,7534,
2007-08-07_09:08,9055.32,9055.32,9055.32,9055.32,37307,1288,7442,
2007-08-07_09:09,9054.19,9054.19,9054.19,9054.19,33548,1229,7223,
2007-08-07_09:10,9057.96,9057.96,9057.96,9057.96,34426,1055,6511,
2007-08-07_09:11,9060.37,9060.37,9060.37,9060.37,36527,1311,8271,
2007-08-07_09:12,9061.87,9061.87,9061.87,9061.87,30331,968,6490,
2007-08-07_09:13,9061.35,9061.35,9061.35,9061.35,32107,1058,6869,
2007-08-07_09:14,9060.68,9060.68,9060.68,9060.68,33077,1177,6959,
2007-08-07_09:15,9054.65,9054.65,9054.65,9054.65,30352,1008,6067,
2007-08-07_09:16,9054.32,9054.32,9054.32,9054.32,33239,1131,6750,
2007-08-07_09:17,9049.04,9049.04,9049.04,9049.04,27704,841,5387,
2007-08-07_09:18,9046.83,9046.83,9046.83,9046.83,26026,829,5694,
2007-08-07_09:19,9042.29,9042.29,9042.29,9042.29,31454,1020,6294,
2007-08-07_09:20,9039.13,9039.13,9039.13,9039.13,25710,768,4913,
2007-08-07_09:21,9035.51,9035.51,9035.51,9035.51,30755,902,5913,
2007-08-07_09:22,9035.02,9035.02,9035.02,9035.02,24432,706,5052,
2007-08-07_09:23,9033.77,9033.77,9033.77,9033.77,27703,753,5449,
2007-08-07_09:24,9036.55,9036.55,9036.55,9036.55,24853,768,5037,
2007-08-07_09:25,9036.57,9036.57,9036.57,9036.57,22281,634,4447,
2007-08-07_09:26,9038.67,9038.67,9038.67,9038.67,23432,701,5090,
2007-08-07_09:27,9042.16,9042.16,9042.16,9042.16,17662,505,3827,
2007-08-07_09:28,9043.49,9043.49,9043.49,9043.49,18705,594,3926,
2007-08-07_09:29,9048.09,9048.09,9048.09,9048.09,21323,660,4342,
2007-08-07_09:30,9049.37,9049.37,9049.37,9049.37,21599,618,4199,
2007-08-07_09:31,9052.76,9052.76,9052.76,9052.76,26100,805,5534,
2007-08-07_09:32,9051.85,9051.85,9051.85,9051.85,24686,709,4676,
2007-08-07_09:33,9047.62,9047.62,9047.62,9047.62,28459,871,5554,
2007-08-07_09:34,9045.35,9045.35,9045.35,9045.35,27064,797,5765,
2007-08-07_09:35,9043.24,9043.24,9043.24,9043.24,22053,589,4207,
2007-08-07_09:36,9038.32,9038.32,9038.32,9038.32,26523,907,5547,
2007-08-07_09:37,9035.13,9035.13,9035.13,9035.13,20102,653,4047,
2007-08-07_09:38,9031.96,9031.96,9031.96,9031.96,23049,752,4368,
2007-08-07_09:39,9023.96,9023.96,9023.96,9023.96,21034,786,4676,
2007-08-07_09:40,9018.55,9018.55,9018.55,9018.55,22397,785,4442,
2007-08-07_09:41,9015.69,9015.69,9015.69,9015.69,27448,992,5698,
2007-08-07_09:42,9014.38,9014.38,9014.38,9014.38,20623,651,4229,
2007-08-07_09:43,9011.35,9011.35,9011.35,9011.35,23053,685,4512,
2007-08-07_09:44,9006.92,9006.92,9006.92,9006.92,21227,618,4072,
2007-08-07_09:45,9009.28,9009.28,9009.28,9009.28,17234,513,3585,
2007-08-07_09:46,9013.68,9013.68,9013.68,9013.68,25572,826,4350,
2007-08-07_09:47,9015.16,9015.16,9015.16,9015.16,16288,464,3465,
2007-08-07_09:48,9015.71,9015.71,9015.71,9015.71,19533,516,3793,
2007-08-07_09:49,9014.85,9014.85,9014.85,9014.85,15863,478,3391,
2007-08-07_09:50,9014.33,9014.33,9014.33,9014.33,15606,397,2801,
2007-08-07_09:51,9011.56,9011.56,9011.56,9011.56,16278,488,3270,
2007-08-07_09:52,9009.58,9009.58,9009.58,9009.58,13992,500,2654,
2007-08-07_09:53,9009.31,9009.31,9009.31,9009.31,13772,442,2950,
2007-08-07_09:54,9008.65,9008.65,9008.65,9008.65,15070,459,2987,
2007-08-07_09:55,9007.06,9007.06,9007.06,9007.06,10508,326,2318,
2007-08-07_09:56,9006.77,9006.77,9006.77,9006.77,14666,423,2995,
2007-08-07_09:57,9005.76,9005.76,9005.76,9005.76,12172,374,2567,
2007-08-07_09:58,9002.47,9002.47,9002.47,9002.47,14344,517,3274,
2007-08-07_09:59,8998.93,8998.93,8998.93,8998.93,14792,445,3126,
2007-08-07_10:00,8994.56,8994.56,8994.56,8994.56,15718,537,3224,
2007-08-07_10:01,8992.76,8992.76,8992.76,8992.76,20081,753,4458,
2007-08-07_10:02,8988.66,8988.66,8988.66,8988.66,17946,643,3784,
2007-08-07_10:03,8987.64,8987.64,8987.64,8987.64,21972,736,4522,
2007-08-07_10:04,8983.97,8983.97,8983.97,8983.97,18000,562,3734,
2007-08-07_10:05,8980.93,8980.93,8980.93,8980.93,14555,471,2889,
2007-08-07_10:06,8977.59,8977.59,8977.59,8977.59,19732,623,4189,
2007-08-07_10:07,8973.90,8973.90,8973.90,8973.90,15321,562,3223,
2007-08-07_10:08,8972.97,8972.97,8972.97,8972.97,17258,543,3486,
2007-08-07_10:09,8970.62,8970.62,8970.62,8970.62,17670,648,3606,
2007-08-07_10:10,8969.66,8969.66,8969.66,8969.66,17961,738,3464,
2007-08-07_10:11,8975.62,8975.62,8975.62,8975.62,25702,958,5065,
2007-08-07_10:12,8983.76,8983.76,8983.76,8983.76,17985,610,3630,
2007-08-07_10:13,8987.17,8987.17,8987.17,8987.17,21320,795,4094,
2007-08-07_10:14,8989.69,8989.69,8989.69,8989.69,18847,649,4010,
2007-08-07_10:15,8992.15,8992.15,8992.15,8992.15,15742,436,2976,
2007-08-07_10:16,8993.21,8993.21,8993.21,8993.21,14409,485,3309,
2007-08-07_10:17,8991.33,8991.33,8991.33,8991.33,11812,344,2464,
2007-08-07_10:18,8990.37,8990.37,8990.37,8990.37,14783,462,2979,
2007-08-07_10:19,8990.97,8990.97,8990.97,8990.97,11762,363,2337,
2007-08-07_10:20,8991.21,8991.21,8991.21,8991.21,10671,303,2217,
2007-08-07_10:21,8993.66,8993.66,8993.66,8993.66,11660,358,2336,
2007-08-07_10:22,8994.76,8994.76,8994.76,8994.76,10892,267,1855,
2007-08-07_10:23,8997.15,8997.15,8997.15,8997.15,10318,350,2167,
2007-08-07_10:24,8998.58,8998.58,8998.58,8998.58,12011,357,2315,
2007-08-07_10:25,9001.69,9001.69,9001.69,9001.69,11176,283,2331,
2007-08-07_10:26,9002.83,9002.83,9002.83,9002.83,16618,483,3242,
2007-08-07_10:27,9004.27,9004.27,9004.27,9004.27,13266,340,2682,
2007-08-07_10:28,9006.33,9006.33,9006.33,9006.33,15160,410,3063,
2007-08-07_10:29,9006.34,9006.34,9006.34,9006.34,13530,398,3014,
2007-08-07_10:30,9007.86,9007.86,9007.86,9007.86,14719,443,2787,
2007-08-07_10:31,9009.66,9009.66,9009.66,9009.66,18700,594,3745,
2007-08-07_10:32,9010.93,9010.93,9010.93,9010.93,16506,374,2703,
2007-08-07_10:33,9011.75,9011.75,9011.75,9011.75,16327,442,3288,
2007-08-07_10:34,9014.45,9014.45,9014.45,9014.45,15008,380,2967,
2007-08-07_10:35,9016.30,9016.30,9016.30,9016.30,14018,379,2681,
2007-08-07_10:36,9015.04,9015.04,9015.04,9015.04,15698,469,3156,
2007-08-07_10:37,9013.95,9013.95,9013.95,9013.95,11996,322,2338,
2007-08-07_10:38,9013.82,9013.82,9013.82,9013.82,13839,422,2940,
2007-08-07_10:39,9012.77,9012.77,9012.77,9012.77,10901,318,2404,
2007-08-07_10:40,9013.83,9013.83,9013.83,9013.83,12037,340,2416,
2007-08-07_10:41,9014.46,9014.46,9014.46,9014.46,14357,462,2917,
2007-08-07_10:42,9012.47,9012.47,9012.47,9012.47,11586,351,2357,
2007-08-07_10:43,9014.74,9014.74,9014.74,9014.74,13946,400,2813,
2007-08-07_10:44,9010.86,9010.86,9010.86,9010.86,13501,433,2698,
2007-08-07_10:45,9013.19,9013.19,9013.19,9013.19,11521,288,2287,
2007-08-07_10:46,9010.78,9010.78,9010.78,9010.78,16213,476,2882,
2007-08-07_10:47,9010.02,9010.02,9010.02,9010.02,9976,268,2043,
2007-08-07_10:48,9009.10,9009.10,9009.10,9009.10,12009,344,2423,
2007-08-07_10:49,9006.29,9006.29,9006.29,9006.29,14863,358,2827,
2007-08-07_10:50,9006.81,9006.81,9006.81,9006.81,14495,361,2620,
2007-08-07_10:51,9006.96,9006.96,9006.96,9006.96,19787,558,3548,
2007-08-07_10:52,9006.28,9006.28,9006.28,9006.28,14672,360,2464,
2007-08-07_10:53,9007.34,9007.34,9007.34,9007.34,13610,416,2733,
2007-08-07_10:54,9006.32,9006.32,9006.32,9006.32,13073,371,2630,
2007-08-07_10:55,9007.23,9007.23,9007.23,9007.23,11570,358,2525,
2007-08-07_10:56,9007.40,9007.40,9007.40,9007.40,12860,412,2749,
2007-08-07_10:57,9008.44,9008.44,9008.44,9008.44,11997,333,2301,
2007-08-07_10:58,9008.15,9008.15,9008.15,9008.15,11881,355,2567,
2007-08-07_10:59,9006.49,9006.49,9006.49,9006.49,11051,345,2257,
2007-08-07_11:00,9005.35,9005.35,9005.35,9005.35,11904,346,2219,
2007-08-07_11:01,9003.55,9003.55,9003.55,9003.55,12793,349,2308,
2007-08-07_11:02,9002.39,9002.39,9002.39,9002.39,10140,318,1976,
2007-08-07_11:03,8999.12,8999.12,8999.12,8999.12,13529,385,2396,
2007-08-07_11:04,8998.41,8998.41,8998.41,8998.41,12076,331,2134,
2007-08-07_11:05,8997.07,8997.07,8997.07,8997.07,11840,312,2075,
2007-08-07_11:06,8995.66,8995.66,8995.66,8995.66,12907,414,2487,
2007-08-07_11:07,8995.94,8995.94,8995.94,8995.94,13125,329,2290,
2007-08-07_11:08,8991.71,8991.71,8991.71,8991.71,14561,451,2812,
2007-08-07_11:09,8993.21,8993.21,8993.21,8993.21,12281,384,2334,
2007-08-07_11:10,8992.34,8992.34,8992.34,8992.34,11390,366,2334,
2007-08-07_11:11,8988.62,8988.62,8988.62,8988.62,14324,466,2820,
2007-08-07_11:12,8990.93,8990.93,8990.93,8990.93,11814,357,2077,
2007-08-07_11:13,8990.05,8990.05,8990.05,8990.05,11513,402,2449,
2007-08-07_11:14,8989.75,8989.75,8989.75,8989.75,9838,362,2121,
2007-08-07_11:15,8989.45,8989.45,8989.45,8989.45,10183,321,1955,
2007-08-07_11:16,8989.13,8989.13,8989.13,8989.13,12248,405,2261,
2007-08-07_11:17,8990.34,8990.34,8990.34,8990.34,12277,306,1971,
2007-08-07_11:18,8988.56,8988.56,8988.56,8988.56,10616,335,2227,
2007-08-07_11:19,8987.41,8987.41,8987.41,8987.41,12163,410,2383,
2007-08-07_11:20,8986.22,8986.22,8986.22,8986.22,11788,337,2141,
2007-08-07_11:21,8985.66,8985.66,8985.66,8985.66,11260,333,2201,
2007-08-07_11:22,8985.06,8985.06,8985.06,8985.06,11086,300,1847,
2007-08-07_11:23,8985.57,8985.57,8985.57,8985.57,13883,333,2314,
2007-08-07_11:24,8984.29,8984.29,8984.29,8984.29,10596,267,2011,
2007-08-07_11:25,8983.11,8983.11,8983.11,8983.11,11268,291,2058,
2007-08-07_11:26,8984.49,8984.49,8984.49,8984.49,10108,260,2025,
2007-08-07_11:27,8983.47,8983.47,8983.47,8983.47,9800,219,1717,
2007-08-07_11:28,8985.01,8985.01,8985.01,8985.01,11530,328,2059,
2007-08-07_11:29,8984.72,8984.72,8984.72,8984.72,9322,283,1965,
2007-08-07_11:30,8985.43,8985.43,8985.43,8985.43,9746,284,1924,
2007-08-07_11:31,8987.06,8987.06,8987.06,8987.06,12834,372,2291,
2007-08-07_11:32,8986.86,8986.86,8986.86,8986.86,8482,218,1624,
2007-08-07_11:33,8988.41,8988.41,8988.41,8988.41,10000,283,1998,
2007-08-07_11:34,8987.22,8987.22,8987.22,8987.22,11291,308,1955,
2007-08-07_11:35,8989.18,8989.18,8989.18,8989.18,10258,281,1736,
2007-08-07_11:36,8986.88,8986.88,8986.88,8986.88,12225,393,2212,
2007-08-07_11:37,8986.92,8986.92,8986.92,8986.92,8158,255,1617,
2007-08-07_11:38,8987.43,8987.43,8987.43,8987.43,9096,308,1978,
2007-08-07_11:39,8987.23,8987.23,8987.23,8987.23,9087,275,1952,
2007-08-07_11:40,8985.02,8985.02,8985.02,8985.02,10804,322,1947,
2007-08-07_11:41,8984.34,8984.34,8984.34,8984.34,12244,398,2479,
2007-08-07_11:42,8984.22,8984.22,8984.22,8984.22,10072,318,1898,
2007-08-07_11:43,8982.64,8982.64,8982.64,8982.64,12805,404,2558,
2007-08-07_11:44,8980.43,8980.43,8980.43,8980.43,9332,302,2049,
2007-08-07_11:45,8979.41,8979.41,8979.41,8979.41,11004,282,2086,
2007-08-07_11:46,8979.06,8979.06,8979.06,8979.06,14358,464,2929,
2007-08-07_11:47,8977.07,8977.07,8977.07,8977.07,10524,309,1983,
2007-08-07_11:48,8973.01,8973.01,8973.01,8973.01,14430,408,2592,
2007-08-07_11:49,8972.72,8972.72,8972.72,8972.72,13072,386,2462,
2007-08-07_11:50,8968.32,8968.32,8968.32,8968.32,12166,396,2624,
2007-08-07_11:51,8968.36,8968.36,8968.36,8968.36,15248,555,3296,
2007-08-07_11:52,8966.45,8966.45,8966.45,8966.45,12475,371,2376,
2007-08-07_11:53,8963.51,8963.51,8963.51,8963.51,13843,430,2805,
2007-08-07_11:54,8958.60,8958.60,8958.60,8958.60,15409,558,3172,
2007-08-07_11:55,8956.66,8956.66,8956.66,8956.66,16170,484,2970,
2007-08-07_11:56,8949.35,8949.35,8949.35,8949.35,17750,634,3430,
2007-08-07_11:57,8947.50,8947.50,8947.50,8947.50,14552,535,3251,
2007-08-07_11:58,8949.88,8949.88,8949.88,8949.88,17669,604,3736,
2007-08-07_11:59,8946.86,8946.86,8946.86,8946.86,15202,455,3165,
2007-08-07_12:00,8946.56,8946.56,8946.56,8946.56,14203,409,3033,
2007-08-07_12:01,8946.95,8946.95,8946.95,8946.95,13925,408,3080,
2007-08-07_12:02,8950.32,8950.32,8950.32,8950.32,16453,415,2502,
2007-08-07_12:03,8957.04,8957.04,8957.04,8957.04,14412,471,2896,
2007-08-07_12:04,8957.77,8957.77,8957.77,8957.77,10012,276,2122,
2007-08-07_12:05,8959.58,8959.58,8959.58,8959.58,11208,279,2097,
2007-08-07_12:06,8959.29,8959.29,8959.29,8959.29,10973,352,2309,
2007-08-07_12:07,8959.64,8959.64,8959.64,8959.64,9549,271,1843,
2007-08-07_12:08,8959.84,8959.84,8959.84,8959.84,9963,292,1949,
2007-08-07_12:09,8958.50,8958.50,8958.50,8958.50,9988,250,1718,
2007-08-07_12:10,8956.28,8956.28,8956.28,8956.28,8391,224,1835,
2007-08-07_12:11,8952.10,8952.10,8952.10,8952.10,10379,311,2290,
2007-08-07_12:12,8941.71,8941.71,8941.71,8941.71,16921,592,3308,
2007-08-07_12:13,8932.35,8932.35,8932.35,8932.35,22212,758,4593,
2007-08-07_12:14,8921.66,8921.66,8921.66,8921.66,24063,724,5154,
2007-08-07_12:15,8923.02,8923.02,8923.02,8923.02,16974,480,3681,
2007-08-07_12:16,8918.87,8918.87,8918.87,8918.87,20088,734,4579,
2007-08-07_12:17,8907.33,8907.33,8907.33,8907.33,24431,649,4487,
2007-08-07_12:18,8901.67,8901.67,8901.67,8901.67,26155,845,5444,
2007-08-07_12:19,8904.71,8904.71,8904.71,8904.71,26592,713,4783,
2007-08-07_12:20,8903.76,8903.76,8903.76,8903.76,18380,597,3873,
2007-08-07_12:21,8900.48,8900.48,8900.48,8900.48,21676,729,4736,
2007-08-07_12:22,8901.76,8901.76,8901.76,8901.76,13839,454,3067,
2007-08-07_12:23,8903.73,8903.73,8903.73,8903.73,14932,445,3261,
2007-08-07_12:24,8904.04,8904.04,8904.04,8904.04,17607,514,3105,
2007-08-07_12:25,8910.01,8910.01,8910.01,8910.01,12855,404,2819,
2007-08-07_12:26,8914.51,8914.51,8914.51,8914.51,13054,485,3132,
2007-08-07_12:27,8917.72,8917.72,8917.72,8917.72,11630,296,2303,
2007-08-07_12:28,8922.14,8922.14,8922.14,8922.14,11079,348,2518,
2007-08-07_12:29,8924.11,8924.11,8924.11,8924.11,11019,297,2397,
2007-08-07_12:30,8927.41,8927.41,8927.41,8927.41,10218,301,2219,
2007-08-07_12:31,8930.07,8930.07,8930.07,8930.07,11642,369,2571,
2007-08-07_12:32,8929.78,8929.78,8929.78,8929.78,10429,279,2037,
2007-08-07_12:33,8932.49,8932.49,8932.49,8932.49,11239,361,2225,
2007-08-07_12:34,8933.46,8933.46,8933.46,8933.46,9172,281,1965,
2007-08-07_12:35,8936.21,8936.21,8936.21,8936.21,9546,258,1921,
2007-08-07_12:36,8935.88,8935.88,8935.88,8935.88,12093,383,2684,
2007-08-07_12:37,8937.53,8937.53,8937.53,8937.53,10471,318,2017,
2007-08-07_12:38,8937.78,8937.78,8937.78,8937.78,12008,369,2450,
2007-08-07_12:39,8936.90,8936.90,8936.90,8936.90,10378,331,2133,
2007-08-07_12:40,8936.31,8936.31,8936.31,8936.31,10559,306,2139,
2007-08-07_12:41,8936.13,8936.13,8936.13,8936.13,12767,365,2595,
2007-08-07_12:42,8932.17,8932.17,8932.17,8932.17,10157,294,2025,
2007-08-07_12:43,8928.45,8928.45,8928.45,8928.45,15449,418,2793,
2007-08-07_12:44,8914.84,8914.84,8914.84,8914.84,13988,511,3236,
2007-08-07_12:45,8906.12,8906.12,8906.12,8906.12,15118,490,3154,
2007-08-07_12:46,8904.17,8904.17,8904.17,8904.17,16347,507,3615,
2007-08-07_12:47,8905.52,8905.52,8905.52,8905.52,14778,385,3184,
2007-08-07_12:48,8905.21,8905.21,8905.21,8905.21,16293,487,3639,
2007-08-07_12:49,8904.65,8904.65,8904.65,8904.65,11923,388,2678,
2007-08-07_12:50,8905.74,8905.74,8905.74,8905.74,12792,354,2485,
2007-08-07_12:51,8907.86,8907.86,8907.86,8907.86,12145,355,2687,
2007-08-07_12:52,8907.24,8907.24,8907.24,8907.24,11183,280,2177,
2007-08-07_12:53,8905.90,8905.90,8905.90,8905.90,13610,412,2803,
2007-08-07_12:54,8905.89,8905.89,8905.89,8905.89,10742,349,2229,
2007-08-07_12:55,8904.21,8904.21,8904.21,8904.21,11245,308,2218,
2007-08-07_12:56,8906.97,8906.97,8906.97,8906.97,11884,372,2603,
2007-08-07_12:57,8906.52,8906.52,8906.52,8906.52,12188,363,2450,
2007-08-07_12:58,8907.34,8907.34,8907.34,8907.34,13163,374,2687,
2007-08-07_12:59,8908.52,8908.52,8908.52,8908.52,13080,327,2357,
2007-08-07_13:00,8909.91,8909.91,8909.91,8909.91,10056,300,2195,
2007-08-07_13:01,8911.77,8911.77,8911.77,8911.77,12548,383,2814,
2007-08-07_13:02,8915.37,8915.37,8915.37,8915.37,10325,327,2294,
2007-08-07_13:03,8920.26,8920.26,8920.26,8920.26,13980,398,2917,
2007-08-07_13:04,8923.51,8923.51,8923.51,8923.51,12306,324,2595,
2007-08-07_13:05,8924.73,8924.73,8924.73,8924.73,11714,347,2537,
2007-08-07_13:06,8927.26,8927.26,8927.26,8927.26,13318,438,3221,
2007-08-07_13:07,8928.20,8928.20,8928.20,8928.20,13012,365,2734,
2007-08-07_13:08,8928.74,8928.74,8928.74,8928.74,14826,466,3315,
2007-08-07_13:09,8931.15,8931.15,8931.15,8931.15,15396,503,3116,
2007-08-07_13:10,8930.00,8930.00,8930.00,8930.00,15282,453,3226,
2007-08-07_13:11,8930.37,8930.37,8930.37,8930.37,20300,661,4332,
2007-08-07_13:12,8930.59,8930.59,8930.59,8930.59,15889,559,3255,
2007-08-07_13:13,8930.21,8930.21,8930.21,8930.21,19554,694,4088,
2007-08-07_13:14,8930.17,8930.17,8930.17,8930.17,17168,562,3741,
2007-08-07_13:15,8928.36,8928.36,8928.36,8928.36,17084,488,3546,
2007-08-07_13:16,8925.83,8925.83,8925.83,8925.83,21174,650,4734,
2007-08-07_13:17,8924.30,8924.30,8924.30,8924.30,21826,651,4205,
2007-08-07_13:18,8925.69,8925.69,8925.69,8925.69,21081,617,4554,
2007-08-07_13:19,8924.68,8924.68,8924.68,8924.68,21362,628,4454,
2007-08-07_13:20,8921.19,8921.19,8921.19,8921.19,22620,578,4434,
2007-08-07_13:21,8915.70,8915.70,8915.70,8915.70,27271,790,5923,
2007-08-07_13:22,8910.58,8910.58,8910.58,8910.58,24812,693,4973,
2007-08-07_13:23,8908.12,8908.12,8908.12,8908.12,29779,812,6207,
2007-08-07_13:24,8903.80,8903.80,8903.80,8903.80,30751,933,6844,
2007-08-07_13:25,8900.67,8900.67,8900.67,8900.67,27693,800,6131,
2007-08-07_13:26,8900.67,8900.67,8900.67,8900.67,0,0,0,
2007-08-07_13:27,8900.67,8900.67,8900.67,8900.67,0,0,0,
2007-08-07_13:28,8900.67,8900.67,8900.67,8900.67,0,0,0,
2007-08-07_13:29,8900.67,8900.67,8900.67,8900.67,0,0,0,
2007-08-07_13:30,8862.31,8862.31,8862.31,8862.31,180204,6280,41163,
2007-08-08_09:01,8961.12,8961.12,8961.12,8961.12,229491,4465,25765,
2007-08-08_09:02,8976.22,8976.22,8976.22,8976.22,43433,1042,7269,
2007-08-08_09:03,8978.58,8978.58,8978.58,8978.58,39873,1390,8300,
2007-08-08_09:04,8970.77,8970.77,8970.77,8970.77,37406,1263,8289,
2007-08-08_09:05,8953.40,8953.40,8953.40,8953.40,41617,1222,7457,
2007-08-08_09:06,8946.05,8946.05,8946.05,8946.05,37453,1235,8249,
2007-08-08_09:07,8939.16,8939.16,8939.16,8939.16,28901,926,6462,
2007-08-08_09:08,8938.54,8938.54,8938.54,8938.54,31226,1029,6779,
2007-08-08_09:09,8940.20,8940.20,8940.20,8940.20,30091,937,6344,
2007-08-08_09:10,8944.89,8944.89,8944.89,8944.89,25719,703,4823,
2007-08-08_09:11,8952.32,8952.32,8952.32,8952.32,32570,1159,6893,
2007-08-08_09:12,8963.46,8963.46,8963.46,8963.46,26159,1003,5913,
2007-08-08_09:13,8964.24,8964.24,8964.24,8964.24,28937,933,6196,
2007-08-08_09:14,8964.44,8964.44,8964.44,8964.44,27921,947,6150,
2007-08-08_09:15,8972.40,8972.40,8972.40,8972.40,27698,847,5329,
2007-08-08_09:16,8977.00,8977.00,8977.00,8977.00,30548,1188,7052,
2007-08-08_09:17,8982.64,8982.64,8982.64,8982.64,23710,799,5339,
2007-08-08_09:18,8988.28,8988.28,8988.28,8988.28,30050,1286,7012,
2007-08-08_09:19,8987.28,8987.28,8987.28,8987.28,30153,1131,6867,
2007-08-08_09:20,8986.32,8986.32,8986.32,8986.32,25282,838,5538,
2007-08-08_09:21,8987.22,8987.22,8987.22,8987.22,28298,988,6491,
2007-08-08_09:22,8987.45,8987.45,8987.45,8987.45,20430,609,4365,
2007-08-08_09:23,8989.18,8989.18,8989.18,8989.18,23800,704,4912,
2007-08-08_09:24,8988.52,8988.52,8988.52,8988.52,21267,663,4687,
2007-08-08_09:25,8986.42,8986.42,8986.42,8986.42,22310,595,4282,
2007-08-08_09:26,8988.81,8988.81,8988.81,8988.81,26081,800,5642,
2007-08-08_09:27,8990.03,8990.03,8990.03,8990.03,23416,674,4624,
2007-08-08_09:28,8991.39,8991.39,8991.39,8991.39,29914,838,5706,
2007-08-08_09:29,8990.83,8990.83,8990.83,8990.83,29889,938,5819,
2007-08-08_09:30,8991.24,8991.24,8991.24,8991.24,25393,748,4914,
2007-08-08_09:31,8990.68,8990.68,8990.68,8990.68,26815,849,5784,
2007-08-08_09:32,8987.16,8987.16,8987.16,8987.16,20865,559,4149,
2007-08-08_09:33,8988.80,8988.80,8988.80,8988.80,22061,610,4707,
2007-08-08_09:34,8984.81,8984.81,8984.81,8984.81,18530,559,4241,
2007-08-08_09:35,8985.51,8985.51,8985.51,8985.51,15688,371,3330,
2007-08-08_09:36,8984.12,8984.12,8984.12,8984.12,18230,531,3943,
2007-08-08_09:37,8984.97,8984.97,8984.97,8984.97,15922,431,3423,
2007-08-08_09:38,8984.40,8984.40,8984.40,8984.40,16105,523,3672,
2007-08-08_09:39,8981.85,8981.85,8981.85,8981.85,15123,494,3404,
2007-08-08_09:40,8981.75,8981.75,8981.75,8981.75,14890,455,3073,
2007-08-08_09:41,8979.71,8979.71,8979.71,8979.71,18028,603,4018,
2007-08-08_09:42,8979.68,8979.68,8979.68,8979.68,14069,400,2942,
2007-08-08_09:43,8980.48,8980.48,8980.48,8980.48,18050,547,3915,
2007-08-08_09:44,8980.36,8980.36,8980.36,8980.36,16136,537,3615,
2007-08-08_09:45,8980.85,8980.85,8980.85,8980.85,16430,455,3063,
2007-08-08_09:46,8982.71,8982.71,8982.71,8982.71,18253,561,4139,
2007-08-08_09:47,8983.07,8983.07,8983.07,8983.07,15244,494,3276,
2007-08-08_09:48,8986.97,8986.97,8986.97,8986.97,15581,463,3345,
2007-08-08_09:49,8993.36,8993.36,8993.36,8993.36,16915,506,3511,
2007-08-08_09:50,8995.31,8995.31,8995.31,8995.31,15679,455,3203,
2007-08-08_09:51,9001.23,9001.23,9001.23,9001.23,20196,715,4538,
2007-08-08_09:52,9004.52,9004.52,9004.52,9004.52,16930,513,3490,
2007-08-08_09:53,9008.19,9008.19,9008.19,9008.19,22515,766,4782,
2007-08-08_09:54,9014.69,9014.69,9014.69,9014.69,26470,1084,5378,
2007-08-08_09:55,9017.98,9017.98,9017.98,9017.98,24228,846,4545,
2007-08-08_09:56,9019.68,9019.68,9019.68,9019.68,30594,1102,6057,
2007-08-08_09:57,9020.13,9020.13,9020.13,9020.13,22179,629,4217,
2007-08-08_09:58,9020.38,9020.38,9020.38,9020.38,22244,641,4548,
2007-08-08_09:59,9018.69,9018.69,9018.69,9018.69,17538,544,3820,
2007-08-08_10:00,9017.08,9017.08,9017.08,9017.08,14849,394,3289,
2007-08-08_10:01,9016.57,9016.57,9016.57,9016.57,17048,546,4087,
2007-08-08_10:02,9015.36,9015.36,9015.36,9015.36,15207,393,3020,
2007-08-08_10:03,9013.81,9013.81,9013.81,9013.81,17693,452,3534,
2007-08-08_10:04,9015.74,9015.74,9015.74,9015.74,16597,455,3357,
2007-08-08_10:05,9013.66,9013.66,9013.66,9013.66,14018,362,2793,
2007-08-08_10:06,9012.72,9012.72,9012.72,9012.72,15860,448,3335,
2007-08-08_10:07,9009.81,9009.81,9009.81,9009.81,13414,329,2608,
2007-08-08_10:08,9008.83,9008.83,9008.83,9008.83,17395,454,3536,
2007-08-08_10:09,9008.75,9008.75,9008.75,9008.75,15047,479,3380,
2007-08-08_10:10,9007.99,9007.99,9007.99,9007.99,15159,413,3462,
2007-08-08_10:11,9006.91,9006.91,9006.91,9006.91,17976,589,4436,
2007-08-08_10:12,9005.89,9005.89,9005.89,9005.89,15886,537,3292,
2007-08-08_10:13,9006.72,9006.72,9006.72,9006.72,16269,422,3547,
2007-08-08_10:14,9004.73,9004.73,9004.73,9004.73,14962,393,3120,
2007-08-08_10:15,9005.97,9005.97,9005.97,9005.97,13658,331,2886,
2007-08-08_10:16,9001.96,9001.96,9001.96,9001.96,13719,378,3085,
2007-08-08_10:17,9002.38,9002.38,9002.38,9002.38,13681,313,2612,
2007-08-08_10:18,8998.44,8998.44,8998.44,8998.44,19155,493,3766,
2007-08-08_10:19,9002.06,9002.06,9002.06,9002.06,21010,518,3877,
2007-08-08_10:20,8998.87,8998.87,8998.87,8998.87,19682,455,3528,
2007-08-08_10:21,8999.89,8999.89,8999.89,8999.89,20459,541,4473,
2007-08-08_10:22,9001.38,9001.38,9001.38,9001.38,16195,364,3160,
2007-08-08_10:23,9000.06,9000.06,9000.06,9000.06,21404,504,3952,
2007-08-08_10:24,9003.50,9003.50,9003.50,9003.50,17582,495,3706,
2007-08-08_10:25,9005.19,9005.19,9005.19,9005.19,15477,431,3236,
2007-08-08_10:26,9006.24,9006.24,9006.24,9006.24,18335,662,4180,
2007-08-08_10:27,9010.19,9010.19,9010.19,9010.19,14211,553,3332,
2007-08-08_10:28,9013.22,9013.22,9013.22,9013.22,17406,594,3872,
2007-08-08_10:29,9016.63,9016.63,9016.63,9016.63,15958,566,3362,
2007-08-08_10:30,9016.42,9016.42,9016.42,9016.42,16965,532,3341,
2007-08-08_10:31,9016.69,9016.69,9016.69,9016.69,16622,541,3791,
2007-08-08_10:32,9016.73,9016.73,9016.73,9016.73,14571,500,2960,
2007-08-08_10:33,9017.04,9017.04,9017.04,9017.04,15934,465,3343,
2007-08-08_10:34,9017.65,9017.65,9017.65,9017.65,13103,361,2701,
2007-08-08_10:35,9020.47,9020.47,9020.47,9020.47,13590,363,2688,
2007-08-08_10:36,9016.84,9016.84,9016.84,9016.84,14542,382,3113,
2007-08-08_10:37,9018.21,9018.21,9018.21,9018.21,14478,352,2753,
2007-08-08_10:38,9018.89,9018.89,9018.89,9018.89,17373,415,3647,
2007-08-08_10:39,9018.17,9018.17,9018.17,9018.17,13664,319,2862,
2007-08-08_10:40,9018.57,9018.57,9018.57,9018.57,11498,293,2518,
2007-08-08_10:41,9018.14,9018.14,9018.14,9018.14,17221,521,3520,
2007-08-08_10:42,9017.71,9017.71,9017.71,9017.71,12911,325,2682,
2007-08-08_10:43,9019.24,9019.24,9019.24,9019.24,14122,359,3227,
2007-08-08_10:44,9017.71,9017.71,9017.71,9017.71,12530,298,2868,
2007-08-08_10:45,9015.69,9015.69,9015.69,9015.69,12944,349,2708,
2007-08-08_10:46,9014.94,9014.94,9014.94,9014.94,18323,477,3868,
2007-08-08_10:47,9015.99,9015.99,9015.99,9015.99,17338,402,3178,
2007-08-08_10:48,9014.52,9014.52,9014.52,9014.52,18719,417,3419,
2007-08-08_10:49,9010.70,9010.70,9010.70,9010.70,14300,391,3240,
2007-08-08_10:50,9006.96,9006.96,9006.96,9006.96,11821,305,2680,
2007-08-08_10:51,9005.54,9005.54,9005.54,9005.54,16020,462,3806,
2007-08-08_10:52,9004.43,9004.43,9004.43,9004.43,14145,356,2893,
2007-08-08_10:53,9001.27,9001.27,9001.27,9001.27,17615,484,3758,
2007-08-08_10:54,9001.16,9001.16,9001.16,9001.16,17066,394,3423,
2007-08-08_10:55,8998.34,8998.34,8998.34,8998.34,15915,412,3136,
2007-08-08_10:56,8997.41,8997.41,8997.41,8997.41,16281,434,3568,
2007-08-08_10:57,8995.90,8995.90,8995.90,8995.90,12270,317,2586,
2007-08-08_10:58,8996.71,8996.71,8996.71,8996.71,13605,391,2942,
2007-08-08_10:59,8998.13,8998.13,8998.13,8998.13,11552,267,2375,
2007-08-08_11:00,8997.70,8997.70,8997.70,8997.70,12908,288,2429,
2007-08-08_11:01,8998.71,8998.71,8998.71,8998.71,16565,462,3119,
2007-08-08_11:02,8998.41,8998.41,8998.41,8998.41,12684,302,2260,
2007-08-08_11:03,9000.74,9000.74,9000.74,9000.74,13663,350,2744,
2007-08-08_11:04,9001.21,9001.21,9001.21,9001.21,14484,340,2573,
2007-08-08_11:05,9002.63,9002.63,9002.63,9002.63,18688,349,3157,
2007-08-08_11:06,9003.00,9003.00,9003.00,9003.00,15095,380,3038,
2007-08-08_11:07,9001.36,9001.36,9001.36,9001.36,13471,289,2248,
2007-08-08_11:08,9001.82,9001.82,9001.82,9001.82,12488,386,2856,
2007-08-08_11:09,9000.52,9000.52,9000.52,9000.52,10158,288,2145,
2007-08-08_11:10,9003.12,9003.12,9003.12,9003.12,9876,255,2011,
2007-08-08_11:11,9002.60,9002.60,9002.60,9002.60,13002,448,2914,
2007-08-08_11:12,9003.05,9003.05,9003.05,9003.05,10261,312,2114,
2007-08-08_11:13,9004.05,9004.05,9004.05,9004.05,11914,409,2701,
2007-08-08_11:14,9005.18,9005.18,9005.18,9005.18,12540,373,2541,
2007-08-08_11:15,9005.05,9005.05,9005.05,9005.05,11251,354,2399,
2007-08-08_11:16,9009.00,9009.00,9009.00,9009.00,16304,462,2948,
2007-08-08_11:17,9008.70,9008.70,9008.70,9008.70,13618,382,2583,
2007-08-08_11:18,9012.98,9012.98,9012.98,9012.98,14667,527,2977,
2007-08-08_11:19,9012.20,9012.20,9012.20,9012.20,13490,465,2752,
2007-08-08_11:20,9015.15,9015.15,9015.15,9015.15,11294,358,2520,
2007-08-08_11:21,9013.52,9013.52,9013.52,9013.52,13055,463,2835,
2007-08-08_11:22,9020.12,9020.12,9020.12,9020.12,12781,371,2481,
2007-08-08_11:23,9018.81,9018.81,9018.81,9018.81,15758,533,3045,
2007-08-08_11:24,9020.43,9020.43,9020.43,9020.43,13330,512,2879,
2007-08-08_11:25,9022.52,9022.52,9022.52,9022.52,11533,368,2331,
2007-08-08_11:26,9023.24,9023.24,9023.24,9023.24,16062,610,3146,
2007-08-08_11:27,9022.89,9022.89,9022.89,9022.89,12136,353,2415,
2007-08-08_11:28,9026.02,9026.02,9026.02,9026.02,14418,412,2913,
2007-08-08_11:29,9023.65,9023.65,9023.65,9023.65,11232,362,2384,
2007-08-08_11:30,9027.73,9027.73,9027.73,9027.73,9842,285,2013,
2007-08-08_11:31,9028.64,9028.64,9028.64,9028.64,14713,460,3127,
2007-08-08_11:32,9026.56,9026.56,9026.56,9026.56,10170,274,2010,
2007-08-08_11:33,9027.74,9027.74,9027.74,9027.74,11336,344,2193,
2007-08-08_11:34,9022.94,9022.94,9022.94,9022.94,11138,323,2225,
2007-08-08_11:35,9022.99,9022.99,9022.99,9022.99,10756,280,2047,
2007-08-08_11:36,9023.37,9023.37,9023.37,9023.37,12461,367,2507,
2007-08-08_11:37,9023.16,9023.16,9023.16,9023.16,15455,349,2477,
2007-08-08_11:38,9020.40,9020.40,9020.40,9020.40,17147,389,2786,
2007-08-08_11:39,9019.78,9019.78,9019.78,9019.78,13486,375,2461,
2007-08-08_11:40,9020.55,9020.55,9020.55,9020.55,12010,311,2284,
2007-08-08_11:41,9020.71,9020.71,9020.71,9020.71,13716,404,2795,
2007-08-08_11:42,9020.60,9020.60,9020.60,9020.60,10913,252,1958,
2007-08-08_11:43,9020.11,9020.11,9020.11,9020.11,11188,318,2343,
2007-08-08_11:44,9018.70,9018.70,9018.70,9018.70,11009,270,2113,
2007-08-08_11:45,9018.83,9018.83,9018.83,9018.83,9285,221,1802,
2007-08-08_11:46,9018.38,9018.38,9018.38,9018.38,11438,311,2526,
2007-08-08_11:47,9019.08,9019.08,9019.08,9019.08,9076,225,1810,
2007-08-08_11:48,9020.34,9020.34,9020.34,9020.34,9998,274,2227,
2007-08-08_11:49,9021.54,9021.54,9021.54,9021.54,8364,232,1799,
2007-08-08_11:50,9023.63,9023.63,9023.63,9023.63,9918,266,2085,
2007-08-08_11:51,9023.18,9023.18,9023.18,9023.18,11354,373,2620,
2007-08-08_11:52,9026.25,9026.25,9026.25,9026.25,10941,303,2185,
2007-08-08_11:53,9026.66,9026.66,9026.66,9026.66,11192,349,2680,
2007-08-08_11:54,9027.95,9027.95,9027.95,9027.95,12019,330,2308,
2007-08-08_11:55,9029.31,9029.31,9029.31,9029.31,15054,431,2891,
2007-08-08_11:56,9033.37,9033.37,9033.37,9033.37,14055,508,3181,
2007-08-08_11:57,9035.76,9035.76,9035.76,9035.76,14073,380,2762,
2007-08-08_11:58,9036.30,9036.30,9036.30,9036.30,14327,433,3272,
2007-08-08_11:59,9033.51,9033.51,9033.51,9033.51,13480,429,3010,
2007-08-08_12:00,9037.44,9037.44,9037.44,9037.44,13762,475,2800,
2007-08-08_12:01,9040.51,9040.51,9040.51,9040.51,15506,673,3519,
2007-08-08_12:02,9041.77,9041.77,9041.77,9041.77,12827,374,2677,
2007-08-08_12:03,9040.00,9040.00,9040.00,9040.00,14192,521,3295,
2007-08-08_12:04,9042.29,9042.29,9042.29,9042.29,12504,408,2820,
2007-08-08_12:05,9042.33,9042.33,9042.33,9042.33,13554,416,2369,
2007-08-08_12:06,9045.91,9045.91,9045.91,9045.91,11873,414,2781,
2007-08-08_12:07,9046.29,9046.29,9046.29,9046.29,11868,332,2522,
2007-08-08_12:08,9046.72,9046.72,9046.72,9046.72,13487,400,3035,
2007-08-08_12:09,9051.43,9051.43,9051.43,9051.43,13356,342,2941,
2007-08-08_12:10,9052.18,9052.18,9052.18,9052.18,12953,347,2727,
2007-08-08_12:11,9050.68,9050.68,9050.68,9050.68,16212,504,3432,
2007-08-08_12:12,9052.51,9052.51,9052.51,9052.51,11918,283,2514,
2007-08-08_12:13,9048.85,9048.85,9048.85,9048.85,13410,374,3223,
2007-08-08_12:14,9048.55,9048.55,9048.55,9048.55,11298,305,2477,
2007-08-08_12:15,9042.62,9042.62,9042.62,9042.62,11492,333,2615,
2007-08-08_12:16,9048.40,9048.40,9048.40,9048.40,13985,447,3212,
2007-08-08_12:17,9047.63,9047.63,9047.63,9047.63,13824,342,2613,
2007-08-08_12:18,9048.65,9048.65,9048.65,9048.65,10792,356,2625,
2007-08-08_12:19,9048.40,9048.40,9048.40,9048.40,12454,617,2809,
2007-08-08_12:20,9051.43,9051.43,9051.43,9051.43,12407,505,2590,
2007-08-08_12:21,9049.94,9049.94,9049.94,9049.94,15624,529,3493,
2007-08-08_12:22,9051.10,9051.10,9051.10,9051.10,11302,292,2523,
2007-08-08_12:23,9051.04,9051.04,9051.04,9051.04,13175,435,3196,
2007-08-08_12:24,9051.49,9051.49,9051.49,9051.49,14440,574,3257,
2007-08-08_12:25,9052.54,9052.54,9052.54,9052.54,12629,396,2676,
2007-08-08_12:26,9051.13,9051.13,9051.13,9051.13,16323,537,3485,
2007-08-08_12:27,9055.05,9055.05,9055.05,9055.05,11914,305,2669,
2007-08-08_12:28,9055.17,9055.17,9055.17,9055.17,13094,420,3165,
2007-08-08_12:29,9055.42,9055.42,9055.42,9055.42,10778,311,2545,
2007-08-08_12:30,9055.97,9055.97,9055.97,9055.97,12925,368,2606,
2007-08-08_12:31,9057.62,9057.62,9057.62,9057.62,16406,547,3637,
2007-08-08_12:32,9058.07,9058.07,9058.07,9058.07,15143,423,2911,
2007-08-08_12:33,9058.92,9058.92,9058.92,9058.92,15540,627,3457,
2007-08-08_12:34,9058.52,9058.52,9058.52,9058.52,13076,429,3090,
2007-08-08_12:35,9059.69,9059.69,9059.69,9059.69,13234,381,2731,
2007-08-08_12:36,9057.38,9057.38,9057.38,9057.38,13277,456,3134,
2007-08-08_12:37,9058.58,9058.58,9058.58,9058.58,11277,312,2323,
2007-08-08_12:38,9055.24,9055.24,9055.24,9055.24,13255,450,3025,
2007-08-08_12:39,9055.84,9055.84,9055.84,9055.84,10808,292,2274,
2007-08-08_12:40,9054.66,9054.66,9054.66,9054.66,11687,274,2283,
2007-08-08_12:41,9053.47,9053.47,9053.47,9053.47,13908,452,3045,
2007-08-08_12:42,9049.65,9049.65,9049.65,9049.65,12624,289,2353,
2007-08-08_12:43,9045.63,9045.63,9045.63,9045.63,18898,489,3756,
2007-08-08_12:44,9045.98,9045.98,9045.98,9045.98,13270,339,2718,
2007-08-08_12:45,9044.66,9044.66,9044.66,9044.66,15981,405,3020,
2007-08-08_12:46,9047.06,9047.06,9047.06,9047.06,17139,517,3348,
2007-08-08_12:47,9049.34,9049.34,9049.34,9049.34,14337,404,2936,
2007-08-08_12:48,9053.45,9053.45,9053.45,9053.45,14034,407,3052,
2007-08-08_12:49,9056.86,9056.86,9056.86,9056.86,16064,499,3348,
2007-08-08_12:50,9060.66,9060.66,9060.66,9060.66,15973,437,3319,
2007-08-08_12:51,9060.19,9060.19,9060.19,9060.19,16644,513,3304,
2007-08-08_12:52,9061.94,9061.94,9061.94,9061.94,11931,305,2486,
2007-08-08_12:53,9062.05,9062.05,9062.05,9062.05,14606,407,3021,
2007-08-08_12:54,9062.63,9062.63,9062.63,9062.63,12628,324,2634,
2007-08-08_12:55,9062.23,9062.23,9062.23,9062.23,12121,315,2441,
2007-08-08_12:56,9060.27,9060.27,9060.27,9060.27,16592,501,3126,
2007-08-08_12:57,9057.59,9057.59,9057.59,9057.59,12629,309,2611,
2007-08-08_12:58,9058.35,9058.35,9058.35,9058.35,16241,470,3398,
2007-08-08_12:59,9060.73,9060.73,9060.73,9060.73,16007,442,3195,
2007-08-08_13:00,9062.07,9062.07,9062.07,9062.07,17062,529,3348,
2007-08-08_13:01,9062.75,9062.75,9062.75,9062.75,18107,479,3629,
2007-08-08_13:02,9061.88,9061.88,9061.88,9061.88,17537,447,3114,
2007-08-08_13:03,9059.75,9059.75,9059.75,9059.75,19853,502,3958,
2007-08-08_13:04,9059.17,9059.17,9059.17,9059.17,17687,416,3271,
2007-08-08_13:05,9058.31,9058.31,9058.31,9058.31,14732,419,3060,
2007-08-08_13:06,9055.99,9055.99,9055.99,9055.99,17801,590,3600,
2007-08-08_13:07,9058.77,9058.77,9058.77,9058.77,15861,367,2878,
2007-08-08_13:08,9057.05,9057.05,9057.05,9057.05,20773,550,3966,
2007-08-08_13:09,9056.75,9056.75,9056.75,9056.75,22969,516,3923,
2007-08-08_13:10,9058.04,9058.04,9058.04,9058.04,24338,610,3973,
2007-08-08_13:11,9058.62,9058.62,9058.62,9058.62,23253,636,4415,
2007-08-08_13:12,9064.23,9064.23,9064.23,9064.23,17470,527,3642,
2007-08-08_13:13,9070.17,9070.17,9070.17,9070.17,24758,794,4902,
2007-08-08_13:14,9075.20,9075.20,9075.20,9075.20,21404,604,4416,
2007-08-08_13:15,9077.09,9077.09,9077.09,9077.09,18232,453,3731,
2007-08-08_13:16,9075.38,9075.38,9075.38,9075.38,22370,680,4401,
2007-08-08_13:17,9075.41,9075.41,9075.41,9075.41,19798,614,4096,
2007-08-08_13:18,9073.26,9073.26,9073.26,9073.26,20203,619,4287,
2007-08-08_13:19,9074.30,9074.30,9074.30,9074.30,20769,632,4280,
2007-08-08_13:20,9072.29,9072.29,9072.29,9072.29,17118,554,3535,
2007-08-08_13:21,9076.68,9076.68,9076.68,9076.68,23819,883,4981,
2007-08-08_13:22,9080.16,9080.16,9080.16,9080.16,22239,673,4738,
2007-08-08_13:23,9080.20,9080.20,9080.20,9080.20,29208,878,5895,
2007-08-08_13:24,9083.99,9083.99,9083.99,9083.99,28997,964,5787,
2007-08-08_13:25,9086.81,9086.81,9086.81,9086.81,26258,877,5812,
2007-08-08_13:26,9086.82,9086.82,9086.82,9086.82,0,0,0,
2007-08-08_13:27,9086.82,9086.82,9086.82,9086.82,0,0,0,
2007-08-08_13:28,9086.82,9086.82,9086.82,9086.82,0,0,0,
2007-08-08_13:29,9086.82,9086.82,9086.82,9086.82,0,0,0,
2007-08-08_13:30,9099.46,9099.46,9099.46,9099.46,178160,6159,33236,
2007-08-09_09:01,9213.47,9213.47,9213.47,9213.47,293028,7788,44839,
2007-08-09_09:02,9219.02,9219.02,9219.02,9219.02,56413,2276,11893,
2007-08-09_09:03,9211.66,9211.66,9211.66,9211.66,58207,2230,11965,
2007-08-09_09:04,9205.27,9205.27,9205.27,9205.27,60459,2281,12971,
2007-08-09_09:05,9196.36,9196.36,9196.36,9196.36,45532,1581,9624,
2007-08-09_09:06,9187.17,9187.17,9187.17,9187.17,50942,1721,10683,
2007-08-09_09:07,9183.70,9183.70,9183.70,9183.70,42778,1505,9310,
2007-08-09_09:08,9182.95,9182.95,9182.95,9182.95,41157,1378,8909,
2007-08-09_09:09,9187.11,9187.11,9187.11,9187.11,43151,1464,8983,
2007-08-09_09:10,9192.18,9192.18,9192.18,9192.18,35793,1192,7310,
2007-08-09_09:11,9193.81,9193.81,9193.81,9193.81,41104,1541,8815,
2007-08-09_09:12,9198.67,9198.67,9198.67,9198.67,36252,1233,7579,
2007-08-09_09:13,9196.97,9196.97,9196.97,9196.97,35861,1185,7293,
2007-08-09_09:14,9197.03,9197.03,9197.03,9197.03,38266,1274,8170,
2007-08-09_09:15,9199.09,9199.09,9199.09,9199.09,34014,1173,7320,
2007-08-09_09:16,9201.10,9201.10,9201.10,9201.10,42201,1593,8866,
2007-08-09_09:17,9203.15,9203.15,9203.15,9203.15,36789,1351,7386,
2007-08-09_09:18,9203.93,9203.93,9203.93,9203.93,34045,1367,7284,
2007-08-09_09:19,9208.77,9208.77,9208.77,9208.77,36004,1364,7744,
2007-08-09_09:20,9210.36,9210.36,9210.36,9210.36,33467,1272,6579,
2007-08-09_09:21,9210.55,9210.55,9210.55,9210.55,36607,1464,8102,
2007-08-09_09:22,9208.62,9208.62,9208.62,9208.62,32214,1114,6730,
2007-08-09_09:23,9207.50,9207.50,9207.50,9207.50,34295,1165,7073,
2007-08-09_09:24,9207.66,9207.66,9207.66,9207.66,34373,1403,7289,
2007-08-09_09:25,9206.55,9206.55,9206.55,9206.55,29167,1017,5883,
2007-08-09_09:26,9205.41,9205.41,9205.41,9205.41,34755,1202,7373,
2007-08-09_09:27,9203.31,9203.31,9203.31,9203.31,31866,998,7062,
2007-08-09_09:28,9202.08,9202.08,9202.08,9202.08,30242,960,6300,
2007-08-09_09:29,9200.96,9200.96,9200.96,9200.96,30001,1121,6673,
2007-08-09_09:30,9196.58,9196.58,9196.58,9196.58,28336,1000,5802,
2007-08-09_09:31,9197.58,9197.58,9197.58,9197.58,32681,1099,6958,
2007-08-09_09:32,9192.45,9192.45,9192.45,9192.45,26424,825,5860,
2007-08-09_09:33,9190.86,9190.86,9190.86,9190.86,25969,882,5980,
2007-08-09_09:34,9186.83,9186.83,9186.83,9186.83,26720,902,5676,
2007-08-09_09:35,9187.91,9187.91,9187.91,9187.91,24322,749,4954,
2007-08-09_09:36,9183.86,9183.86,9183.86,9183.86,27045,868,6093,
2007-08-09_09:37,9183.09,9183.09,9183.09,9183.09,24376,800,5082,
2007-08-09_09:38,9178.05,9178.05,9178.05,9178.05,29869,915,5497,
2007-08-09_09:39,9183.78,9183.78,9183.78,9183.78,29353,997,5927,
2007-08-09_09:40,9182.96,9182.96,9182.96,9182.96,23338,778,4707,
2007-08-09_09:41,9183.47,9183.47,9183.47,9183.47,27827,1054,6162,
2007-08-09_09:42,9185.43,9185.43,9185.43,9185.43,22511,679,4594,
2007-08-09_09:43,9186.73,9186.73,9186.73,9186.73,22733,705,4927,
2007-08-09_09:44,9188.73,9188.73,9188.73,9188.73,22980,837,5125,
2007-08-09_09:45,9190.99,9190.99,9190.99,9190.99,23503,736,4622,
2007-08-09_09:46,9190.63,9190.63,9190.63,9190.63,27434,881,5947,
2007-08-09_09:47,9192.85,9192.85,9192.85,9192.85,24394,802,5087,
2007-08-09_09:48,9193.86,9193.86,9193.86,9193.86,25837,797,5288,
2007-08-09_09:49,9193.96,9193.96,9193.96,9193.96,23416,761,5222,
2007-08-09_09:50,9195.87,9195.87,9195.87,9195.87,22786,810,4827,
2007-08-09_09:51,9195.63,9195.63,9195.63,9195.63,26987,1045,6054,
2007-08-09_09:52,9197.91,9197.91,9197.91,9197.91,23139,716,4739,
2007-08-09_09:53,9195.66,9195.66,9195.66,9195.66,27567,812,5348,
2007-08-09_09:54,9193.95,9193.95,9193.95,9193.95,26835,860,5767,
2007-08-09_09:55,9188.82,9188.82,9188.82,9188.82,21011,624,4258,
2007-08-09_09:56,9183.90,9183.90,9183.90,9183.90,24822,786,5192,
2007-08-09_09:57,9180.42,9180.42,9180.42,9180.42,20599,647,4412,
2007-08-09_09:58,9179.34,9179.34,9179.34,9179.34,22019,678,4810,
2007-08-09_09:59,9174.09,9174.09,9174.09,9174.09,24734,804,5171,
2007-08-09_10:00,9172.49,9172.49,9172.49,9172.49,25410,866,4756,
2007-08-09_10:01,9168.77,9168.77,9168.77,9168.77,28427,958,5930,
2007-08-09_10:02,9162.75,9162.75,9162.75,9162.75,23808,675,4479,
2007-08-09_10:03,9157.88,9157.88,9157.88,9157.88,30046,929,5877,
2007-08-09_10:04,9149.58,9149.58,9149.58,9149.58,27720,841,5886,
2007-08-09_10:05,9146.35,9146.35,9146.35,9146.35,24945,727,4736,
2007-08-09_10:06,9141.82,9141.82,9141.82,9141.82,25781,807,5607,
2007-08-09_10:07,9141.72,9141.72,9141.72,9141.72,25684,762,4596,
2007-08-09_10:08,9140.47,9140.47,9140.47,9140.47,20118,620,4441,
2007-08-09_10:09,9143.03,9143.03,9143.03,9143.03,19535,587,4270,
2007-08-09_10:10,9143.84,9143.84,9143.84,9143.84,18564,512,3609,
2007-08-09_10:11,9148.28,9148.28,9148.28,9148.28,21573,614,4556,
2007-08-09_10:12,9152.41,9152.41,9152.41,9152.41,17860,504,3530,
2007-08-09_10:13,9156.04,9156.04,9156.04,9156.04,21130,563,3964,
2007-08-09_10:14,9156.74,9156.74,9156.74,9156.74,19782,550,3929,
2007-08-09_10:15,9163.48,9163.48,9163.48,9163.48,17235,475,3401,
2007-08-09_10:16,9163.05,9163.05,9163.05,9163.05,17808,480,3658,
2007-08-09_10:17,9165.97,9165.97,9165.97,9165.97,14740,406,3196,
2007-08-09_10:18,9158.36,9158.36,9158.36,9158.36,17576,469,3588,
2007-08-09_10:19,9159.82,9159.82,9159.82,9159.82,15914,386,3034,
2007-08-09_10:20,9157.89,9157.89,9157.89,9157.89,16279,416,3024,
2007-08-09_10:21,9155.89,9155.89,9155.89,9155.89,18565,535,3592,
2007-08-09_10:22,9158.08,9158.08,9158.08,9158.08,16816,392,2894,
2007-08-09_10:23,9155.12,9155.12,9155.12,9155.12,17409,407,3069,
2007-08-09_10:24,9157.74,9157.74,9157.74,9157.74,13377,342,2824,
2007-08-09_10:25,9156.92,9156.92,9156.92,9156.92,13711,375,2802,
2007-08-09_10:26,9157.93,9157.93,9157.93,9157.93,17473,461,3434,
2007-08-09_10:27,9157.05,9157.05,9157.05,9157.05,13845,377,2810,
2007-08-09_10:28,9159.50,9159.50,9159.50,9159.50,15483,431,3038,
2007-08-09_10:29,9158.17,9158.17,9158.17,9158.17,14568,428,3038,
2007-08-09_10:30,9158.77,9158.77,9158.77,9158.77,15105,426,2966,
2007-08-09_10:31,9159.56,9159.56,9159.56,9159.56,16691,512,3712,
2007-08-09_10:32,9159.41,9159.41,9159.41,9159.41,13335,351,2677,
2007-08-09_10:33,9159.42,9159.42,9159.42,9159.42,14362,444,2907,
2007-08-09_10:34,9155.97,9155.97,9155.97,9155.97,12956,358,2624,
2007-08-09_10:35,9151.01,9151.01,9151.01,9151.01,19264,631,3519,
2007-08-09_10:36,9149.16,9149.16,9149.16,9149.16,17704,527,3500,
2007-08-09_10:37,9145.18,9145.18,9145.18,9145.18,16168,445,2986,
2007-08-09_10:38,9143.47,9143.47,9143.47,9143.47,16239,561,3674,
2007-08-09_10:39,9143.57,9143.57,9143.57,9143.57,15070,461,3186,
2007-08-09_10:40,9142.23,9142.23,9142.23,9142.23,13392,491,2863,
2007-08-09_10:41,9143.44,9143.44,9143.44,9143.44,15874,508,3141,
2007-08-09_10:42,9144.58,9144.58,9144.58,9144.58,12027,319,2404,
2007-08-09_10:43,9144.22,9144.22,9144.22,9144.22,12790,414,2663,
2007-08-09_10:44,9144.38,9144.38,9144.38,9144.38,11601,334,2481,
2007-08-09_10:45,9148.46,9148.46,9148.46,9148.46,10366,305,2189,
2007-08-09_10:46,9147.88,9147.88,9147.88,9147.88,12146,373,2606,
2007-08-09_10:47,9149.59,9149.59,9149.59,9149.59,11760,339,2335,
2007-08-09_10:48,9150.97,9150.97,9150.97,9150.97,13813,442,2738,
2007-08-09_10:49,9154.40,9154.40,9154.40,9154.40,13415,444,2727,
2007-08-09_10:50,9152.90,9152.90,9152.90,9152.90,13325,628,2603,
2007-08-09_10:51,9155.98,9155.98,9155.98,9155.98,12903,508,2954,
2007-08-09_10:52,9159.66,9159.66,9159.66,9159.66,16458,432,2943,
2007-08-09_10:53,9161.82,9161.82,9161.82,9161.82,24726,539,4073,
2007-08-09_10:54,9167.60,9167.60,9167.60,9167.60,22127,543,3785,
2007-08-09_10:55,9169.27,9169.27,9169.27,9169.27,20817,544,3912,
2007-08-09_10:56,9171.87,9171.87,9171.87,9171.87,22915,846,4848,
2007-08-09_10:57,9174.42,9174.42,9174.42,9174.42,15324,508,3173,
2007-08-09_10:58,9177.04,9177.04,9177.04,9177.04,18866,677,4000,
2007-08-09_10:59,9179.29,9179.29,9179.29,9179.29,18651,688,3828,
2007-08-09_11:00,9179.52,9179.52,9179.52,9179.52,20127,646,3610,
2007-08-09_11:01,9180.54,9180.54,9180.54,9180.54,22142,737,4828,
2007-08-09_11:02,9179.92,9179.92,9179.92,9179.92,17832,550,3619,
2007-08-09_11:03,9178.04,9178.04,9178.04,9178.04,19292,626,3836,
2007-08-09_11:04,9175.26,9175.26,9175.26,9175.26,17054,566,3605,
2007-08-09_11:05,9176.37,9176.37,9176.37,9176.37,15053,473,3162,
2007-08-09_11:06,9176.86,9176.86,9176.86,9176.86,17552,548,3673,
2007-08-09_11:07,9176.36,9176.36,9176.36,9176.36,12961,335,2495,
2007-08-09_11:08,9177.87,9177.87,9177.87,9177.87,15395,475,2812,
2007-08-09_11:09,9180.89,9180.89,9180.89,9180.89,11016,401,2371,
2007-08-09_11:10,9179.91,9179.91,9179.91,9179.91,11162,383,2247,
2007-08-09_11:11,9182.38,9182.38,9182.38,9182.38,14650,604,3273,
2007-08-09_11:12,9181.59,9181.59,9181.59,9181.59,12113,399,2427,
2007-08-09_11:13,9181.95,9181.95,9181.95,9181.95,14097,413,2820,
2007-08-09_11:14,9181.83,9181.83,9181.83,9181.83,13171,377,2647,
2007-08-09_11:15,9182.86,9182.86,9182.86,9182.86,13776,434,2751,
2007-08-09_11:16,9183.90,9183.90,9183.90,9183.90,14904,449,2790,
2007-08-09_11:17,9182.58,9182.58,9182.58,9182.58,13838,383,2683,
2007-08-09_11:18,9183.59,9183.59,9183.59,9183.59,15651,494,3234,
2007-08-09_11:19,9183.88,9183.88,9183.88,9183.88,16137,530,3298,
2007-08-09_11:20,9185.28,9185.28,9185.28,9185.28,15954,479,3134,
2007-08-09_11:21,9186.08,9186.08,9186.08,9186.08,19351,673,3984,
2007-08-09_11:22,9186.85,9186.85,9186.85,9186.85,16574,465,3181,
2007-08-09_11:23,9186.80,9186.80,9186.80,9186.80,14680,469,3152,
2007-08-09_11:24,9189.43,9189.43,9189.43,9189.43,14928,440,2998,
2007-08-09_11:25,9186.65,9186.65,9186.65,9186.65,13938,457,2665,
2007-08-09_11:26,9188.00,9188.00,9188.00,9188.00,14458,471,3146,
2007-08-09_11:27,9187.22,9187.22,9187.22,9187.22,13405,380,2680,
2007-08-09_11:28,9188.12,9188.12,9188.12,9188.12,15396,444,3029,
2007-08-09_11:29,9189.51,9189.51,9189.51,9189.51,12579,333,2423,
2007-08-09_11:30,9187.60,9187.60,9187.60,9187.60,11676,334,2382,
2007-08-09_11:31,9189.84,9189.84,9189.84,9189.84,14095,500,3186,
2007-08-09_11:32,9190.29,9190.29,9190.29,9190.29,10667,272,2184,
2007-08-09_11:33,9191.27,9191.27,9191.27,9191.27,15943,415,3050,
2007-08-09_11:34,9191.16,9191.16,9191.16,9191.16,14972,388,2750,
2007-08-09_11:35,9194.04,9194.04,9194.04,9194.04,13846,483,2590,
2007-08-09_11:36,9194.99,9194.99,9194.99,9194.99,14982,447,3094,
2007-08-09_11:37,9193.94,9193.94,9193.94,9193.94,13999,443,2746,
2007-08-09_11:38,9200.53,9200.53,9200.53,9200.53,15992,504,3375,
2007-08-09_11:39,9202.16,9202.16,9202.16,9202.16,14567,394,3054,
2007-08-09_11:40,9203.28,9203.28,9203.28,9203.28,14141,398,2862,
2007-08-09_11:41,9205.69,9205.69,9205.69,9205.69,18337,703,3761,
2007-08-09_11:42,9204.46,9204.46,9204.46,9204.46,16892,574,3299,
2007-08-09_11:43,9210.02,9210.02,9210.02,9210.02,22569,1023,4411,
2007-08-09_11:44,9210.44,9210.44,9210.44,9210.44,21110,706,3862,
2007-08-09_11:45,9212.81,9212.81,9212.81,9212.81,18953,589,3363,
2007-08-09_11:46,9212.68,9212.68,9212.68,9212.68,23602,714,4324,
2007-08-09_11:47,9211.66,9211.66,9211.66,9211.66,18267,479,3428,
2007-08-09_11:48,9210.29,9210.29,9210.29,9210.29,19727,593,3957,
2007-08-09_11:49,9209.64,9209.64,9209.64,9209.64,19757,551,3800,
2007-08-09_11:50,9207.94,9207.94,9207.94,9207.94,19761,571,3691,
2007-08-09_11:51,9203.33,9203.33,9203.33,9203.33,23218,769,4952,
2007-08-09_11:52,9201.72,9201.72,9201.72,9201.72,20771,530,3697,
2007-08-09_11:53,9198.40,9198.40,9198.40,9198.40,16582,459,3498,
2007-08-09_11:54,9196.95,9196.95,9196.95,9196.95,16205,431,3156,
2007-08-09_11:55,9195.17,9195.17,9195.17,9195.17,15956,381,2986,
2007-08-09_11:56,9193.79,9193.79,9193.79,9193.79,16932,427,3310,
2007-08-09_11:57,9191.33,9191.33,9191.33,9191.33,13083,334,2576,
2007-08-09_11:58,9189.75,9189.75,9189.75,9189.75,16692,429,3261,
2007-08-09_11:59,9187.91,9187.91,9187.91,9187.91,13973,380,2844,
2007-08-09_12:00,9187.36,9187.36,9187.36,9187.36,14425,346,2730,
2007-08-09_12:01,9187.57,9187.57,9187.57,9187.57,15659,424,3229,
2007-08-09_12:02,9188.54,9188.54,9188.54,9188.54,12295,299,2405,
2007-08-09_12:03,9187.99,9187.99,9187.99,9187.99,12556,353,2682,
2007-08-09_12:04,9188.98,9188.98,9188.98,9188.98,12795,342,2370,
2007-08-09_12:05,9189.88,9189.88,9189.88,9189.88,11884,303,2159,
2007-08-09_12:06,9191.16,9191.16,9191.16,9191.16,10261,335,2376,
2007-08-09_12:07,9190.21,9190.21,9190.21,9190.21,10988,285,2012,
2007-08-09_12:08,9187.93,9187.93,9187.93,9187.93,14503,363,2579,
2007-08-09_12:09,9189.61,9189.61,9189.61,9189.61,13521,285,2394,
2007-08-09_12:10,9187.31,9187.31,9187.31,9187.31,14565,343,2555,
2007-08-09_12:11,9188.65,9188.65,9188.65,9188.65,13406,386,2589,
2007-08-09_12:12,9185.35,9185.35,9185.35,9185.35,12209,317,2283,
2007-08-09_12:13,9185.24,9185.24,9185.24,9185.24,13352,331,2562,
2007-08-09_12:14,9186.10,9186.10,9186.10,9186.10,11974,322,2448,
2007-08-09_12:15,9182.90,9182.90,9182.90,9182.90,11015,297,2211,
2007-08-09_12:16,9184.42,9184.42,9184.42,9184.42,11530,321,2383,
2007-08-09_12:17,9183.17,9183.17,9183.17,9183.17,10404,274,2032,
2007-08-09_12:18,9182.71,9182.71,9182.71,9182.71,12695,318,2456,
2007-08-09_12:19,9182.84,9182.84,9182.84,9182.84,11650,279,2172,
2007-08-09_12:20,9180.84,9180.84,9180.84,9180.84,11908,354,2322,
2007-08-09_12:21,9178.85,9178.85,9178.85,9178.85,13992,433,2941,
2007-08-09_12:22,9174.52,9174.52,9174.52,9174.52,11893,330,2503,
2007-08-09_12:23,9173.63,9173.63,9173.63,9173.63,15241,417,2897,
2007-08-09_12:24,9172.94,9172.94,9172.94,9172.94,18767,517,2979,
2007-08-09_12:25,9173.44,9173.44,9173.44,9173.44,13177,352,2662,
2007-08-09_12:26,9172.80,9172.80,9172.80,9172.80,15724,481,3180,
2007-08-09_12:27,9171.51,9171.51,9171.51,9171.51,13302,322,2379,
2007-08-09_12:28,9173.84,9173.84,9173.84,9173.84,14293,412,3113,
2007-08-09_12:29,9174.13,9174.13,9174.13,9174.13,13721,361,2537,
2007-08-09_12:30,9174.19,9174.19,9174.19,9174.19,11359,375,2344,
2007-08-09_12:31,9175.43,9175.43,9175.43,9175.43,13761,432,2963,
2007-08-09_12:32,9173.94,9173.94,9173.94,9173.94,9554,294,2170,
2007-08-09_12:33,9175.28,9175.28,9175.28,9175.28,12232,379,2471,
2007-08-09_12:34,9177.31,9177.31,9177.31,9177.31,10775,305,2354,
2007-08-09_12:35,9178.65,9178.65,9178.65,9178.65,10007,299,2230,
2007-08-09_12:36,9183.86,9183.86,9183.86,9183.86,13749,436,3171,
2007-08-09_12:37,9185.96,9185.96,9185.96,9185.96,14727,432,2874,
2007-08-09_12:38,9190.20,9190.20,9190.20,9190.20,16362,491,3226,
2007-08-09_12:39,9192.56,9192.56,9192.56,9192.56,18472,536,3444,
2007-08-09_12:40,9194.68,9194.68,9194.68,9194.68,17523,507,3494,
2007-08-09_12:41,9195.60,9195.60,9195.60,9195.60,18201,603,3701,
2007-08-09_12:42,9199.33,9199.33,9199.33,9199.33,13000,360,2607,
2007-08-09_12:43,9196.59,9196.59,9196.59,9196.59,17317,522,3623,
2007-08-09_12:44,9197.03,9197.03,9197.03,9197.03,16541,505,3447,
2007-08-09_12:45,9196.37,9196.37,9196.37,9196.37,14587,442,2960,
2007-08-09_12:46,9195.71,9195.71,9195.71,9195.71,13347,472,3271,
2007-08-09_12:47,9196.93,9196.93,9196.93,9196.93,13089,359,2639,
2007-08-09_12:48,9196.34,9196.34,9196.34,9196.34,14106,395,3155,
2007-08-09_12:49,9196.59,9196.59,9196.59,9196.59,12519,435,2703,
2007-08-09_12:50,9194.23,9194.23,9194.23,9194.23,13846,432,2900,
2007-08-09_12:51,9195.10,9195.10,9195.10,9195.10,17478,658,3407,
2007-08-09_12:52,9194.90,9194.90,9194.90,9194.90,14482,417,2842,
2007-08-09_12:53,9194.59,9194.59,9194.59,9194.59,17599,454,3479,
2007-08-09_12:54,9194.88,9194.88,9194.88,9194.88,13664,432,2870,
2007-08-09_12:55,9189.89,9189.89,9189.89,9189.89,18411,439,3305,
2007-08-09_12:56,9192.12,9192.12,9192.12,9192.12,18775,557,3653,
2007-08-09_12:57,9192.20,9192.20,9192.20,9192.20,17034,419,2990,
2007-08-09_12:58,9190.45,9190.45,9190.45,9190.45,16817,443,3355,
2007-08-09_12:59,9189.11,9189.11,9189.11,9189.11,17265,436,3279,
2007-08-09_13:00,9188.94,9188.94,9188.94,9188.94,17773,476,3351,
2007-08-09_13:01,9187.99,9187.99,9187.99,9187.99,19682,497,3862,
2007-08-09_13:02,9186.24,9186.24,9186.24,9186.24,14206,403,2960,
2007-08-09_13:03,9187.38,9187.38,9187.38,9187.38,16945,512,3767,
2007-08-09_13:04,9185.76,9185.76,9185.76,9185.76,15698,440,3462,
2007-08-09_13:05,9184.42,9184.42,9184.42,9184.42,17432,499,3441,
2007-08-09_13:06,9183.48,9183.48,9183.48,9183.48,18256,530,4060,
2007-08-09_13:07,9183.58,9183.58,9183.58,9183.58,17080,455,3556,
2007-08-09_13:08,9181.08,9181.08,9181.08,9181.08,18684,490,3964,
2007-08-09_13:09,9181.31,9181.31,9181.31,9181.31,17923,553,3930,
2007-08-09_13:10,9183.17,9183.17,9183.17,9183.17,17730,557,3822,
2007-08-09_13:11,9180.01,9180.01,9180.01,9180.01,19814,647,4470,
2007-08-09_13:12,9180.27,9180.27,9180.27,9180.27,17012,509,3637,
2007-08-09_13:13,9181.00,9181.00,9181.00,9181.00,20631,623,4447,
2007-08-09_13:14,9178.36,9178.36,9178.36,9178.36,17456,529,3885,
2007-08-09_13:15,9176.63,9176.63,9176.63,9176.63,20144,599,4074,
2007-08-09_13:16,9174.27,9174.27,9174.27,9174.27,19468,645,4556,
2007-08-09_13:17,9172.24,9172.24,9172.24,9172.24,19259,627,4307,
2007-08-09_13:18,9173.85,9173.85,9173.85,9173.85,20560,652,4841,
2007-08-09_13:19,9174.80,9174.80,9174.80,9174.80,19666,626,4652,
2007-08-09_13:20,9176.19,9176.19,9176.19,9176.19,19257,589,4017,
2007-08-09_13:21,9176.13,9176.13,9176.13,9176.13,23445,799,5294,
2007-08-09_13:22,9175.74,9175.74,9175.74,9175.74,19014,583,4382,
2007-08-09_13:23,9174.85,9174.85,9174.85,9174.85,25958,810,5400,
2007-08-09_13:24,9173.00,9173.00,9173.00,9173.00,25920,816,5995,
2007-08-09_13:25,9173.58,9173.58,9173.58,9173.58,25314,758,5673,
2007-08-09_13:26,9173.59,9173.59,9173.59,9173.59,0,0,0,
2007-08-09_13:27,9173.59,9173.59,9173.59,9173.59,0,0,0,
2007-08-09_13:28,9173.59,9173.59,9173.59,9173.59,0,0,0,
2007-08-09_13:29,9173.59,9173.59,9173.59,9173.59,0,0,0,
2007-08-09_13:30,9182.60,9182.60,9182.60,9182.60,188685,6142,34926,
2007-08-10_09:01,8870.27,8870.27,8870.27,8870.27,381286,7513,55057,
2007-08-10_09:02,8882.95,8882.95,8882.95,8882.95,79812,1694,10533,
2007-08-10_09:03,8903.44,8903.44,8903.44,8903.44,65727,1975,11624,
2007-08-10_09:04,8902.66,8902.66,8902.66,8902.66,65842,2138,12980,
2007-08-10_09:05,8914.67,8914.67,8914.67,8914.67,44690,1580,9956,
2007-08-10_09:06,8921.44,8921.44,8921.44,8921.44,53650,1673,11069,
2007-08-10_09:07,8923.53,8923.53,8923.53,8923.53,41829,1468,9632,
2007-08-10_09:08,8929.32,8929.32,8929.32,8929.32,47374,1364,9042,
2007-08-10_09:09,8928.94,8928.94,8928.94,8928.94,44076,1424,8998,
2007-08-10_09:10,8926.83,8926.83,8926.83,8926.83,37033,1256,8043,
2007-08-10_09:11,8926.20,8926.20,8926.20,8926.20,38541,1375,8834,
2007-08-10_09:12,8928.83,8928.83,8928.83,8928.83,30665,1045,7061,
2007-08-10_09:13,8926.45,8926.45,8926.45,8926.45,31864,936,6868,
2007-08-10_09:14,8920.47,8920.47,8920.47,8920.47,39722,1351,8096,
2007-08-10_09:15,8913.95,8913.95,8913.95,8913.95,33303,1108,7113,
2007-08-10_09:16,8908.77,8908.77,8908.77,8908.77,36051,1210,7777,
2007-08-10_09:17,8902.11,8902.11,8902.11,8902.11,35516,1124,7489,
2007-08-10_09:18,8902.19,8902.19,8902.19,8902.19,33131,1073,6988,
2007-08-10_09:19,8904.98,8904.98,8904.98,8904.98,30177,983,6798,
2007-08-10_09:20,8909.09,8909.09,8909.09,8909.09,27145,890,5871,
2007-08-10_09:21,8917.03,8917.03,8917.03,8917.03,31599,1034,6844,
2007-08-10_09:22,8926.04,8926.04,8926.04,8926.04,27176,883,5953,
2007-08-10_09:23,8931.60,8931.60,8931.60,8931.60,28591,918,6449,
2007-08-10_09:24,8936.00,8936.00,8936.00,8936.00,28116,940,6410,
2007-08-10_09:25,8942.35,8942.35,8942.35,8942.35,25941,778,5734,
2007-08-10_09:26,8944.97,8944.97,8944.97,8944.97,36053,976,7004,
2007-08-10_09:27,8942.89,8942.89,8942.89,8942.89,29250,962,6531,
2007-08-10_09:28,8942.22,8942.22,8942.22,8942.22,26439,792,5995,
2007-08-10_09:29,8944.76,8944.76,8944.76,8944.76,24031,801,5894,
2007-08-10_09:30,8945.18,8945.18,8945.18,8945.18,27018,924,5567,
2007-08-10_09:31,8945.34,8945.34,8945.34,8945.34,27542,815,5853,
2007-08-10_09:32,8946.71,8946.71,8946.71,8946.71,21600,610,4748,
2007-08-10_09:33,8948.07,8948.07,8948.07,8948.07,21724,601,4542,
2007-08-10_09:34,8949.02,8949.02,8949.02,8949.02,22136,660,4815,
2007-08-10_09:35,8950.15,8950.15,8950.15,8950.15,17401,532,3870,
2007-08-10_09:36,8956.58,8956.58,8956.58,8956.58,22362,731,5183,
2007-08-10_09:37,8955.13,8955.13,8955.13,8955.13,22865,885,5196,
2007-08-10_09:38,8957.36,8957.36,8957.36,8957.36,22901,787,5363,
2007-08-10_09:39,8959.54,8959.54,8959.54,8959.54,21328,752,4997,
2007-08-10_09:40,8960.23,8960.23,8960.23,8960.23,20643,673,4822,
2007-08-10_09:41,8963.16,8963.16,8963.16,8963.16,25530,898,5714,
2007-08-10_09:42,8961.19,8961.19,8961.19,8961.19,22283,788,5059,
2007-08-10_09:43,8960.45,8960.45,8960.45,8960.45,26770,873,5513,
2007-08-10_09:44,8957.03,8957.03,8957.03,8957.03,25332,859,5403,
2007-08-10_09:45,8953.12,8953.12,8953.12,8953.12,22697,752,4907,
2007-08-10_09:46,8945.02,8945.02,8945.02,8945.02,27592,1114,6042,
2007-08-10_09:47,8941.46,8941.46,8941.46,8941.46,22043,691,4629,
2007-08-10_09:48,8939.08,8939.08,8939.08,8939.08,24820,718,5135,
2007-08-10_09:49,8933.12,8933.12,8933.12,8933.12,23556,765,4922,
2007-08-10_09:50,8927.36,8927.36,8927.36,8927.36,20124,658,4421,
2007-08-10_09:51,8931.29,8931.29,8931.29,8931.29,24683,772,5389,
2007-08-10_09:52,8929.10,8929.10,8929.10,8929.10,19576,563,4115,
2007-08-10_09:53,8932.13,8932.13,8932.13,8932.13,19110,498,3903,
2007-08-10_09:54,8934.95,8934.95,8934.95,8934.95,16111,486,3491,
2007-08-10_09:55,8936.46,8936.46,8936.46,8936.46,17026,440,3270,
2007-08-10_09:56,8935.16,8935.16,8935.16,8935.16,16256,497,3634,
2007-08-10_09:57,8935.82,8935.82,8935.82,8935.82,14383,409,2983,
2007-08-10_09:58,8933.32,8933.32,8933.32,8933.32,16268,564,3501,
2007-08-10_09:59,8932.44,8932.44,8932.44,8932.44,18440,730,4009,
2007-08-10_10:00,8929.94,8929.94,8929.94,8929.94,18880,598,3586,
2007-08-10_10:01,8927.25,8927.25,8927.25,8927.25,18131,626,3857,
2007-08-10_10:02,8923.18,8923.18,8923.18,8923.18,15510,467,3401,
2007-08-10_10:03,8922.64,8922.64,8922.64,8922.64,17896,519,3596,
2007-08-10_10:04,8921.04,8921.04,8921.04,8921.04,16814,551,3612,
2007-08-10_10:05,8920.45,8920.45,8920.45,8920.45,19013,465,3554,
2007-08-10_10:06,8921.67,8921.67,8921.67,8921.67,20272,535,4072,
2007-08-10_10:07,8919.14,8919.14,8919.14,8919.14,19244,545,3802,
2007-08-10_10:08,8914.49,8914.49,8914.49,8914.49,19914,579,4213,
2007-08-10_10:09,8912.44,8912.44,8912.44,8912.44,19987,582,4019,
2007-08-10_10:10,8910.58,8910.58,8910.58,8910.58,21141,634,4167,
2007-08-10_10:11,8904.83,8904.83,8904.83,8904.83,25409,857,5293,
2007-08-10_10:12,8899.08,8899.08,8899.08,8899.08,29306,979,5419,
2007-08-10_10:13,8891.86,8891.86,8891.86,8891.86,35311,1119,6885,
2007-08-10_10:14,8885.50,8885.50,8885.50,8885.50,32534,1299,7154,
2007-08-10_10:15,8881.54,8881.54,8881.54,8881.54,32117,921,6307,
2007-08-10_10:16,8882.91,8882.91,8882.91,8882.91,29903,961,6658,
2007-08-10_10:17,8885.62,8885.62,8885.62,8885.62,25983,823,5627,
2007-08-10_10:18,8888.01,8888.01,8888.01,8888.01,24174,806,5626,
2007-08-10_10:19,8892.48,8892.48,8892.48,8892.48,19901,644,4657,
2007-08-10_10:20,8895.13,8895.13,8895.13,8895.13,19657,623,3896,
2007-08-10_10:21,8898.23,8898.23,8898.23,8898.23,19683,648,4103,
2007-08-10_10:22,8901.92,8901.92,8901.92,8901.92,13733,398,2734,
2007-08-10_10:23,8905.80,8905.80,8905.80,8905.80,17334,477,3285,
2007-08-10_10:24,8910.49,8910.49,8910.49,8910.49,14516,395,2970,
2007-08-10_10:25,8911.80,8911.80,8911.80,8911.80,15107,428,3139,
2007-08-10_10:26,8915.98,8915.98,8915.98,8915.98,16994,492,3720,
2007-08-10_10:27,8918.17,8918.17,8918.17,8918.17,14332,385,3000,
2007-08-10_10:28,8919.73,8919.73,8919.73,8919.73,16042,441,3530,
2007-08-10_10:29,8922.23,8922.23,8922.23,8922.23,13362,417,3147,
2007-08-10_10:30,8920.57,8920.57,8920.57,8920.57,12756,385,2976,
2007-08-10_10:31,8919.18,8919.18,8919.18,8919.18,15485,482,3240,
2007-08-10_10:32,8916.07,8916.07,8916.07,8916.07,10375,306,2315,
2007-08-10_10:33,8914.67,8914.67,8914.67,8914.67,15313,424,2805,
2007-08-10_10:34,8916.80,8916.80,8916.80,8916.80,12493,288,2415,
2007-08-10_10:35,8915.64,8915.64,8915.64,8915.64,12030,336,2439,
2007-08-10_10:36,8914.39,8914.39,8914.39,8914.39,12798,375,2668,
2007-08-10_10:37,8915.14,8915.14,8915.14,8915.14,11571,267,2127,
2007-08-10_10:38,8919.56,8919.56,8919.56,8919.56,10301,315,2255,
2007-08-10_10:39,8925.48,8925.48,8925.48,8925.48,11194,345,2294,
2007-08-10_10:40,8926.57,8926.57,8926.57,8926.57,10135,311,2166,
2007-08-10_10:41,8928.79,8928.79,8928.79,8928.79,12871,438,2780,
2007-08-10_10:42,8928.14,8928.14,8928.14,8928.14,11461,326,2394,
2007-08-10_10:43,8930.76,8930.76,8930.76,8930.76,12334,377,2665,
2007-08-10_10:44,8930.54,8930.54,8930.54,8930.54,12610,376,2811,
2007-08-10_10:45,8934.11,8934.11,8934.11,8934.11,12301,362,2454,
2007-08-10_10:46,8932.78,8932.78,8932.78,8932.78,12848,352,2774,
2007-08-10_10:47,8932.54,8932.54,8932.54,8932.54,11510,330,2453,
2007-08-10_10:48,8929.80,8929.80,8929.80,8929.80,15605,456,3100,
2007-08-10_10:49,8931.18,8931.18,8931.18,8931.18,12556,408,2787,
2007-08-10_10:50,8930.15,8930.15,8930.15,8930.15,13645,435,3011,
2007-08-10_10:51,8928.52,8928.52,8928.52,8928.52,16565,526,3522,
2007-08-10_10:52,8927.45,8927.45,8927.45,8927.45,15628,419,2822,
2007-08-10_10:53,8928.73,8928.73,8928.73,8928.73,18623,430,2925,
2007-08-10_10:54,8927.26,8927.26,8927.26,8927.26,12193,360,2753,
2007-08-10_10:55,8926.96,8926.96,8926.96,8926.96,13580,420,2736,
2007-08-10_10:56,8924.53,8924.53,8924.53,8924.53,14307,474,3193,
2007-08-10_10:57,8922.26,8922.26,8922.26,8922.26,14278,441,2842,
2007-08-10_10:58,8918.76,8918.76,8918.76,8918.76,14434,478,3156,
2007-08-10_10:59,8922.49,8922.49,8922.49,8922.49,11511,344,2405,
2007-08-10_11:00,8920.93,8920.93,8920.93,8920.93,11415,334,2301,
2007-08-10_11:01,8923.56,8923.56,8923.56,8923.56,10729,361,2467,
2007-08-10_11:02,8924.35,8924.35,8924.35,8924.35,8895,251,1970,
2007-08-10_11:03,8923.06,8923.06,8923.06,8923.06,11385,288,2162,
2007-08-10_11:04,8920.49,8920.49,8920.49,8920.49,9942,308,2359,
2007-08-10_11:05,8917.88,8917.88,8917.88,8917.88,10270,301,2251,
2007-08-10_11:06,8916.30,8916.30,8916.30,8916.30,13402,418,2675,
2007-08-10_11:07,8911.05,8911.05,8911.05,8911.05,11895,349,2533,
2007-08-10_11:08,8914.62,8914.62,8914.62,8914.62,12488,320,2566,
2007-08-10_11:09,8915.97,8915.97,8915.97,8915.97,10828,261,2258,
2007-08-10_11:10,8915.58,8915.58,8915.58,8915.58,10416,319,2300,
2007-08-10_11:11,8914.93,8914.93,8914.93,8914.93,10675,302,2443,
2007-08-10_11:12,8916.63,8916.63,8916.63,8916.63,8279,211,1893,
2007-08-10_11:13,8916.08,8916.08,8916.08,8916.08,10726,272,2214,
2007-08-10_11:14,8915.41,8915.41,8915.41,8915.41,12431,312,2317,
2007-08-10_11:15,8914.37,8914.37,8914.37,8914.37,11230,285,2185,
2007-08-10_11:16,8914.96,8914.96,8914.96,8914.96,11964,307,2348,
2007-08-10_11:17,8912.93,8912.93,8912.93,8912.93,12969,365,2420,
2007-08-10_11:18,8912.59,8912.59,8912.59,8912.59,14397,370,2562,
2007-08-10_11:19,8913.38,8913.38,8913.38,8913.38,12798,347,2451,
2007-08-10_11:20,8913.89,8913.89,8913.89,8913.89,10896,271,2166,
2007-08-10_11:21,8911.97,8911.97,8911.97,8911.97,12054,417,2684,
2007-08-10_11:22,8913.57,8913.57,8913.57,8913.57,13046,398,2643,
2007-08-10_11:23,8916.30,8916.30,8916.30,8916.30,14715,522,3146,
2007-08-10_11:24,8913.31,8913.31,8913.31,8913.31,12272,476,2606,
2007-08-10_11:25,8917.40,8917.40,8917.40,8917.40,11042,334,2272,
2007-08-10_11:26,8913.13,8913.13,8913.13,8913.13,12711,372,2705,
2007-08-10_11:27,8917.84,8917.84,8917.84,8917.84,12014,314,2294,
2007-08-10_11:28,8912.91,8912.91,8912.91,8912.91,17924,582,3289,
2007-08-10_11:29,8912.43,8912.43,8912.43,8912.43,16474,490,2649,
2007-08-10_11:30,8912.50,8912.50,8912.50,8912.50,16606,412,2312,
2007-08-10_11:31,8911.58,8911.58,8911.58,8911.58,13687,463,2516,
2007-08-10_11:32,8907.14,8907.14,8907.14,8907.14,12764,418,2558,
2007-08-10_11:33,8905.45,8905.45,8905.45,8905.45,12739,367,2593,
2007-08-10_11:34,8905.79,8905.79,8905.79,8905.79,14052,382,2777,
2007-08-10_11:35,8905.46,8905.46,8905.46,8905.46,12712,341,2468,
2007-08-10_11:36,8905.95,8905.95,8905.95,8905.95,11926,367,2429,
2007-08-10_11:37,8907.17,8907.17,8907.17,8907.17,11723,298,2167,
2007-08-10_11:38,8909.27,8909.27,8909.27,8909.27,12933,304,2135,
2007-08-10_11:39,8910.54,8910.54,8910.54,8910.54,11686,304,2159,
2007-08-10_11:40,8909.26,8909.26,8909.26,8909.26,10956,312,2035,
2007-08-10_11:41,8908.96,8908.96,8908.96,8908.96,14743,399,2586,
2007-08-10_11:42,8909.66,8909.66,8909.66,8909.66,18903,385,2503,
2007-08-10_11:43,8905.92,8905.92,8905.92,8905.92,16502,441,2573,
2007-08-10_11:44,8905.84,8905.84,8905.84,8905.84,12324,364,2127,
2007-08-10_11:45,8904.61,8904.61,8904.61,8904.61,12811,498,2529,
2007-08-10_11:46,8904.12,8904.12,8904.12,8904.12,13904,390,2553,
2007-08-10_11:47,8905.49,8905.49,8905.49,8905.49,12317,326,2044,
2007-08-10_11:48,8905.48,8905.48,8905.48,8905.48,11900,322,2338,
2007-08-10_11:49,8903.90,8903.90,8903.90,8903.90,11197,344,2238,
2007-08-10_11:50,8905.01,8905.01,8905.01,8905.01,11091,306,2374,
2007-08-10_11:51,8905.31,8905.31,8905.31,8905.31,12879,369,2526,
2007-08-10_11:52,8901.17,8901.17,8901.17,8901.17,12607,343,2465,
2007-08-10_11:53,8902.38,8902.38,8902.38,8902.38,14099,417,2702,
2007-08-10_11:54,8901.49,8901.49,8901.49,8901.49,11067,326,2485,
2007-08-10_11:55,8900.19,8900.19,8900.19,8900.19,11233,313,2315,
2007-08-10_11:56,8901.08,8901.08,8901.08,8901.08,13120,377,2749,
2007-08-10_11:57,8899.45,8899.45,8899.45,8899.45,12796,343,2499,
2007-08-10_11:58,8901.03,8901.03,8901.03,8901.03,15972,390,2702,
2007-08-10_11:59,8899.94,8899.94,8899.94,8899.94,15873,393,2513,
2007-08-10_12:00,8901.96,8901.96,8901.96,8901.96,10961,328,2312,
2007-08-10_12:01,8899.53,8899.53,8899.53,8899.53,12847,390,2820,
2007-08-10_12:02,8899.92,8899.92,8899.92,8899.92,11590,310,2345,
2007-08-10_12:03,8900.43,8900.43,8900.43,8900.43,13485,374,2734,
2007-08-10_12:04,8903.01,8903.01,8903.01,8903.01,8695,261,2088,
2007-08-10_12:05,8903.88,8903.88,8903.88,8903.88,10489,323,2419,
2007-08-10_12:06,8904.30,8904.30,8904.30,8904.30,11793,381,2577,
2007-08-10_12:07,8904.97,8904.97,8904.97,8904.97,11292,296,2119,
2007-08-10_12:08,8904.55,8904.55,8904.55,8904.55,13033,393,2526,
2007-08-10_12:09,8904.02,8904.02,8904.02,8904.02,9569,295,2271,
2007-08-10_12:10,8905.84,8905.84,8905.84,8905.84,11122,319,2421,
2007-08-10_12:11,8905.69,8905.69,8905.69,8905.69,10960,378,2370,
2007-08-10_12:12,8907.34,8907.34,8907.34,8907.34,9731,329,1988,
2007-08-10_12:13,8908.63,8908.63,8908.63,8908.63,10239,291,2141,
2007-08-10_12:14,8909.67,8909.67,8909.67,8909.67,9474,300,2117,
2007-08-10_12:15,8912.24,8912.24,8912.24,8912.24,10619,328,2226,
2007-08-10_12:16,8913.80,8913.80,8913.80,8913.80,10948,321,2313,
2007-08-10_12:17,8917.22,8917.22,8917.22,8917.22,11333,365,2472,
2007-08-10_12:18,8918.04,8918.04,8918.04,8918.04,11792,361,2550,
2007-08-10_12:19,8920.42,8920.42,8920.42,8920.42,11237,358,2527,
2007-08-10_12:20,8923.50,8923.50,8923.50,8923.50,11745,374,2457,
2007-08-10_12:21,8924.70,8924.70,8924.70,8924.70,11087,371,2647,
2007-08-10_12:22,8927.28,8927.28,8927.28,8927.28,15018,513,3358,
2007-08-10_12:23,8931.11,8931.11,8931.11,8931.11,15750,507,3321,
2007-08-10_12:24,8933.58,8933.58,8933.58,8933.58,13963,422,3015,
2007-08-10_12:25,8935.61,8935.61,8935.61,8935.61,13723,434,2997,
2007-08-10_12:26,8937.62,8937.62,8937.62,8937.62,13568,500,3322,
2007-08-10_12:27,8938.56,8938.56,8938.56,8938.56,14330,424,3048,
2007-08-10_12:28,8939.21,8939.21,8939.21,8939.21,14629,474,3484,
2007-08-10_12:29,8940.03,8940.03,8940.03,8940.03,15636,529,3590,
2007-08-10_12:30,8938.20,8938.20,8938.20,8938.20,11940,368,2781,
2007-08-10_12:31,8940.97,8940.97,8940.97,8940.97,17030,544,3626,
2007-08-10_12:32,8941.33,8941.33,8941.33,8941.33,14194,467,3227,
2007-08-10_12:33,8944.82,8944.82,8944.82,8944.82,16229,538,3888,
2007-08-10_12:34,8943.81,8943.81,8943.81,8943.81,15697,477,3658,
2007-08-10_12:35,8946.92,8946.92,8946.92,8946.92,15701,482,3335,
2007-08-10_12:36,8949.41,8949.41,8949.41,8949.41,15849,461,3637,
2007-08-10_12:37,8949.57,8949.57,8949.57,8949.57,15517,403,3103,
2007-08-10_12:38,8951.77,8951.77,8951.77,8951.77,17722,538,3689,
2007-08-10_12:39,8954.14,8954.14,8954.14,8954.14,18893,494,3825,
2007-08-10_12:40,8957.37,8957.37,8957.37,8957.37,16743,537,3772,
2007-08-10_12:41,8958.04,8958.04,8958.04,8958.04,18533,612,4354,
2007-08-10_12:42,8958.70,8958.70,8958.70,8958.70,15547,432,3351,
2007-08-10_12:43,8962.83,8962.83,8962.83,8962.83,18515,521,3807,
2007-08-10_12:44,8965.75,8965.75,8965.75,8965.75,18284,485,3837,
2007-08-10_12:45,8967.92,8967.92,8967.92,8967.92,19491,523,4270,
2007-08-10_12:46,8968.68,8968.68,8968.68,8968.68,20857,573,4418,
2007-08-10_12:47,8968.47,8968.47,8968.47,8968.47,21238,575,4368,
2007-08-10_12:48,8968.06,8968.06,8968.06,8968.06,19043,554,4083,
2007-08-10_12:49,8968.10,8968.10,8968.10,8968.10,18630,549,4236,
2007-08-10_12:50,8964.69,8964.69,8964.69,8964.69,18685,556,3958,
2007-08-10_12:51,8960.00,8960.00,8960.00,8960.00,20193,633,4608,
2007-08-10_12:52,8960.61,8960.61,8960.61,8960.61,15924,465,3583,
2007-08-10_12:53,8958.60,8958.60,8958.60,8958.60,16817,496,3738,
2007-08-10_12:54,8954.93,8954.93,8954.93,8954.93,15935,479,3489,
2007-08-10_12:55,8954.11,8954.11,8954.11,8954.11,14835,383,3289,
2007-08-10_12:56,8953.58,8953.58,8953.58,8953.58,16286,477,3787,
2007-08-10_12:57,8956.29,8956.29,8956.29,8956.29,12256,346,2799,
2007-08-10_12:58,8955.06,8955.06,8955.06,8955.06,13347,384,3138,
2007-08-10_12:59,8957.26,8957.26,8957.26,8957.26,14018,353,3031,
2007-08-10_13:00,8959.01,8959.01,8959.01,8959.01,13134,383,3123,
2007-08-10_13:01,8960.57,8960.57,8960.57,8960.57,15709,513,3557,
2007-08-10_13:02,8962.37,8962.37,8962.37,8962.37,14105,404,3144,
2007-08-10_13:03,8965.36,8965.36,8965.36,8965.36,17829,514,3960,
2007-08-10_13:04,8966.86,8966.86,8966.86,8966.86,16894,542,3747,
2007-08-10_13:05,8967.40,8967.40,8967.40,8967.40,18537,578,4141,
2007-08-10_13:06,8966.94,8966.94,8966.94,8966.94,17918,608,4368,
2007-08-10_13:07,8965.73,8965.73,8965.73,8965.73,22749,648,4554,
2007-08-10_13:08,8967.71,8967.71,8967.71,8967.71,25705,710,5155,
2007-08-10_13:09,8968.88,8968.88,8968.88,8968.88,23649,643,4801,
2007-08-10_13:10,8969.31,8969.31,8969.31,8969.31,19169,662,4391,
2007-08-10_13:11,8966.78,8966.78,8966.78,8966.78,20866,808,5035,
2007-08-10_13:12,8968.03,8968.03,8968.03,8968.03,18727,526,4197,
2007-08-10_13:13,8968.87,8968.87,8968.87,8968.87,21274,680,5083,
2007-08-10_13:14,8968.20,8968.20,8968.20,8968.20,18889,662,4696,
2007-08-10_13:15,8967.04,8967.04,8967.04,8967.04,22613,694,5096,
2007-08-10_13:16,8963.52,8963.52,8963.52,8963.52,25319,885,5964,
2007-08-10_13:17,8966.23,8966.23,8966.23,8966.23,21987,702,4853,
2007-08-10_13:18,8964.85,8964.85,8964.85,8964.85,24345,800,5559,
2007-08-10_13:19,8962.83,8962.83,8962.83,8962.83,21676,761,5270,
2007-08-10_13:20,8962.47,8962.47,8962.47,8962.47,21368,760,5051,
2007-08-10_13:21,8961.08,8961.08,8961.08,8961.08,28116,1064,6268,
2007-08-10_13:22,8959.25,8959.25,8959.25,8959.25,26718,853,6292,
2007-08-10_13:23,8954.71,8954.71,8954.71,8954.71,33680,989,7367,
2007-08-10_13:24,8951.98,8951.98,8951.98,8951.98,30735,998,7217,
2007-08-10_13:25,8951.55,8951.55,8951.55,8951.55,34563,1018,7781,
2007-08-10_13:26,8951.55,8951.55,8951.55,8951.55,0,0,0,
2007-08-10_13:27,8951.55,8951.55,8951.55,8951.55,0,0,0,
2007-08-10_13:28,8951.55,8951.55,8951.55,8951.55,0,0,0,
2007-08-10_13:29,8951.55,8951.55,8951.55,8951.55,0,0,0,
2007-08-10_13:30,8931.31,8931.31,8931.31,8931.31,214172,7438,45589,
2007-08-13_09:01,9030.82,9030.82,9030.82,9030.82,331182,5000,33105,
2007-08-13_09:02,9030.93,9030.93,9030.93,9030.93,69853,1282,8263,
2007-08-13_09:03,9030.06,9030.06,9030.06,9030.06,52479,1397,9178,
2007-08-13_09:04,9026.03,9026.03,9026.03,9026.03,47087,1408,9027,
2007-08-13_09:05,9019.81,9019.81,9019.81,9019.81,32821,1038,7092,
2007-08-13_09:06,9015.83,9015.83,9015.83,9015.83,37182,1227,8273,
2007-08-13_09:07,9009.77,9009.77,9009.77,9009.77,28560,927,6560,
2007-08-13_09:08,9002.59,9002.59,9002.59,9002.59,29762,935,6808,
2007-08-13_09:09,9001.63,9001.63,9001.63,9001.63,29537,980,6732,
2007-08-13_09:10,8995.75,8995.75,8995.75,8995.75,30887,857,5991,
2007-08-13_09:11,8998.00,8998.00,8998.00,8998.00,36341,1107,7583,
2007-08-13_09:12,8998.09,8998.09,8998.09,8998.09,26722,820,5857,
2007-08-13_09:13,9002.20,9002.20,9002.20,9002.20,30954,884,6607,
2007-08-13_09:14,9009.56,9009.56,9009.56,9009.56,31312,955,6837,
2007-08-13_09:15,9016.53,9016.53,9016.53,9016.53,29628,794,5829,
2007-08-13_09:16,9020.36,9020.36,9020.36,9020.36,37011,1005,7354,
2007-08-13_09:17,9019.17,9019.17,9019.17,9019.17,30006,812,6196,
2007-08-13_09:18,9018.27,9018.27,9018.27,9018.27,30198,874,6369,
2007-08-13_09:19,9017.34,9017.34,9017.34,9017.34,35468,1062,7469,
2007-08-13_09:20,9015.48,9015.48,9015.48,9015.48,31092,833,6011,
2007-08-13_09:21,9015.94,9015.94,9015.94,9015.94,30838,932,6893,
2007-08-13_09:22,9014.72,9014.72,9014.72,9014.72,24428,736,5489,
2007-08-13_09:23,9008.08,9008.08,9008.08,9008.08,27147,739,5606,
2007-08-13_09:24,9004.61,9004.61,9004.61,9004.61,30458,761,5917,
2007-08-13_09:25,8998.88,8998.88,8998.88,8998.88,25032,670,4993,
2007-08-13_09:26,8997.23,8997.23,8997.23,8997.23,30102,905,6120,
2007-08-13_09:27,8993.46,8993.46,8993.46,8993.46,21594,648,4742,
2007-08-13_09:28,8988.47,8988.47,8988.47,8988.47,24679,728,5185,
2007-08-13_09:29,8985.74,8985.74,8985.74,8985.74,23617,766,5448,
2007-08-13_09:30,8983.93,8983.93,8983.93,8983.93,22132,663,4749,
2007-08-13_09:31,8977.61,8977.61,8977.61,8977.61,30407,907,6364,
2007-08-13_09:32,8972.54,8972.54,8972.54,8972.54,20585,604,4570,
2007-08-13_09:33,8969.09,8969.09,8969.09,8969.09,25047,702,5295,
2007-08-13_09:34,8968.60,8968.60,8968.60,8968.60,24182,770,5287,
2007-08-13_09:35,8966.61,8966.61,8966.61,8966.61,21956,595,4248,
2007-08-13_09:36,8965.67,8965.67,8965.67,8965.67,26900,750,5762,
2007-08-13_09:37,8963.26,8963.26,8963.26,8963.26,21522,655,4345,
2007-08-13_09:38,8959.49,8959.49,8959.49,8959.49,23116,682,4685,
2007-08-13_09:39,8961.09,8961.09,8961.09,8961.09,20507,606,4231,
2007-08-13_09:40,8962.76,8962.76,8962.76,8962.76,18656,597,3946,
2007-08-13_09:41,8968.70,8968.70,8968.70,8968.70,23554,792,5225,
2007-08-13_09:42,8972.46,8972.46,8972.46,8972.46,17555,500,3818,
2007-08-13_09:43,8973.54,8973.54,8973.54,8973.54,21536,600,4514,
2007-08-13_09:44,8977.26,8977.26,8977.26,8977.26,22343,695,4843,
2007-08-13_09:45,8979.16,8979.16,8979.16,8979.16,19030,536,3890,
2007-08-13_09:46,8984.17,8984.17,8984.17,8984.17,25612,847,5854,
2007-08-13_09:47,8984.38,8984.38,8984.38,8984.38,21593,623,4238,
2007-08-13_09:48,8989.52,8989.52,8989.52,8989.52,26027,787,5270,
2007-08-13_09:49,8992.72,8992.72,8992.72,8992.72,23912,773,5106,
2007-08-13_09:50,8988.90,8988.90,8988.90,8988.90,24101,685,4799,
2007-08-13_09:51,8990.08,8990.08,8990.08,8990.08,24867,764,5398,
2007-08-13_09:52,8989.24,8989.24,8989.24,8989.24,19391,557,3866,
2007-08-13_09:53,8987.27,8987.27,8987.27,8987.27,19791,593,4251,
2007-08-13_09:54,8989.26,8989.26,8989.26,8989.26,19476,559,4000,
2007-08-13_09:55,8987.90,8987.90,8987.90,8987.90,16322,432,3345,
2007-08-13_09:56,8986.72,8986.72,8986.72,8986.72,18258,546,4085,
2007-08-13_09:57,8988.47,8988.47,8988.47,8988.47,14346,393,3039,
2007-08-13_09:58,8987.55,8987.55,8987.55,8987.55,15379,432,3427,
2007-08-13_09:59,8985.52,8985.52,8985.52,8985.52,13811,422,3194,
2007-08-13_10:00,8983.14,8983.14,8983.14,8983.14,14029,386,2789,
2007-08-13_10:01,8984.26,8984.26,8984.26,8984.26,17215,520,3670,
2007-08-13_10:02,8985.53,8985.53,8985.53,8985.53,13172,355,2784,
2007-08-13_10:03,8984.63,8984.63,8984.63,8984.63,17993,553,3808,
2007-08-13_10:04,8985.07,8985.07,8985.07,8985.07,15475,467,3267,
2007-08-13_10:05,8981.95,8981.95,8981.95,8981.95,15330,405,2906,
2007-08-13_10:06,8985.05,8985.05,8985.05,8985.05,23290,708,4394,
2007-08-13_10:07,8985.18,8985.18,8985.18,8985.18,16708,529,3508,
2007-08-13_10:08,8983.59,8983.59,8983.59,8983.59,20726,630,4225,
2007-08-13_10:09,8981.20,8981.20,8981.20,8981.20,21075,651,4518,
2007-08-13_10:10,8981.19,8981.19,8981.19,8981.19,17034,486,3275,
2007-08-13_10:11,8979.94,8979.94,8979.94,8979.94,18037,574,3978,
2007-08-13_10:12,8978.08,8978.08,8978.08,8978.08,13740,392,2855,
2007-08-13_10:13,8976.44,8976.44,8976.44,8976.44,19090,581,3849,
2007-08-13_10:14,8976.89,8976.89,8976.89,8976.89,19802,642,4310,
2007-08-13_10:15,8976.14,8976.14,8976.14,8976.14,18280,507,3821,
2007-08-13_10:16,8976.39,8976.39,8976.39,8976.39,22662,633,4502,
2007-08-13_10:17,8975.21,8975.21,8975.21,8975.21,15613,471,3380,
2007-08-13_10:18,8973.05,8973.05,8973.05,8973.05,17521,501,3718,
2007-08-13_10:19,8972.18,8972.18,8972.18,8972.18,14554,421,3284,
2007-08-13_10:20,8969.23,8969.23,8969.23,8969.23,15563,418,3003,
2007-08-13_10:21,8966.86,8966.86,8966.86,8966.86,19286,553,3875,
2007-08-13_10:22,8969.29,8969.29,8969.29,8969.29,15772,414,3190,
2007-08-13_10:23,8971.69,8971.69,8971.69,8971.69,17081,431,3523,
2007-08-13_10:24,8973.86,8973.86,8973.86,8973.86,15151,483,3299,
2007-08-13_10:25,8973.94,8973.94,8973.94,8973.94,13646,348,2880,
2007-08-13_10:26,8973.50,8973.50,8973.50,8973.50,15688,457,3398,
2007-08-13_10:27,8974.36,8974.36,8974.36,8974.36,16161,439,2922,
2007-08-13_10:28,8972.49,8972.49,8972.49,8972.49,16136,415,3172,
2007-08-13_10:29,8975.40,8975.40,8975.40,8975.40,12469,353,2740,
2007-08-13_10:30,8973.61,8973.61,8973.61,8973.61,12499,310,2501,
2007-08-13_10:31,8972.92,8972.92,8972.92,8972.92,15879,513,3371,
2007-08-13_10:32,8971.77,8971.77,8971.77,8971.77,12273,314,2478,
2007-08-13_10:33,8972.49,8972.49,8972.49,8972.49,13063,449,2852,
2007-08-13_10:34,8972.09,8972.09,8972.09,8972.09,11382,359,2407,
2007-08-13_10:35,8973.08,8973.08,8973.08,8973.08,13474,318,2382,
2007-08-13_10:36,8971.32,8971.32,8971.32,8971.32,13940,397,2857,
2007-08-13_10:37,8971.65,8971.65,8971.65,8971.65,12136,276,2418,
2007-08-13_10:38,8970.75,8970.75,8970.75,8970.75,12475,343,2844,
2007-08-13_10:39,8968.02,8968.02,8968.02,8968.02,11953,306,2583,
2007-08-13_10:40,8967.86,8967.86,8967.86,8967.86,11534,357,2512,
2007-08-13_10:41,8967.20,8967.20,8967.20,8967.20,15094,456,3451,
2007-08-13_10:42,8966.72,8966.72,8966.72,8966.72,11382,342,2329,
2007-08-13_10:43,8964.06,8964.06,8964.06,8964.06,14004,425,3097,
2007-08-13_10:44,8961.52,8961.52,8961.52,8961.52,12873,439,2831,
2007-08-13_10:45,8958.20,8958.20,8958.20,8958.20,13169,343,2668,
2007-08-13_10:46,8957.46,8957.46,8957.46,8957.46,16486,488,3379,
2007-08-13_10:47,8957.13,8957.13,8957.13,8957.13,13453,372,2698,
2007-08-13_10:48,8954.19,8954.19,8954.19,8954.19,14081,428,3131,
2007-08-13_10:49,8953.62,8953.62,8953.62,8953.62,14148,409,3038,
2007-08-13_10:50,8953.13,8953.13,8953.13,8953.13,13974,405,2809,
2007-08-13_10:51,8951.37,8951.37,8951.37,8951.37,19602,546,3583,
2007-08-13_10:52,8952.39,8952.39,8952.39,8952.39,15641,364,2896,
2007-08-13_10:53,8951.19,8951.19,8951.19,8951.19,15357,378,3179,
2007-08-13_10:54,8951.05,8951.05,8951.05,8951.05,14814,408,2792,
2007-08-13_10:55,8953.85,8953.85,8953.85,8953.85,14912,401,2762,
2007-08-13_10:56,8953.36,8953.36,8953.36,8953.36,15911,415,3182,
2007-08-13_10:57,8955.43,8955.43,8955.43,8955.43,14496,322,2688,
2007-08-13_10:58,8956.13,8956.13,8956.13,8956.13,16234,445,2875,
2007-08-13_10:59,8954.27,8954.27,8954.27,8954.27,13116,406,2419,
2007-08-13_11:00,8955.94,8955.94,8955.94,8955.94,11815,382,2531,
2007-08-13_11:01,8953.02,8953.02,8953.02,8953.02,13691,400,2826,
2007-08-13_11:02,8952.60,8952.60,8952.60,8952.60,9978,255,2092,
2007-08-13_11:03,8954.11,8954.11,8954.11,8954.11,11799,296,2399,
2007-08-13_11:04,8954.75,8954.75,8954.75,8954.75,11981,283,2156,
2007-08-13_11:05,8956.95,8956.95,8956.95,8956.95,12642,291,2217,
2007-08-13_11:06,8955.44,8955.44,8955.44,8955.44,13294,359,2716,
2007-08-13_11:07,8955.39,8955.39,8955.39,8955.39,10405,249,2011,
2007-08-13_11:08,8955.84,8955.84,8955.84,8955.84,11090,290,2375,
2007-08-13_11:09,8957.35,8957.35,8957.35,8957.35,9836,242,1961,
2007-08-13_11:10,8954.24,8954.24,8954.24,8954.24,10382,310,2129,
2007-08-13_11:11,8954.03,8954.03,8954.03,8954.03,12070,364,2554,
2007-08-13_11:12,8956.16,8956.16,8956.16,8956.16,11079,237,1903,
2007-08-13_11:13,8954.70,8954.70,8954.70,8954.70,12575,306,2298,
2007-08-13_11:14,8952.82,8952.82,8952.82,8952.82,10603,267,2158,
2007-08-13_11:15,8952.94,8952.94,8952.94,8952.94,10902,263,2087,
2007-08-13_11:16,8949.94,8949.94,8949.94,8949.94,11787,306,2409,
2007-08-13_11:17,8949.57,8949.57,8949.57,8949.57,10853,303,2176,
2007-08-13_11:18,8946.26,8946.26,8946.26,8946.26,11583,329,2627,
2007-08-13_11:19,8943.65,8943.65,8943.65,8943.65,10265,344,2323,
2007-08-13_11:20,8946.19,8946.19,8946.19,8946.19,13473,471,2594,
2007-08-13_11:21,8944.33,8944.33,8944.33,8944.33,14706,507,3106,
2007-08-13_11:22,8942.27,8942.27,8942.27,8942.27,12735,305,2517,
2007-08-13_11:23,8945.05,8945.05,8945.05,8945.05,15513,461,3150,
2007-08-13_11:24,8944.39,8944.39,8944.39,8944.39,13425,317,2761,
2007-08-13_11:25,8945.89,8945.89,8945.89,8945.89,13207,329,2613,
2007-08-13_11:26,8945.89,8945.89,8945.89,8945.89,13516,411,3128,
2007-08-13_11:27,8948.00,8948.00,8948.00,8948.00,13393,343,2335,
2007-08-13_11:28,8948.42,8948.42,8948.42,8948.42,14576,440,2962,
2007-08-13_11:29,8943.59,8943.59,8943.59,8943.59,10874,318,2331,
2007-08-13_11:30,8942.24,8942.24,8942.24,8942.24,11840,302,2324,
2007-08-13_11:31,8941.07,8941.07,8941.07,8941.07,12836,360,2692,
2007-08-13_11:32,8938.20,8938.20,8938.20,8938.20,9271,280,2013,
2007-08-13_11:33,8935.88,8935.88,8935.88,8935.88,15726,382,2830,
2007-08-13_11:34,8933.72,8933.72,8933.72,8933.72,13835,432,2796,
2007-08-13_11:35,8933.51,8933.51,8933.51,8933.51,16390,421,2966,
2007-08-13_11:36,8929.53,8929.53,8929.53,8929.53,15236,465,3427,
2007-08-13_11:37,8929.37,8929.37,8929.37,8929.37,14607,436,3089,
2007-08-13_11:38,8923.74,8923.74,8923.74,8923.74,17524,507,3996,
2007-08-13_11:39,8919.62,8919.62,8919.62,8919.62,15671,458,3508,
2007-08-13_11:40,8918.58,8918.58,8918.58,8918.58,16901,499,3654,
2007-08-13_11:41,8913.40,8913.40,8913.40,8913.40,22546,669,4742,
2007-08-13_11:42,8913.67,8913.67,8913.67,8913.67,15179,472,3263,
2007-08-13_11:43,8919.40,8919.40,8919.40,8919.40,21340,688,4235,
2007-08-13_11:44,8919.69,8919.69,8919.69,8919.69,18196,572,3854,
2007-08-13_11:45,8923.32,8923.32,8923.32,8923.32,14547,451,2972,
2007-08-13_11:46,8923.83,8923.83,8923.83,8923.83,14320,476,3389,
2007-08-13_11:47,8924.24,8924.24,8924.24,8924.24,10378,297,2325,
2007-08-13_11:48,8923.20,8923.20,8923.20,8923.20,12373,348,2697,
2007-08-13_11:49,8922.70,8922.70,8922.70,8922.70,10748,276,2143,
2007-08-13_11:50,8923.04,8923.04,8923.04,8923.04,10432,278,2039,
2007-08-13_11:51,8925.62,8925.62,8925.62,8925.62,9793,289,2370,
2007-08-13_11:52,8927.46,8927.46,8927.46,8927.46,9625,255,1959,
2007-08-13_11:53,8932.27,8932.27,8932.27,8932.27,13318,405,2679,
2007-08-13_11:54,8941.00,8941.00,8941.00,8941.00,15333,493,3065,
2007-08-13_11:55,8945.11,8945.11,8945.11,8945.11,12106,323,2565,
2007-08-13_11:56,8944.49,8944.49,8944.49,8944.49,12560,409,3076,
2007-08-13_11:57,8947.78,8947.78,8947.78,8947.78,10784,296,2449,
2007-08-13_11:58,8946.74,8946.74,8946.74,8946.74,11795,355,2838,
2007-08-13_11:59,8944.81,8944.81,8944.81,8944.81,9198,260,2068,
2007-08-13_12:00,8942.72,8942.72,8942.72,8942.72,9441,286,2171,
2007-08-13_12:01,8942.35,8942.35,8942.35,8942.35,10367,341,2337,
2007-08-13_12:02,8943.32,8943.32,8943.32,8943.32,8520,233,1924,
2007-08-13_12:03,8944.32,8944.32,8944.32,8944.32,8454,261,2045,
2007-08-13_12:04,8943.50,8943.50,8943.50,8943.50,7882,206,1768,
2007-08-13_12:05,8947.08,8947.08,8947.08,8947.08,8133,229,1769,
2007-08-13_12:06,8948.82,8948.82,8948.82,8948.82,10385,310,2401,
2007-08-13_12:07,8950.02,8950.02,8950.02,8950.02,9611,250,1951,
2007-08-13_12:08,8948.12,8948.12,8948.12,8948.12,14557,358,2519,
2007-08-13_12:09,8952.03,8952.03,8952.03,8952.03,10510,305,2139,
2007-08-13_12:10,8954.33,8954.33,8954.33,8954.33,13718,365,2373,
2007-08-13_12:11,8954.98,8954.98,8954.98,8954.98,11484,372,2691,
2007-08-13_12:12,8960.25,8960.25,8960.25,8960.25,9873,263,2060,
2007-08-13_12:13,8962.09,8962.09,8962.09,8962.09,12387,396,3132,
2007-08-13_12:14,8964.18,8964.18,8964.18,8964.18,13063,405,2747,
2007-08-13_12:15,8967.62,8967.62,8967.62,8967.62,10361,298,2615,
2007-08-13_12:16,8969.06,8969.06,8969.06,8969.06,12738,406,3107,
2007-08-13_12:17,8969.96,8969.96,8969.96,8969.96,9824,287,2351,
2007-08-13_12:18,8971.39,8971.39,8971.39,8971.39,11784,397,2771,
2007-08-13_12:19,8975.24,8975.24,8975.24,8975.24,11353,390,2675,
2007-08-13_12:20,8980.88,8980.88,8980.88,8980.88,13975,461,3110,
2007-08-13_12:21,8989.03,8989.03,8989.03,8989.03,18331,647,3912,
2007-08-13_12:22,8991.32,8991.32,8991.32,8991.32,15460,481,3187,
2007-08-13_12:23,8996.25,8996.25,8996.25,8996.25,16242,554,3897,
2007-08-13_12:24,8988.13,8988.13,8988.13,8988.13,14413,477,3142,
2007-08-13_12:25,8986.41,8986.41,8986.41,8986.41,12987,438,2923,
2007-08-13_12:26,8975.96,8975.96,8975.96,8975.96,15765,466,3357,
2007-08-13_12:27,8973.93,8973.93,8973.93,8973.93,13281,316,2530,
2007-08-13_12:28,8970.38,8970.38,8970.38,8970.38,13503,367,3123,
2007-08-13_12:29,8969.71,8969.71,8969.71,8969.71,10419,303,2337,
2007-08-13_12:30,8966.91,8966.91,8966.91,8966.91,11605,318,2625,
2007-08-13_12:31,8965.92,8965.92,8965.92,8965.92,10851,330,2827,
2007-08-13_12:32,8970.77,8970.77,8970.77,8970.77,9991,308,2018,
2007-08-13_12:33,8967.62,8967.62,8967.62,8967.62,10965,292,2340,
2007-08-13_12:34,8966.81,8966.81,8966.81,8966.81,9686,243,2082,
2007-08-13_12:35,8966.26,8966.26,8966.26,8966.26,8413,209,1921,
2007-08-13_12:36,8962.53,8962.53,8962.53,8962.53,10718,335,2470,
2007-08-13_12:37,8961.18,8961.18,8961.18,8961.18,9653,234,1933,
2007-08-13_12:38,8958.73,8958.73,8958.73,8958.73,12397,306,2688,
2007-08-13_12:39,8959.20,8959.20,8959.20,8959.20,10730,309,2389,
2007-08-13_12:40,8958.46,8958.46,8958.46,8958.46,11773,319,2591,
2007-08-13_12:41,8958.78,8958.78,8958.78,8958.78,12492,357,2931,
2007-08-13_12:42,8959.50,8959.50,8959.50,8959.50,11477,255,2114,
2007-08-13_12:43,8962.40,8962.40,8962.40,8962.40,13652,370,3157,
2007-08-13_12:44,8965.54,8965.54,8965.54,8965.54,13157,436,2873,
2007-08-13_12:45,8969.15,8969.15,8969.15,8969.15,12007,331,2488,
2007-08-13_12:46,8971.01,8971.01,8971.01,8971.01,12281,383,3048,
2007-08-13_12:47,8974.51,8974.51,8974.51,8974.51,13062,374,2869,
2007-08-13_12:48,8979.49,8979.49,8979.49,8979.49,16071,500,3501,
2007-08-13_12:49,8982.34,8982.34,8982.34,8982.34,16047,625,3783,
2007-08-13_12:50,8984.13,8984.13,8984.13,8984.13,13311,420,3195,
2007-08-13_12:51,8982.84,8982.84,8982.84,8982.84,13256,441,3297,
2007-08-13_12:52,8979.65,8979.65,8979.65,8979.65,10881,298,2534,
2007-08-13_12:53,8977.36,8977.36,8977.36,8977.36,11940,350,2959,
2007-08-13_12:54,8974.64,8974.64,8974.64,8974.64,10431,295,2519,
2007-08-13_12:55,8969.02,8969.02,8969.02,8969.02,10712,313,2632,
2007-08-13_12:56,8971.27,8971.27,8971.27,8971.27,13724,415,3079,
2007-08-13_12:57,8976.25,8976.25,8976.25,8976.25,13519,407,2794,
2007-08-13_12:58,8975.82,8975.82,8975.82,8975.82,16671,527,3764,
2007-08-13_12:59,8971.75,8971.75,8971.75,8971.75,12953,412,3272,
2007-08-13_13:00,8971.62,8971.62,8971.62,8971.62,15983,455,3276,
2007-08-13_13:01,8970.48,8970.48,8970.48,8970.48,17348,526,3738,
2007-08-13_13:02,8968.03,8968.03,8968.03,8968.03,12985,326,2512,
2007-08-13_13:03,8966.63,8966.63,8966.63,8966.63,15790,466,3639,
2007-08-13_13:04,8967.82,8967.82,8967.82,8967.82,15043,453,3203,
2007-08-13_13:05,8965.75,8965.75,8965.75,8965.75,13713,410,2939,
2007-08-13_13:06,8964.18,8964.18,8964.18,8964.18,16659,507,3626,
2007-08-13_13:07,8959.68,8959.68,8959.68,8959.68,14445,503,3344,
2007-08-13_13:08,8958.70,8958.70,8958.70,8958.70,18182,691,4626,
2007-08-13_13:09,8953.71,8953.71,8953.71,8953.71,21433,730,4885,
2007-08-13_13:10,8948.67,8948.67,8948.67,8948.67,23633,858,5443,
2007-08-13_13:11,8941.94,8941.94,8941.94,8941.94,26087,1012,6552,
2007-08-13_13:12,8939.25,8939.25,8939.25,8939.25,23200,802,5359,
2007-08-13_13:13,8930.04,8930.04,8930.04,8930.04,27792,827,6409,
2007-08-13_13:14,8926.88,8926.88,8926.88,8926.88,25119,828,5924,
2007-08-13_13:15,8925.51,8925.51,8925.51,8925.51,25494,779,5831,
2007-08-13_13:16,8926.98,8926.98,8926.98,8926.98,26544,853,6130,
2007-08-13_13:17,8927.42,8927.42,8927.42,8927.42,21295,652,4665,
2007-08-13_13:18,8935.25,8935.25,8935.25,8935.25,26913,841,5933,
2007-08-13_13:19,8938.66,8938.66,8938.66,8938.66,25448,795,5268,
2007-08-13_13:20,8940.03,8940.03,8940.03,8940.03,22592,700,4784,
2007-08-13_13:21,8939.62,8939.62,8939.62,8939.62,25617,791,5585,
2007-08-13_13:22,8938.38,8938.38,8938.38,8938.38,20159,620,4623,
2007-08-13_13:23,8940.20,8940.20,8940.20,8940.20,25738,855,5822,
2007-08-13_13:24,8937.03,8937.03,8937.03,8937.03,24608,813,5780,
2007-08-13_13:25,8935.37,8935.37,8935.37,8935.37,25440,935,6155,
2007-08-13_13:26,8935.38,8935.38,8935.38,8935.38,0,0,0,
2007-08-13_13:27,8935.38,8935.38,8935.38,8935.38,0,0,0,
2007-08-13_13:28,8935.38,8935.38,8935.38,8935.38,0,0,0,
2007-08-13_13:29,8935.38,8935.38,8935.38,8935.38,0,0,0,
2007-08-13_13:30,8938.96,8938.96,8938.96,8938.96,185051,7114,37344,
2007-08-14_09:01,8952.54,8952.54,8952.54,8952.54,163850,4552,29101,
2007-08-14_09:02,8942.81,8942.81,8942.81,8942.81,58451,1113,7758,
2007-08-14_09:03,8939.18,8939.18,8939.18,8939.18,48633,1358,8995,
2007-08-14_09:04,8931.93,8931.93,8931.93,8931.93,43808,1375,9214,
2007-08-14_09:05,8928.19,8928.19,8928.19,8928.19,33967,964,6897,
2007-08-14_09:06,8923.39,8923.39,8923.39,8923.39,40702,1368,8831,
2007-08-14_09:07,8918.22,8918.22,8918.22,8918.22,27076,874,6373,
2007-08-14_09:08,8915.69,8915.69,8915.69,8915.69,30603,963,6745,
2007-08-14_09:09,8911.33,8911.33,8911.33,8911.33,29818,1068,7231,
2007-08-14_09:10,8907.34,8907.34,8907.34,8907.34,25081,795,5755,
2007-08-14_09:11,8903.28,8903.28,8903.28,8903.28,31491,1077,7126,
2007-08-14_09:12,8903.57,8903.57,8903.57,8903.57,24839,696,5149,
2007-08-14_09:13,8904.52,8904.52,8904.52,8904.52,27874,929,6019,
2007-08-14_09:14,8903.39,8903.39,8903.39,8903.39,23432,839,5590,
2007-08-14_09:15,8901.89,8901.89,8901.89,8901.89,26446,821,5182,
2007-08-14_09:16,8897.83,8897.83,8897.83,8897.83,27841,1110,6479,
2007-08-14_09:17,8892.92,8892.92,8892.92,8892.92,23719,831,5363,
2007-08-14_09:18,8895.14,8895.14,8895.14,8895.14,22847,834,5344,
2007-08-14_09:19,8892.83,8892.83,8892.83,8892.83,23053,725,5156,
2007-08-14_09:20,8891.77,8891.77,8891.77,8891.77,20291,655,4629,
2007-08-14_09:21,8880.93,8880.93,8880.93,8880.93,23269,893,5788,
2007-08-14_09:22,8876.21,8876.21,8876.21,8876.21,19700,772,4708,
2007-08-14_09:23,8869.04,8869.04,8869.04,8869.04,25250,881,5773,
2007-08-14_09:24,8857.90,8857.90,8857.90,8857.90,28489,1123,7344,
2007-08-14_09:25,8853.94,8853.94,8853.94,8853.94,29727,1020,6104,
2007-08-14_09:26,8850.55,8850.55,8850.55,8850.55,30934,1126,7517,
2007-08-14_09:27,8845.00,8845.00,8845.00,8845.00,42018,923,6249,
2007-08-14_09:28,8841.24,8841.24,8841.24,8841.24,29519,925,6200,
2007-08-14_09:29,8840.26,8840.26,8840.26,8840.26,26948,830,5910,
2007-08-14_09:30,8841.03,8841.03,8841.03,8841.03,24235,707,4692,
2007-08-14_09:31,8843.38,8843.38,8843.38,8843.38,30242,839,6308,
2007-08-14_09:32,8849.41,8849.41,8849.41,8849.41,21203,604,4734,
2007-08-14_09:33,8855.87,8855.87,8855.87,8855.87,22677,648,5376,
2007-08-14_09:34,8864.87,8864.87,8864.87,8864.87,25063,710,5369,
2007-08-14_09:35,8872.19,8872.19,8872.19,8872.19,23820,640,4850,
2007-08-14_09:36,8875.14,8875.14,8875.14,8875.14,34079,953,7010,
2007-08-14_09:37,8878.64,8878.64,8878.64,8878.64,24965,655,5185,
2007-08-14_09:38,8882.39,8882.39,8882.39,8882.39,24382,631,5733,
2007-08-14_09:39,8886.32,8886.32,8886.32,8886.32,24748,650,5407,
2007-08-14_09:40,8889.37,8889.37,8889.37,8889.37,20673,577,4595,
2007-08-14_09:41,8888.00,8888.00,8888.00,8888.00,24052,698,5308,
2007-08-14_09:42,8889.83,8889.83,8889.83,8889.83,18862,499,4034,
2007-08-14_09:43,8891.40,8891.40,8891.40,8891.40,20189,567,4519,
2007-08-14_09:44,8891.53,8891.53,8891.53,8891.53,16925,488,3930,
2007-08-14_09:45,8891.74,8891.74,8891.74,8891.74,15349,390,3289,
2007-08-14_09:46,8893.50,8893.50,8893.50,8893.50,20599,541,3975,
2007-08-14_09:47,8895.03,8895.03,8895.03,8895.03,13697,333,2920,
2007-08-14_09:48,8897.14,8897.14,8897.14,8897.14,16418,436,3386,
2007-08-14_09:49,8893.81,8893.81,8893.81,8893.81,19483,511,3881,
2007-08-14_09:50,8892.24,8892.24,8892.24,8892.24,18457,492,3563,
2007-08-14_09:51,8888.54,8888.54,8888.54,8888.54,21117,638,4510,
2007-08-14_09:52,8886.47,8886.47,8886.47,8886.47,17888,434,3350,
2007-08-14_09:53,8886.29,8886.29,8886.29,8886.29,18500,508,3837,
2007-08-14_09:54,8885.56,8885.56,8885.56,8885.56,15978,451,3496,
2007-08-14_09:55,8885.59,8885.59,8885.59,8885.59,16969,397,3189,
2007-08-14_09:56,8882.89,8882.89,8882.89,8882.89,15856,435,3469,
2007-08-14_09:57,8881.63,8881.63,8881.63,8881.63,17799,402,2924,
2007-08-14_09:58,8882.35,8882.35,8882.35,8882.35,14426,359,3047,
2007-08-14_09:59,8880.51,8880.51,8880.51,8880.51,12517,387,2763,
2007-08-14_10:00,8879.50,8879.50,8879.50,8879.50,12629,478,2920,
2007-08-14_10:01,8884.35,8884.35,8884.35,8884.35,15522,582,3735,
2007-08-14_10:02,8883.13,8883.13,8883.13,8883.13,15098,440,2932,
2007-08-14_10:03,8909.25,8909.25,8909.25,8909.25,36983,1366,6661,
2007-08-14_10:04,8963.71,8963.71,8963.71,8963.71,77225,2948,15959,
2007-08-14_10:05,8989.45,8989.45,8989.45,8989.45,71450,2579,14635,
2007-08-14_10:06,9003.80,9003.80,9003.80,9003.80,68720,2472,14758,
2007-08-14_10:07,9007.63,9007.63,9007.63,9007.63,49204,1678,10187,
2007-08-14_10:08,8993.84,8993.84,8993.84,8993.84,40907,1426,9075,
2007-08-14_10:09,8985.15,8985.15,8985.15,8985.15,31630,1072,7468,
2007-08-14_10:10,8973.89,8973.89,8973.89,8973.89,25313,894,5588,
2007-08-14_10:11,8964.38,8964.38,8964.38,8964.38,27389,948,6408,
2007-08-14_10:12,8949.25,8949.25,8949.25,8949.25,19999,643,4422,
2007-08-14_10:13,8937.41,8937.41,8937.41,8937.41,22415,625,4044,
2007-08-14_10:14,8936.79,8936.79,8936.79,8936.79,17599,523,3655,
2007-08-14_10:15,8947.51,8947.51,8947.51,8947.51,14493,474,2900,
2007-08-14_10:16,8943.38,8943.38,8943.38,8943.38,13451,384,2904,
2007-08-14_10:17,8950.47,8950.47,8950.47,8950.47,12132,358,2308,
2007-08-14_10:18,8956.13,8956.13,8956.13,8956.13,14300,484,2951,
2007-08-14_10:19,8961.10,8961.10,8961.10,8961.10,11109,325,2348,
2007-08-14_10:20,8963.64,8963.64,8963.64,8963.64,11348,312,2273,
2007-08-14_10:21,8960.82,8960.82,8960.82,8960.82,15743,492,3297,
2007-08-14_10:22,8963.43,8963.43,8963.43,8963.43,12174,308,2414,
2007-08-14_10:23,8963.45,8963.45,8963.45,8963.45,12903,393,2977,
2007-08-14_10:24,8964.44,8964.44,8964.44,8964.44,13110,374,2652,
2007-08-14_10:25,8963.29,8963.29,8963.29,8963.29,12366,360,2462,
2007-08-14_10:26,8963.25,8963.25,8963.25,8963.25,12580,371,2467,
2007-08-14_10:27,8964.64,8964.64,8964.64,8964.64,10890,309,2122,
2007-08-14_10:28,8964.57,8964.57,8964.57,8964.57,13185,378,2773,
2007-08-14_10:29,8963.76,8963.76,8963.76,8963.76,10804,306,2326,
2007-08-14_10:30,8965.16,8965.16,8965.16,8965.16,10126,276,2052,
2007-08-14_10:31,8965.71,8965.71,8965.71,8965.71,11789,352,2607,
2007-08-14_10:32,8964.09,8964.09,8964.09,8964.09,10405,273,2088,
2007-08-14_10:33,8964.64,8964.64,8964.64,8964.64,12773,434,2608,
2007-08-14_10:34,8965.62,8965.62,8965.62,8965.62,10033,304,2315,
2007-08-14_10:35,8964.21,8964.21,8964.21,8964.21,11940,335,2527,
2007-08-14_10:36,8965.15,8965.15,8965.15,8965.15,14357,441,2964,
2007-08-14_10:37,8965.68,8965.68,8965.68,8965.68,10204,282,2208,
2007-08-14_10:38,8967.93,8967.93,8967.93,8967.93,11031,376,2726,
2007-08-14_10:39,8969.41,8969.41,8969.41,8969.41,11083,388,2464,
2007-08-14_10:40,8968.51,8968.51,8968.51,8968.51,12696,387,2558,
2007-08-14_10:41,8966.36,8966.36,8966.36,8966.36,13064,443,3011,
2007-08-14_10:42,8967.32,8967.32,8967.32,8967.32,13375,370,2640,
2007-08-14_10:43,8966.93,8966.93,8966.93,8966.93,15627,446,3323,
2007-08-14_10:44,8963.35,8963.35,8963.35,8963.35,13912,428,3168,
2007-08-14_10:45,8966.03,8966.03,8966.03,8966.03,13854,437,3089,
2007-08-14_10:46,8968.17,8968.17,8968.17,8968.17,14632,464,3447,
2007-08-14_10:47,8966.95,8966.95,8966.95,8966.95,10918,262,2223,
2007-08-14_10:48,8968.32,8968.32,8968.32,8968.32,12591,338,2493,
2007-08-14_10:49,8968.41,8968.41,8968.41,8968.41,12174,339,2415,
2007-08-14_10:50,8967.58,8967.58,8967.58,8967.58,12195,315,2429,
2007-08-14_10:51,8967.95,8967.95,8967.95,8967.95,13874,375,2963,
2007-08-14_10:52,8969.17,8969.17,8969.17,8969.17,11815,278,2205,
2007-08-14_10:53,8969.97,8969.97,8969.97,8969.97,12065,285,2566,
2007-08-14_10:54,8970.98,8970.98,8970.98,8970.98,12852,345,2381,
2007-08-14_10:55,8972.09,8972.09,8972.09,8972.09,11234,289,2180,
2007-08-14_10:56,8969.80,8969.80,8969.80,8969.80,13165,353,2726,
2007-08-14_10:57,8970.95,8970.95,8970.95,8970.95,9861,222,2014,
2007-08-14_10:58,8972.69,8972.69,8972.69,8972.69,11572,366,2423,
2007-08-14_10:59,8974.04,8974.04,8974.04,8974.04,9073,262,2026,
2007-08-14_11:00,8976.26,8976.26,8976.26,8976.26,10603,246,1872,
2007-08-14_11:01,8976.54,8976.54,8976.54,8976.54,11143,340,2350,
2007-08-14_11:02,8977.41,8977.41,8977.41,8977.41,10162,258,1936,
2007-08-14_11:03,8979.19,8979.19,8979.19,8979.19,13818,337,2483,
2007-08-14_11:04,8978.38,8978.38,8978.38,8978.38,12447,366,2799,
2007-08-14_11:05,8983.00,8983.00,8983.00,8983.00,10717,286,2416,
2007-08-14_11:06,8986.60,8986.60,8986.60,8986.60,14506,440,2982,
2007-08-14_11:07,8986.35,8986.35,8986.35,8986.35,12000,330,2464,
2007-08-14_11:08,8992.23,8992.23,8992.23,8992.23,16730,516,3423,
2007-08-14_11:09,8994.13,8994.13,8994.13,8994.13,17609,572,3817,
2007-08-14_11:10,8998.84,8998.84,8998.84,8998.84,15539,498,3150,
2007-08-14_11:11,9002.24,9002.24,9002.24,9002.24,17807,644,3997,
2007-08-14_11:12,9005.72,9005.72,9005.72,9005.72,15885,502,3232,
2007-08-14_11:13,9006.99,9006.99,9006.99,9006.99,17996,602,4038,
2007-08-14_11:14,9011.28,9011.28,9011.28,9011.28,19267,587,3826,
2007-08-14_11:15,9013.23,9013.23,9013.23,9013.23,16301,544,3444,
2007-08-14_11:16,9014.03,9014.03,9014.03,9014.03,21437,729,4623,
2007-08-14_11:17,9017.15,9017.15,9017.15,9017.15,17022,451,3554,
2007-08-14_11:18,9019.88,9019.88,9019.88,9019.88,18177,550,3851,
2007-08-14_11:19,9020.04,9020.04,9020.04,9020.04,15905,486,3691,
2007-08-14_11:20,9023.26,9023.26,9023.26,9023.26,15584,427,3202,
2007-08-14_11:21,9022.99,9022.99,9022.99,9022.99,20434,592,4213,
2007-08-14_11:22,9018.38,9018.38,9018.38,9018.38,14527,385,3041,
2007-08-14_11:23,9017.91,9017.91,9017.91,9017.91,17778,451,3720,
2007-08-14_11:24,9013.84,9013.84,9013.84,9013.84,14972,401,3326,
2007-08-14_11:25,9011.89,9011.89,9011.89,9011.89,12819,360,2759,
2007-08-14_11:26,9007.69,9007.69,9007.69,9007.69,15925,424,3404,
2007-08-14_11:27,9004.16,9004.16,9004.16,9004.16,14717,359,2691,
2007-08-14_11:28,9001.64,9001.64,9001.64,9001.64,17544,461,3104,
2007-08-14_11:29,8999.62,8999.62,8999.62,8999.62,12043,350,2745,
2007-08-14_11:30,8996.15,8996.15,8996.15,8996.15,11230,292,2280,
2007-08-14_11:31,8997.22,8997.22,8997.22,8997.22,13165,476,3002,
2007-08-14_11:32,8997.00,8997.00,8997.00,8997.00,10560,335,2183,
2007-08-14_11:33,8992.91,8992.91,8992.91,8992.91,12557,376,2666,
2007-08-14_11:34,8993.96,8993.96,8993.96,8993.96,10021,282,2363,
2007-08-14_11:35,8994.32,8994.32,8994.32,8994.32,10901,310,2441,
2007-08-14_11:36,8990.41,8990.41,8990.41,8990.41,16592,579,2972,
2007-08-14_11:37,8989.99,8989.99,8989.99,8989.99,11491,302,2232,
2007-08-14_11:38,8990.18,8990.18,8990.18,8990.18,13248,367,2946,
2007-08-14_11:39,8988.60,8988.60,8988.60,8988.60,13191,367,2828,
2007-08-14_11:40,8987.32,8987.32,8987.32,8987.32,12267,403,2700,
2007-08-14_11:41,8985.73,8985.73,8985.73,8985.73,13556,397,2938,
2007-08-14_11:42,8985.49,8985.49,8985.49,8985.49,10492,281,2112,
2007-08-14_11:43,8983.96,8983.96,8983.96,8983.96,10321,326,2259,
2007-08-14_11:44,8983.26,8983.26,8983.26,8983.26,8570,253,1992,
2007-08-14_11:45,8982.63,8982.63,8982.63,8982.63,9911,316,2140,
2007-08-14_11:46,8980.32,8980.32,8980.32,8980.32,12023,404,2687,
2007-08-14_11:47,8979.32,8979.32,8979.32,8979.32,8980,250,1993,
2007-08-14_11:48,8979.02,8979.02,8979.02,8979.02,10954,327,2425,
2007-08-14_11:49,8979.58,8979.58,8979.58,8979.58,9592,278,1892,
2007-08-14_11:50,8978.08,8978.08,8978.08,8978.08,10453,279,2127,
2007-08-14_11:51,8977.94,8977.94,8977.94,8977.94,11422,397,2441,
2007-08-14_11:52,8980.16,8980.16,8980.16,8980.16,10026,213,1832,
2007-08-14_11:53,8978.49,8978.49,8978.49,8978.49,9513,305,2175,
2007-08-14_11:54,8978.93,8978.93,8978.93,8978.93,8007,245,1978,
2007-08-14_11:55,8979.01,8979.01,8979.01,8979.01,8655,239,2017,
2007-08-14_11:56,8976.08,8976.08,8976.08,8976.08,10680,363,2189,
2007-08-14_11:57,8977.72,8977.72,8977.72,8977.72,8091,222,1666,
2007-08-14_11:58,8976.03,8976.03,8976.03,8976.03,9511,268,2159,
2007-08-14_11:59,8978.11,8978.11,8978.11,8978.11,8949,243,2044,
2007-08-14_12:00,8976.33,8976.33,8976.33,8976.33,8400,186,1699,
2007-08-14_12:01,8980.09,8980.09,8980.09,8980.09,10134,296,2244,
2007-08-14_12:02,8978.79,8978.79,8978.79,8978.79,7365,177,1563,
2007-08-14_12:03,8975.77,8975.77,8975.77,8975.77,9175,241,1999,
2007-08-14_12:04,8976.22,8976.22,8976.22,8976.22,8181,236,1803,
2007-08-14_12:05,8971.75,8971.75,8971.75,8971.75,10104,285,1946,
2007-08-14_12:06,8968.88,8968.88,8968.88,8968.88,10011,305,2431,
2007-08-14_12:07,8968.15,8968.15,8968.15,8968.15,9832,254,2032,
2007-08-14_12:08,8967.56,8967.56,8967.56,8967.56,8798,261,2141,
2007-08-14_12:09,8964.53,8964.53,8964.53,8964.53,9679,317,2189,
2007-08-14_12:10,8961.13,8961.13,8961.13,8961.13,8998,270,2122,
2007-08-14_12:11,8961.85,8961.85,8961.85,8961.85,12351,408,2750,
2007-08-14_12:12,8961.29,8961.29,8961.29,8961.29,9287,271,2073,
2007-08-14_12:13,8960.03,8960.03,8960.03,8960.03,10797,340,2563,
2007-08-14_12:14,8958.64,8958.64,8958.64,8958.64,10045,277,2145,
2007-08-14_12:15,8959.38,8959.38,8959.38,8959.38,9404,262,2023,
2007-08-14_12:16,8957.82,8957.82,8957.82,8957.82,11476,337,2496,
2007-08-14_12:17,8959.33,8959.33,8959.33,8959.33,10607,254,2021,
2007-08-14_12:18,8958.47,8958.47,8958.47,8958.47,15543,332,2769,
2007-08-14_12:19,8958.61,8958.61,8958.61,8958.61,14824,333,2736,
2007-08-14_12:20,8959.71,8959.71,8959.71,8959.71,13259,273,2167,
2007-08-14_12:21,8956.77,8956.77,8956.77,8956.77,10048,272,2146,
2007-08-14_12:22,8957.00,8957.00,8957.00,8957.00,9498,225,2009,
2007-08-14_12:23,8956.00,8956.00,8956.00,8956.00,12282,299,2404,
2007-08-14_12:24,8953.62,8953.62,8953.62,8953.62,10708,295,2292,
2007-08-14_12:25,8948.94,8948.94,8948.94,8948.94,13010,382,2625,
2007-08-14_12:26,8946.40,8946.40,8946.40,8946.40,17372,545,3727,
2007-08-14_12:27,8943.40,8943.40,8943.40,8943.40,12648,360,2837,
2007-08-14_12:28,8939.31,8939.31,8939.31,8939.31,15433,472,3653,
2007-08-14_12:29,8942.74,8942.74,8942.74,8942.74,12586,438,3019,
2007-08-14_12:30,8943.58,8943.58,8943.58,8943.58,12692,362,2810,
2007-08-14_12:31,8940.36,8940.36,8940.36,8940.36,17693,508,3240,
2007-08-14_12:32,8941.33,8941.33,8941.33,8941.33,11762,284,2407,
2007-08-14_12:33,8943.30,8943.30,8943.30,8943.30,12294,344,2773,
2007-08-14_12:34,8944.98,8944.98,8944.98,8944.98,10123,261,2204,
2007-08-14_12:35,8945.54,8945.54,8945.54,8945.54,9124,226,1901,
2007-08-14_12:36,8946.47,8946.47,8946.47,8946.47,9229,259,2153,
2007-08-14_12:37,8948.57,8948.57,8948.57,8948.57,9109,221,1731,
2007-08-14_12:38,8950.69,8950.69,8950.69,8950.69,10920,279,2284,
2007-08-14_12:39,8953.53,8953.53,8953.53,8953.53,11414,273,2135,
2007-08-14_12:40,8955.19,8955.19,8955.19,8955.19,8963,213,1878,
2007-08-14_12:41,8955.20,8955.20,8955.20,8955.20,11876,353,2530,
2007-08-14_12:42,8954.69,8954.69,8954.69,8954.69,10675,246,2153,
2007-08-14_12:43,8953.60,8953.60,8953.60,8953.60,10606,294,2422,
2007-08-14_12:44,8954.18,8954.18,8954.18,8954.18,8759,256,1868,
2007-08-14_12:45,8950.33,8950.33,8950.33,8950.33,9674,230,2010,
2007-08-14_12:46,8951.23,8951.23,8951.23,8951.23,12824,323,2547,
2007-08-14_12:47,8950.69,8950.69,8950.69,8950.69,9541,229,1967,
2007-08-14_12:48,8951.73,8951.73,8951.73,8951.73,10377,270,2288,
2007-08-14_12:49,8944.99,8944.99,8944.99,8944.99,9214,222,1952,
2007-08-14_12:50,8946.64,8946.64,8946.64,8946.64,10714,290,2117,
2007-08-14_12:51,8943.61,8943.61,8943.61,8943.61,11905,405,2770,
2007-08-14_12:52,8940.70,8940.70,8940.70,8940.70,11679,295,2327,
2007-08-14_12:53,8937.37,8937.37,8937.37,8937.37,13999,403,3021,
2007-08-14_12:54,8938.03,8938.03,8938.03,8938.03,14446,395,3167,
2007-08-14_12:55,8935.38,8935.38,8935.38,8935.38,14652,399,3173,
2007-08-14_12:56,8933.05,8933.05,8933.05,8933.05,16744,413,3715,
2007-08-14_12:57,8929.68,8929.68,8929.68,8929.68,14617,388,3259,
2007-08-14_12:58,8927.47,8927.47,8927.47,8927.47,21595,600,4598,
2007-08-14_12:59,8920.27,8920.27,8920.27,8920.27,18548,547,4178,
2007-08-14_13:00,8918.07,8918.07,8918.07,8918.07,17574,512,4019,
2007-08-14_13:01,8916.60,8916.60,8916.60,8916.60,19167,712,4601,
2007-08-14_13:02,8913.78,8913.78,8913.78,8913.78,18119,537,3709,
2007-08-14_13:03,8912.87,8912.87,8912.87,8912.87,17831,568,4366,
2007-08-14_13:04,8915.34,8915.34,8915.34,8915.34,17247,449,3575,
2007-08-14_13:05,8916.68,8916.68,8916.68,8916.68,13460,377,3558,
2007-08-14_13:06,8915.62,8915.62,8915.62,8915.62,15079,460,3667,
2007-08-14_13:07,8919.70,8919.70,8919.70,8919.70,12788,348,2728,
2007-08-14_13:08,8922.39,8922.39,8922.39,8922.39,15149,402,3286,
2007-08-14_13:09,8925.53,8925.53,8925.53,8925.53,13890,383,3106,
2007-08-14_13:10,8926.29,8926.29,8926.29,8926.29,12247,341,2690,
2007-08-14_13:11,8926.89,8926.89,8926.89,8926.89,16464,489,3340,
2007-08-14_13:12,8924.80,8924.80,8924.80,8924.80,12324,338,2607,
2007-08-14_13:13,8926.55,8926.55,8926.55,8926.55,15272,569,3916,
2007-08-14_13:14,8925.71,8925.71,8925.71,8925.71,13650,365,3003,
2007-08-14_13:15,8924.46,8924.46,8924.46,8924.46,16657,464,3340,
2007-08-14_13:16,8922.78,8922.78,8922.78,8922.78,16116,453,3606,
2007-08-14_13:17,8921.41,8921.41,8921.41,8921.41,13817,345,2959,
2007-08-14_13:18,8921.14,8921.14,8921.14,8921.14,18273,583,4010,
2007-08-14_13:19,8916.72,8916.72,8916.72,8916.72,17433,483,3858,
2007-08-14_13:20,8918.79,8918.79,8918.79,8918.79,17958,501,3930,
2007-08-14_13:21,8918.47,8918.47,8918.47,8918.47,18844,633,4682,
2007-08-14_13:22,8917.56,8917.56,8917.56,8917.56,17616,484,3790,
2007-08-14_13:23,8916.53,8916.53,8916.53,8916.53,19943,564,4766,
2007-08-14_13:24,8915.48,8915.48,8915.48,8915.48,20349,590,4781,
2007-08-14_13:25,8915.89,8915.89,8915.89,8915.89,21660,648,4978,
2007-08-14_13:26,8915.89,8915.89,8915.89,8915.89,0,0,0,
2007-08-14_13:27,8915.89,8915.89,8915.89,8915.89,0,0,0,
2007-08-14_13:28,8915.89,8915.89,8915.89,8915.89,0,0,0,
2007-08-14_13:29,8915.89,8915.89,8915.89,8915.89,0,0,0,
2007-08-14_13:30,8910.99,8910.99,8910.99,8910.99,147986,5107,31589,
2007-08-15_09:01,8782.05,8782.05,8782.05,8782.05,229241,4523,31358,
2007-08-15_09:02,8782.93,8782.93,8782.93,8782.93,41390,1251,8429,
2007-08-15_09:03,8790.17,8790.17,8790.17,8790.17,41787,1355,9440,
2007-08-15_09:04,8788.08,8788.08,8788.08,8788.08,55052,1638,10186,
2007-08-15_09:05,8784.28,8784.28,8784.28,8784.28,34292,1120,8046,
2007-08-15_09:06,8778.46,8778.46,8778.46,8778.46,43124,1327,9400,
2007-08-15_09:07,8776.22,8776.22,8776.22,8776.22,35842,1121,7719,
2007-08-15_09:08,8778.28,8778.28,8778.28,8778.28,33262,1037,7597,
2007-08-15_09:09,8777.98,8777.98,8777.98,8777.98,31911,999,7368,
2007-08-15_09:10,8778.14,8778.14,8778.14,8778.14,27068,949,5932,
2007-08-15_09:11,8779.72,8779.72,8779.72,8779.72,30755,1056,7267,
2007-08-15_09:12,8785.39,8785.39,8785.39,8785.39,28165,934,6057,
2007-08-15_09:13,8789.92,8789.92,8789.92,8789.92,29453,943,6604,
2007-08-15_09:14,8788.84,8788.84,8788.84,8788.84,27893,1001,6431,
2007-08-15_09:15,8789.89,8789.89,8789.89,8789.89,25602,809,5400,
2007-08-15_09:16,8790.57,8790.57,8790.57,8790.57,31845,1104,6779,
2007-08-15_09:17,8794.12,8794.12,8794.12,8794.12,23267,718,4963,
2007-08-15_09:18,8797.07,8797.07,8797.07,8797.07,27900,928,5702,
2007-08-15_09:19,8799.30,8799.30,8799.30,8799.30,26082,857,5748,
2007-08-15_09:20,8799.41,8799.41,8799.41,8799.41,21986,723,4482,
2007-08-15_09:21,8802.23,8802.23,8802.23,8802.23,26358,854,5982,
2007-08-15_09:22,8804.45,8804.45,8804.45,8804.45,22869,650,4385,
2007-08-15_09:23,8805.75,8805.75,8805.75,8805.75,24338,628,4994,
2007-08-15_09:24,8804.70,8804.70,8804.70,8804.70,20598,566,4509,
2007-08-15_09:25,8804.01,8804.01,8804.01,8804.01,18375,476,3815,
2007-08-15_09:26,8807.45,8807.45,8807.45,8807.45,25370,655,5128,
2007-08-15_09:27,8805.70,8805.70,8805.70,8805.70,21364,558,4084,
2007-08-15_09:28,8807.24,8807.24,8807.24,8807.24,22937,606,4616,
2007-08-15_09:29,8808.59,8808.59,8808.59,8808.59,21189,650,4142,
2007-08-15_09:30,8808.31,8808.31,8808.31,8808.31,19407,621,4142,
2007-08-15_09:31,8804.36,8804.36,8804.36,8804.36,23029,715,5003,
2007-08-15_09:32,8802.17,8802.17,8802.17,8802.17,21877,571,4131,
2007-08-15_09:33,8797.05,8797.05,8797.05,8797.05,23732,707,4893,
2007-08-15_09:34,8793.18,8793.18,8793.18,8793.18,21882,703,4683,
2007-08-15_09:35,8786.62,8786.62,8786.62,8786.62,28958,1011,5523,
2007-08-15_09:36,8778.43,8778.43,8778.43,8778.43,35345,1155,7187,
2007-08-15_09:37,8773.99,8773.99,8773.99,8773.99,31069,1097,6509,
2007-08-15_09:38,8768.78,8768.78,8768.78,8768.78,28188,989,6398,
2007-08-15_09:39,8763.26,8763.26,8763.26,8763.26,31115,1191,6769,
2007-08-15_09:40,8758.55,8758.55,8758.55,8758.55,29638,1109,6237,
2007-08-15_09:41,8757.06,8757.06,8757.06,8757.06,29467,1140,6810,
2007-08-15_09:42,8754.18,8754.18,8754.18,8754.18,22408,794,5005,
2007-08-15_09:43,8752.68,8752.68,8752.68,8752.68,30043,1019,6159,
2007-08-15_09:44,8752.75,8752.75,8752.75,8752.75,22167,725,5256,
2007-08-15_09:45,8754.20,8754.20,8754.20,8754.20,19921,586,4242,
2007-08-15_09:46,8757.27,8757.27,8757.27,8757.27,21021,723,4905,
2007-08-15_09:47,8759.29,8759.29,8759.29,8759.29,17907,577,4323,
2007-08-15_09:48,8762.23,8762.23,8762.23,8762.23,18387,551,4242,
2007-08-15_09:49,8764.89,8764.89,8764.89,8764.89,16999,517,3564,
2007-08-15_09:50,8766.87,8766.87,8766.87,8766.87,16453,508,3633,
2007-08-15_09:51,8767.16,8767.16,8767.16,8767.16,18903,507,3694,
2007-08-15_09:52,8764.35,8764.35,8764.35,8764.35,15989,476,3187,
2007-08-15_09:53,8765.95,8765.95,8765.95,8765.95,15114,410,3196,
2007-08-15_09:54,8768.96,8768.96,8768.96,8768.96,13868,425,3077,
2007-08-15_09:55,8767.38,8767.38,8767.38,8767.38,14881,352,2618,
2007-08-15_09:56,8762.66,8762.66,8762.66,8762.66,18723,587,3766,
2007-08-15_09:57,8757.44,8757.44,8757.44,8757.44,18690,588,3648,
2007-08-15_09:58,8755.07,8755.07,8755.07,8755.07,18200,512,3587,
2007-08-15_09:59,8753.19,8753.19,8753.19,8753.19,14443,474,3280,
2007-08-15_10:00,8749.88,8749.88,8749.88,8749.88,17016,613,3385,
2007-08-15_10:01,8745.99,8745.99,8745.99,8745.99,26668,918,5663,
2007-08-15_10:02,8740.53,8740.53,8740.53,8740.53,20619,654,4404,
2007-08-15_10:03,8736.03,8736.03,8736.03,8736.03,30471,913,6198,
2007-08-15_10:04,8730.62,8730.62,8730.62,8730.62,29465,952,6239,
2007-08-15_10:05,8730.20,8730.20,8730.20,8730.20,23100,764,5091,
2007-08-15_10:06,8727.28,8727.28,8727.28,8727.28,32850,1068,6577,
2007-08-15_10:07,8728.08,8728.08,8728.08,8728.08,23968,751,4846,
2007-08-15_10:08,8729.77,8729.77,8729.77,8729.77,23962,722,5168,
2007-08-15_10:09,8731.15,8731.15,8731.15,8731.15,21511,700,4814,
2007-08-15_10:10,8732.18,8732.18,8732.18,8732.18,21320,625,4453,
2007-08-15_10:11,8736.66,8736.66,8736.66,8736.66,20740,647,4635,
2007-08-15_10:12,8735.59,8735.59,8735.59,8735.59,17367,478,3623,
2007-08-15_10:13,8741.16,8741.16,8741.16,8741.16,15620,435,3365,
2007-08-15_10:14,8743.10,8743.10,8743.10,8743.10,12630,363,2807,
2007-08-15_10:15,8736.68,8736.68,8736.68,8736.68,13454,395,2701,
2007-08-15_10:16,8741.93,8741.93,8741.93,8741.93,14617,452,3126,
2007-08-15_10:17,8741.97,8741.97,8741.97,8741.97,11153,270,2246,
2007-08-15_10:18,8741.33,8741.33,8741.33,8741.33,13867,354,2737,
2007-08-15_10:19,8743.03,8743.03,8743.03,8743.03,13331,386,2497,
2007-08-15_10:20,8743.73,8743.73,8743.73,8743.73,11865,360,2286,
2007-08-15_10:21,8741.64,8741.64,8741.64,8741.64,13428,418,2609,
2007-08-15_10:22,8745.99,8745.99,8745.99,8745.99,11033,285,2031,
2007-08-15_10:23,8747.05,8747.05,8747.05,8747.05,14843,450,2782,
2007-08-15_10:24,8749.94,8749.94,8749.94,8749.94,12089,369,2586,
2007-08-15_10:25,8749.48,8749.48,8749.48,8749.48,11786,285,2347,
2007-08-15_10:26,8747.96,8747.96,8747.96,8747.96,14025,368,3099,
2007-08-15_10:27,8747.09,8747.09,8747.09,8747.09,14031,339,2479,
2007-08-15_10:28,8746.92,8746.92,8746.92,8746.92,12867,375,2832,
2007-08-15_10:29,8745.43,8745.43,8745.43,8745.43,12843,418,2779,
2007-08-15_10:30,8744.56,8744.56,8744.56,8744.56,11409,327,2325,
2007-08-15_10:31,8746.39,8746.39,8746.39,8746.39,11881,339,2708,
2007-08-15_10:32,8745.26,8745.26,8745.26,8745.26,10804,309,2271,
2007-08-15_10:33,8744.98,8744.98,8744.98,8744.98,12299,370,2759,
2007-08-15_10:34,8745.04,8745.04,8745.04,8745.04,11627,376,2218,
2007-08-15_10:35,8743.01,8743.01,8743.01,8743.01,11185,322,2157,
2007-08-15_10:36,8743.80,8743.80,8743.80,8743.80,12861,345,2698,
2007-08-15_10:37,8743.80,8743.80,8743.80,8743.80,11660,295,2239,
2007-08-15_10:38,8742.54,8742.54,8742.54,8742.54,11454,357,2540,
2007-08-15_10:39,8739.77,8739.77,8739.77,8739.77,11917,414,2624,
2007-08-15_10:40,8738.08,8738.08,8738.08,8738.08,12994,384,2766,
2007-08-15_10:41,8730.27,8730.27,8730.27,8730.27,22542,664,4472,
2007-08-15_10:42,8727.51,8727.51,8727.51,8727.51,20019,615,4089,
2007-08-15_10:43,8723.84,8723.84,8723.84,8723.84,27451,840,5558,
2007-08-15_10:44,8716.87,8716.87,8716.87,8716.87,25722,790,5877,
2007-08-15_10:45,8711.68,8711.68,8711.68,8711.68,25684,838,5627,
2007-08-15_10:46,8703.06,8703.06,8703.06,8703.06,40772,1248,8183,
2007-08-15_10:47,8696.00,8696.00,8696.00,8696.00,33997,1177,7503,
2007-08-15_10:48,8687.68,8687.68,8687.68,8687.68,30510,895,6597,
2007-08-15_10:49,8683.92,8683.92,8683.92,8683.92,31644,999,6728,
2007-08-15_10:50,8686.58,8686.58,8686.58,8686.58,26225,934,5430,
2007-08-15_10:51,8689.63,8689.63,8689.63,8689.63,28244,867,6125,
2007-08-15_10:52,8690.45,8690.45,8690.45,8690.45,22909,675,4539,
2007-08-15_10:53,8693.95,8693.95,8693.95,8693.95,19582,523,4202,
2007-08-15_10:54,8697.35,8697.35,8697.35,8697.35,18656,545,3990,
2007-08-15_10:55,8692.70,8692.70,8692.70,8692.70,20232,621,4187,
2007-08-15_10:56,8697.52,8697.52,8697.52,8697.52,16648,470,3564,
2007-08-15_10:57,8696.24,8696.24,8696.24,8696.24,12523,349,2626,
2007-08-15_10:58,8699.10,8699.10,8699.10,8699.10,17197,393,3202,
2007-08-15_10:59,8699.04,8699.04,8699.04,8699.04,12957,370,2710,
2007-08-15_11:00,8698.45,8698.45,8698.45,8698.45,12431,359,2397,
2007-08-15_11:01,8698.32,8698.32,8698.32,8698.32,13876,452,2916,
2007-08-15_11:02,8698.40,8698.40,8698.40,8698.40,12509,304,2116,
2007-08-15_11:03,8700.33,8700.33,8700.33,8700.33,12123,328,2515,
2007-08-15_11:04,8699.29,8699.29,8699.29,8699.29,10113,290,2001,
2007-08-15_11:05,8701.06,8701.06,8701.06,8701.06,10124,257,1889,
2007-08-15_11:06,8702.06,8702.06,8702.06,8702.06,11067,336,2349,
2007-08-15_11:07,8702.09,8702.09,8702.09,8702.09,10867,207,1834,
2007-08-15_11:08,8701.15,8701.15,8701.15,8701.15,10409,316,2181,
2007-08-15_11:09,8701.08,8701.08,8701.08,8701.08,10653,281,2107,
2007-08-15_11:10,8696.02,8696.02,8696.02,8696.02,9832,310,2155,
2007-08-15_11:11,8694.18,8694.18,8694.18,8694.18,14491,514,2969,
2007-08-15_11:12,8692.86,8692.86,8692.86,8692.86,12713,380,2557,
2007-08-15_11:13,8691.32,8691.32,8691.32,8691.32,14414,434,3243,
2007-08-15_11:14,8690.45,8690.45,8690.45,8690.45,22025,445,3085,
2007-08-15_11:15,8689.00,8689.00,8689.00,8689.00,13995,381,2745,
2007-08-15_11:16,8686.44,8686.44,8686.44,8686.44,18071,562,3595,
2007-08-15_11:17,8683.33,8683.33,8683.33,8683.33,14604,403,2924,
2007-08-15_11:18,8680.43,8680.43,8680.43,8680.43,21898,623,4290,
2007-08-15_11:19,8672.13,8672.13,8672.13,8672.13,20389,608,4342,
2007-08-15_11:20,8670.12,8670.12,8670.12,8670.12,24312,708,4645,
2007-08-15_11:21,8664.19,8664.19,8664.19,8664.19,28422,848,6012,
2007-08-15_11:22,8663.11,8663.11,8663.11,8663.11,27907,777,5409,
2007-08-15_11:23,8663.28,8663.28,8663.28,8663.28,29414,841,6093,
2007-08-15_11:24,8661.38,8661.38,8661.38,8661.38,28553,829,5741,
2007-08-15_11:25,8659.86,8659.86,8659.86,8659.86,21007,561,4075,
2007-08-15_11:26,8657.97,8657.97,8657.97,8657.97,25502,717,5138,
2007-08-15_11:27,8653.85,8653.85,8653.85,8653.85,25669,605,4841,
2007-08-15_11:28,8648.97,8648.97,8648.97,8648.97,24298,755,5083,
2007-08-15_11:29,8645.32,8645.32,8645.32,8645.32,24032,661,4707,
2007-08-15_11:30,8642.61,8642.61,8642.61,8642.61,27063,698,4993,
2007-08-15_11:31,8638.48,8638.48,8638.48,8638.48,27902,757,5418,
2007-08-15_11:32,8641.01,8641.01,8641.01,8641.01,23812,698,4533,
2007-08-15_11:33,8641.17,8641.17,8641.17,8641.17,25385,647,4919,
2007-08-15_11:34,8642.36,8642.36,8642.36,8642.36,18925,496,4112,
2007-08-15_11:35,8643.76,8643.76,8643.76,8643.76,17849,462,3621,
2007-08-15_11:36,8642.50,8642.50,8642.50,8642.50,17464,472,3698,
2007-08-15_11:37,8642.07,8642.07,8642.07,8642.07,15944,413,3133,
2007-08-15_11:38,8642.43,8642.43,8642.43,8642.43,17970,525,3300,
2007-08-15_11:39,8645.44,8645.44,8645.44,8645.44,15066,433,3144,
2007-08-15_11:40,8645.46,8645.46,8645.46,8645.46,16615,452,3083,
2007-08-15_11:41,8649.07,8649.07,8649.07,8649.07,19894,700,4031,
2007-08-15_11:42,8649.84,8649.84,8649.84,8649.84,15568,461,2619,
2007-08-15_11:43,8656.73,8656.73,8656.73,8656.73,14376,421,2938,
2007-08-15_11:44,8652.67,8652.67,8652.67,8652.67,13618,443,2829,
2007-08-15_11:45,8654.33,8654.33,8654.33,8654.33,15919,394,2879,
2007-08-15_11:46,8658.08,8658.08,8658.08,8658.08,13056,362,2853,
2007-08-15_11:47,8652.39,8652.39,8652.39,8652.39,13039,360,2484,
2007-08-15_11:48,8651.86,8651.86,8651.86,8651.86,12455,338,2782,
2007-08-15_11:49,8653.73,8653.73,8653.73,8653.73,10440,284,2220,
2007-08-15_11:50,8654.30,8654.30,8654.30,8654.30,10783,360,2255,
2007-08-15_11:51,8652.86,8652.86,8652.86,8652.86,13499,407,2825,
2007-08-15_11:52,8654.23,8654.23,8654.23,8654.23,9923,235,1905,
2007-08-15_11:53,8646.51,8646.51,8646.51,8646.51,14086,327,2775,
2007-08-15_11:54,8647.29,8647.29,8647.29,8647.29,11762,315,2321,
2007-08-15_11:55,8646.41,8646.41,8646.41,8646.41,11709,289,2126,
2007-08-15_11:56,8644.31,8644.31,8644.31,8644.31,14203,364,2870,
2007-08-15_11:57,8642.02,8642.02,8642.02,8642.02,10553,235,2176,
2007-08-15_11:58,8642.85,8642.85,8642.85,8642.85,14089,370,2824,
2007-08-15_11:59,8644.40,8644.40,8644.40,8644.40,12338,306,2628,
2007-08-15_12:00,8642.80,8642.80,8642.80,8642.80,11946,320,2633,
2007-08-15_12:01,8640.86,8640.86,8640.86,8640.86,20202,551,3665,
2007-08-15_12:02,8639.21,8639.21,8639.21,8639.21,15066,371,2833,
2007-08-15_12:03,8632.57,8632.57,8632.57,8632.57,22901,697,4846,
2007-08-15_12:04,8629.67,8629.67,8629.67,8629.67,19131,544,3949,
2007-08-15_12:05,8625.41,8625.41,8625.41,8625.41,19101,444,3622,
2007-08-15_12:06,8619.67,8619.67,8619.67,8619.67,25315,706,4958,
2007-08-15_12:07,8619.09,8619.09,8619.09,8619.09,20829,686,4163,
2007-08-15_12:08,8612.94,8612.94,8612.94,8612.94,28166,865,5502,
2007-08-15_12:09,8607.16,8607.16,8607.16,8607.16,26797,817,5325,
2007-08-15_12:10,8606.23,8606.23,8606.23,8606.23,28005,795,5358,
2007-08-15_12:11,8603.59,8603.59,8603.59,8603.59,33534,992,6940,
2007-08-15_12:12,8601.40,8601.40,8601.40,8601.40,27010,628,5036,
2007-08-15_12:13,8600.25,8600.25,8600.25,8600.25,24046,617,5119,
2007-08-15_12:14,8598.93,8598.93,8598.93,8598.93,21509,573,4667,
2007-08-15_12:15,8599.99,8599.99,8599.99,8599.99,20508,559,4082,
2007-08-15_12:16,8600.59,8600.59,8600.59,8600.59,17774,545,4232,
2007-08-15_12:17,8599.52,8599.52,8599.52,8599.52,19409,452,3654,
2007-08-15_12:18,8601.12,8601.12,8601.12,8601.12,16951,406,3541,
2007-08-15_12:19,8602.90,8602.90,8602.90,8602.90,17922,442,3254,
2007-08-15_12:20,8604.61,8604.61,8604.61,8604.61,13282,369,2861,
2007-08-15_12:21,8605.39,8605.39,8605.39,8605.39,15371,421,3327,
2007-08-15_12:22,8604.01,8604.01,8604.01,8604.01,12663,332,2609,
2007-08-15_12:23,8606.33,8606.33,8606.33,8606.33,15169,401,3141,
2007-08-15_12:24,8606.73,8606.73,8606.73,8606.73,11871,320,2691,
2007-08-15_12:25,8607.54,8607.54,8607.54,8607.54,12168,282,2431,
2007-08-15_12:26,8610.41,8610.41,8610.41,8610.41,13659,349,2854,
2007-08-15_12:27,8614.22,8614.22,8614.22,8614.22,10774,268,2231,
2007-08-15_12:28,8612.76,8612.76,8612.76,8612.76,15330,413,3106,
2007-08-15_12:29,8615.44,8615.44,8615.44,8615.44,11778,328,2662,
2007-08-15_12:30,8617.64,8617.64,8617.64,8617.64,10403,296,2349,
2007-08-15_12:31,8620.40,8620.40,8620.40,8620.40,13788,418,2963,
2007-08-15_12:32,8622.65,8622.65,8622.65,8622.65,9792,244,2256,
2007-08-15_12:33,8621.98,8621.98,8621.98,8621.98,13492,355,3001,
2007-08-15_12:34,8622.80,8622.80,8622.80,8622.80,11068,271,2361,
2007-08-15_12:35,8625.24,8625.24,8625.24,8625.24,12705,289,2676,
2007-08-15_12:36,8623.75,8623.75,8623.75,8623.75,13667,350,2990,
2007-08-15_12:37,8624.25,8624.25,8624.25,8624.25,12102,350,2593,
2007-08-15_12:38,8625.98,8625.98,8625.98,8625.98,13059,319,3101,
2007-08-15_12:39,8628.40,8628.40,8628.40,8628.40,11943,273,2547,
2007-08-15_12:40,8630.71,8630.71,8630.71,8630.71,11924,332,2502,
2007-08-15_12:41,8629.44,8629.44,8629.44,8629.44,12139,335,2899,
2007-08-15_12:42,8627.17,8627.17,8627.17,8627.17,12651,325,2512,
2007-08-15_12:43,8632.07,8632.07,8632.07,8632.07,15611,402,2917,
2007-08-15_12:44,8632.23,8632.23,8632.23,8632.23,11243,282,2265,
2007-08-15_12:45,8629.30,8629.30,8629.30,8629.30,13068,293,2570,
2007-08-15_12:46,8629.77,8629.77,8629.77,8629.77,11988,332,2668,
2007-08-15_12:47,8627.71,8627.71,8627.71,8627.71,10917,266,2444,
2007-08-15_12:48,8628.73,8628.73,8628.73,8628.73,12271,298,2777,
2007-08-15_12:49,8626.22,8626.22,8626.22,8626.22,10440,256,2433,
2007-08-15_12:50,8622.89,8622.89,8622.89,8622.89,11538,307,2550,
2007-08-15_12:51,8621.98,8621.98,8621.98,8621.98,14662,483,3280,
2007-08-15_12:52,8621.21,8621.21,8621.21,8621.21,12439,313,2612,
2007-08-15_12:53,8617.01,8617.01,8617.01,8617.01,15739,455,3419,
2007-08-15_12:54,8616.00,8616.00,8616.00,8616.00,13855,369,2968,
2007-08-15_12:55,8612.15,8612.15,8612.15,8612.15,14046,406,3195,
2007-08-15_12:56,8607.59,8607.59,8607.59,8607.59,18383,527,3957,
2007-08-15_12:57,8605.86,8605.86,8605.86,8605.86,18616,450,3805,
2007-08-15_12:58,8602.34,8602.34,8602.34,8602.34,23305,683,5051,
2007-08-15_12:59,8600.84,8600.84,8600.84,8600.84,17550,476,3763,
2007-08-15_13:00,8599.82,8599.82,8599.82,8599.82,20673,593,4353,
2007-08-15_13:01,8596.58,8596.58,8596.58,8596.58,25230,736,5262,
2007-08-15_13:02,8595.52,8595.52,8595.52,8595.52,19536,628,4122,
2007-08-15_13:03,8593.16,8593.16,8593.16,8593.16,24093,714,5018,
2007-08-15_13:04,8588.24,8588.24,8588.24,8588.24,31472,919,6007,
2007-08-15_13:05,8583.50,8583.50,8583.50,8583.50,33862,796,5529,
2007-08-15_13:06,8579.68,8579.68,8579.68,8579.68,33909,973,6962,
2007-08-15_13:07,8575.10,8575.10,8575.10,8575.10,28628,708,5484,
2007-08-15_13:08,8567.95,8567.95,8567.95,8567.95,31408,884,6523,
2007-08-15_13:09,8566.50,8566.50,8566.50,8566.50,31008,755,5768,
2007-08-15_13:10,8563.39,8563.39,8563.39,8563.39,26255,712,5278,
2007-08-15_13:11,8561.02,8561.02,8561.02,8561.02,33078,879,6791,
2007-08-15_13:12,8562.02,8562.02,8562.02,8562.02,25844,719,5147,
2007-08-15_13:13,8566.52,8566.52,8566.52,8566.52,27794,823,5908,
2007-08-15_13:14,8568.03,8568.03,8568.03,8568.03,24416,603,5054,
2007-08-15_13:15,8568.22,8568.22,8568.22,8568.22,23503,650,4720,
2007-08-15_13:16,8572.79,8572.79,8572.79,8572.79,24976,733,5178,
2007-08-15_13:17,8577.30,8577.30,8577.30,8577.30,17716,464,3928,
2007-08-15_13:18,8581.40,8581.40,8581.40,8581.40,21360,523,4460,
2007-08-15_13:19,8587.81,8587.81,8587.81,8587.81,19726,565,4247,
2007-08-15_13:20,8590.07,8590.07,8590.07,8590.07,18267,592,4135,
2007-08-15_13:21,8590.99,8590.99,8590.99,8590.99,20262,633,4535,
2007-08-15_13:22,8593.33,8593.33,8593.33,8593.33,19541,534,4229,
2007-08-15_13:23,8592.41,8592.41,8592.41,8592.41,28832,803,5525,
2007-08-15_13:24,8597.37,8597.37,8597.37,8597.37,26143,775,5805,
2007-08-15_13:25,8597.75,8597.75,8597.75,8597.75,24738,678,5384,
2007-08-15_13:26,8597.75,8597.75,8597.75,8597.75,0,0,0,
2007-08-15_13:27,8597.75,8597.75,8597.75,8597.75,0,0,0,
2007-08-15_13:28,8597.75,8597.75,8597.75,8597.75,0,0,0,
2007-08-15_13:29,8597.75,8597.75,8597.75,8597.75,0,0,0,
2007-08-15_13:30,8593.04,8593.04,8593.04,8593.04,168779,5426,32574,
2007-08-16_09:01,8397.24,8397.24,8397.24,8397.24,272331,6956,42925,
2007-08-16_09:02,8380.21,8380.21,8380.21,8380.21,63336,1690,9687,
2007-08-16_09:03,8370.68,8370.68,8370.68,8370.68,53803,1900,10227,
2007-08-16_09:04,8368.67,8368.67,8368.67,8368.67,50096,1712,10943,
2007-08-16_09:05,8375.35,8375.35,8375.35,8375.35,43034,1357,8842,
2007-08-16_09:06,8386.93,8386.93,8386.93,8386.93,48296,1614,10148,
2007-08-16_09:07,8389.73,8389.73,8389.73,8389.73,39830,1315,8407,
2007-08-16_09:08,8393.80,8393.80,8393.80,8393.80,41665,1230,8274,
2007-08-16_09:09,8400.35,8400.35,8400.35,8400.35,41145,1165,8197,
2007-08-16_09:10,8408.94,8408.94,8408.94,8408.94,30130,978,6798,
2007-08-16_09:11,8418.29,8418.29,8418.29,8418.29,37647,1232,8046,
2007-08-16_09:12,8421.84,8421.84,8421.84,8421.84,33216,1169,7523,
2007-08-16_09:13,8429.73,8429.73,8429.73,8429.73,35940,1253,7805,
2007-08-16_09:14,8438.08,8438.08,8438.08,8438.08,32199,1038,7345,
2007-08-16_09:15,8434.79,8434.79,8434.79,8434.79,31681,1019,6980,
2007-08-16_09:16,8434.25,8434.25,8434.25,8434.25,37533,1197,7506,
2007-08-16_09:17,8426.92,8426.92,8426.92,8426.92,28969,904,6280,
2007-08-16_09:18,8419.14,8419.14,8419.14,8419.14,30099,922,6350,
2007-08-16_09:19,8411.67,8411.67,8411.67,8411.67,31294,1020,6993,
2007-08-16_09:20,8406.12,8406.12,8406.12,8406.12,26611,852,5880,
2007-08-16_09:21,8401.03,8401.03,8401.03,8401.03,31262,1184,6776,
2007-08-16_09:22,8397.63,8397.63,8397.63,8397.63,27242,856,5710,
2007-08-16_09:23,8390.00,8390.00,8390.00,8390.00,33729,1082,6817,
2007-08-16_09:24,8381.90,8381.90,8381.90,8381.90,32178,963,6706,
2007-08-16_09:25,8374.41,8374.41,8374.41,8374.41,31836,885,6244,
2007-08-16_09:26,8369.03,8369.03,8369.03,8369.03,38671,1054,7573,
2007-08-16_09:27,8362.16,8362.16,8362.16,8362.16,34394,1165,7113,
2007-08-16_09:28,8356.03,8356.03,8356.03,8356.03,39083,1240,7455,
2007-08-16_09:29,8353.20,8353.20,8353.20,8353.20,36603,1197,7384,
2007-08-16_09:30,8353.83,8353.83,8353.83,8353.83,35208,1184,6670,
2007-08-16_09:31,8355.64,8355.64,8355.64,8355.64,37352,1279,7439,
2007-08-16_09:32,8357.08,8357.08,8357.08,8357.08,30398,969,6278,
2007-08-16_09:33,8357.89,8357.89,8357.89,8357.89,30720,944,5842,
2007-08-16_09:34,8357.91,8357.91,8357.91,8357.91,27563,827,5703,
2007-08-16_09:35,8358.55,8358.55,8358.55,8358.55,23471,661,4440,
2007-08-16_09:36,8357.19,8357.19,8357.19,8357.19,24019,763,4961,
2007-08-16_09:37,8359.10,8359.10,8359.10,8359.10,20700,667,4089,
2007-08-16_09:38,8357.97,8357.97,8357.97,8357.97,20176,614,3788,
2007-08-16_09:39,8355.66,8355.66,8355.66,8355.66,22033,747,4359,
2007-08-16_09:40,8359.16,8359.16,8359.16,8359.16,19343,599,3503,
2007-08-16_09:41,8359.87,8359.87,8359.87,8359.87,26110,837,4611,
2007-08-16_09:42,8357.88,8357.88,8357.88,8357.88,22795,732,4459,
2007-08-16_09:43,8357.48,8357.48,8357.48,8357.48,23932,805,4805,
2007-08-16_09:44,8352.01,8352.01,8352.01,8352.01,24533,795,4684,
2007-08-16_09:45,8349.51,8349.51,8349.51,8349.51,20432,599,3845,
2007-08-16_09:46,8343.63,8343.63,8343.63,8343.63,22174,710,4676,
2007-08-16_09:47,8337.09,8337.09,8337.09,8337.09,27101,855,5076,
2007-08-16_09:48,8329.58,8329.58,8329.58,8329.58,39230,1231,6736,
2007-08-16_09:49,8315.20,8315.20,8315.20,8315.20,40402,1266,7615,
2007-08-16_09:50,8300.92,8300.92,8300.92,8300.92,38142,1349,7338,
2007-08-16_09:51,8287.99,8287.99,8287.99,8287.99,50507,1627,10377,
2007-08-16_09:52,8267.70,8267.70,8267.70,8267.70,55097,1631,10381,
2007-08-16_09:53,8256.07,8256.07,8256.07,8256.07,62727,1855,11874,
2007-08-16_09:54,8247.35,8247.35,8247.35,8247.35,61845,1859,11489,
2007-08-16_09:55,8240.58,8240.58,8240.58,8240.58,44486,1342,8558,
2007-08-16_09:56,8239.86,8239.86,8239.86,8239.86,53328,1563,10054,
2007-08-16_09:57,8240.51,8240.51,8240.51,8240.51,38502,1176,7563,
2007-08-16_09:58,8246.61,8246.61,8246.61,8246.61,35775,1093,7121,
2007-08-16_09:59,8251.72,8251.72,8251.72,8251.72,32460,962,6379,
2007-08-16_10:00,8260.82,8260.82,8260.82,8260.82,24534,720,4894,
2007-08-16_10:01,8264.91,8264.91,8264.91,8264.91,29383,871,5807,
2007-08-16_10:02,8262.61,8262.61,8262.61,8262.61,21315,595,4218,
2007-08-16_10:03,8262.17,8262.17,8262.17,8262.17,23366,684,4747,
2007-08-16_10:04,8261.31,8261.31,8261.31,8261.31,22019,654,4302,
2007-08-16_10:05,8257.48,8257.48,8257.48,8257.48,20702,593,3815,
2007-08-16_10:06,8253.66,8253.66,8253.66,8253.66,25947,861,5058,
2007-08-16_10:07,8249.78,8249.78,8249.78,8249.78,23195,715,4608,
2007-08-16_10:08,8245.87,8245.87,8245.87,8245.87,23041,633,4434,
2007-08-16_10:09,8241.95,8241.95,8241.95,8241.95,24029,730,4638,
2007-08-16_10:10,8238.92,8238.92,8238.92,8238.92,26065,751,4670,
2007-08-16_10:11,8227.35,8227.35,8227.35,8227.35,37836,1201,6812,
2007-08-16_10:12,8220.90,8220.90,8220.90,8220.90,34497,1037,5765,
2007-08-16_10:13,8210.82,8210.82,8210.82,8210.82,41625,1138,7263,
2007-08-16_10:14,8198.89,8198.89,8198.89,8198.89,58714,1653,9593,
2007-08-16_10:15,8184.95,8184.95,8184.95,8184.95,43682,1219,8191,
2007-08-16_10:16,8176.62,8176.62,8176.62,8176.62,60961,1689,10567,
2007-08-16_10:17,8173.27,8173.27,8173.27,8173.27,42836,1304,7885,
2007-08-16_10:18,8168.50,8168.50,8168.50,8168.50,43423,1244,7984,
2007-08-16_10:19,8166.08,8166.08,8166.08,8166.08,49071,1333,8182,
2007-08-16_10:20,8168.63,8168.63,8168.63,8168.63,37411,1036,5891,
2007-08-16_10:21,8174.50,8174.50,8174.50,8174.50,35935,1064,6524,
2007-08-16_10:22,8184.38,8184.38,8184.38,8184.38,25961,816,5177,
2007-08-16_10:23,8194.31,8194.31,8194.31,8194.31,28956,868,5029,
2007-08-16_10:24,8204.99,8204.99,8204.99,8204.99,25720,810,5009,
2007-08-16_10:25,8212.00,8212.00,8212.00,8212.00,26818,759,4533,
2007-08-16_10:26,8228.73,8228.73,8228.73,8228.73,24774,712,4769,
2007-08-16_10:27,8235.35,8235.35,8235.35,8235.35,21075,642,4289,
2007-08-16_10:28,8244.60,8244.60,8244.60,8244.60,19336,604,4177,
2007-08-16_10:29,8253.07,8253.07,8253.07,8253.07,17156,515,3924,
2007-08-16_10:30,8255.92,8255.92,8255.92,8255.92,15916,454,3172,
2007-08-16_10:31,8259.45,8259.45,8259.45,8259.45,15394,493,3913,
2007-08-16_10:32,8256.85,8256.85,8256.85,8256.85,14180,409,2996,
2007-08-16_10:33,8255.73,8255.73,8255.73,8255.73,13574,387,3014,
2007-08-16_10:34,8253.60,8253.60,8253.60,8253.60,13309,373,2595,
2007-08-16_10:35,8252.15,8252.15,8252.15,8252.15,11730,295,2251,
2007-08-16_10:36,8256.11,8256.11,8256.11,8256.11,14520,418,3022,
2007-08-16_10:37,8257.57,8257.57,8257.57,8257.57,10427,290,2187,
2007-08-16_10:38,8257.54,8257.54,8257.54,8257.54,11545,339,2581,
2007-08-16_10:39,8259.20,8259.20,8259.20,8259.20,10482,300,2198,
2007-08-16_10:40,8262.25,8262.25,8262.25,8262.25,10681,292,2237,
2007-08-16_10:41,8267.36,8267.36,8267.36,8267.36,13657,417,2959,
2007-08-16_10:42,8277.03,8277.03,8277.03,8277.03,13105,424,2765,
2007-08-16_10:43,8280.26,8280.26,8280.26,8280.26,16309,544,3446,
2007-08-16_10:44,8291.59,8291.59,8291.59,8291.59,18320,627,4003,
2007-08-16_10:45,8296.38,8296.38,8296.38,8296.38,19213,597,4082,
2007-08-16_10:46,8302.38,8302.38,8302.38,8302.38,20983,730,4736,
2007-08-16_10:47,8306.33,8306.33,8306.33,8306.33,17907,581,3947,
2007-08-16_10:48,8311.86,8311.86,8311.86,8311.86,19738,594,4519,
2007-08-16_10:49,8316.11,8316.11,8316.11,8316.11,20416,589,4202,
2007-08-16_10:50,8319.63,8319.63,8319.63,8319.63,17974,550,3706,
2007-08-16_10:51,8319.92,8319.92,8319.92,8319.92,19551,621,4388,
2007-08-16_10:52,8318.93,8318.93,8318.93,8318.93,13336,413,3104,
2007-08-16_10:53,8316.75,8316.75,8316.75,8316.75,15957,483,3393,
2007-08-16_10:54,8307.62,8307.62,8307.62,8307.62,16715,558,3438,
2007-08-16_10:55,8301.11,8301.11,8301.11,8301.11,16083,502,3138,
2007-08-16_10:56,8294.32,8294.32,8294.32,8294.32,20145,644,3977,
2007-08-16_10:57,8291.92,8291.92,8291.92,8291.92,12370,336,2563,
2007-08-16_10:58,8287.38,8287.38,8287.38,8287.38,13665,382,2802,
2007-08-16_10:59,8281.13,8281.13,8281.13,8281.13,13908,420,2772,
2007-08-16_11:00,8282.05,8282.05,8282.05,8282.05,12709,383,2343,
2007-08-16_11:01,8278.52,8278.52,8278.52,8278.52,16022,485,3051,
2007-08-16_11:02,8276.86,8276.86,8276.86,8276.86,10234,278,2018,
2007-08-16_11:03,8278.87,8278.87,8278.87,8278.87,11822,319,2386,
2007-08-16_11:04,8282.22,8282.22,8282.22,8282.22,9052,272,2019,
2007-08-16_11:05,8282.77,8282.77,8282.77,8282.77,8498,223,1839,
2007-08-16_11:06,8284.29,8284.29,8284.29,8284.29,11418,319,2239,
2007-08-16_11:07,8286.00,8286.00,8286.00,8286.00,10011,286,1845,
2007-08-16_11:08,8286.14,8286.14,8286.14,8286.14,11668,310,2078,
2007-08-16_11:09,8289.33,8289.33,8289.33,8289.33,10454,353,2211,
2007-08-16_11:10,8292.56,8292.56,8292.56,8292.56,8324,255,1989,
2007-08-16_11:11,8292.96,8292.96,8292.96,8292.96,10911,317,2415,
2007-08-16_11:12,8293.13,8293.13,8293.13,8293.13,10710,284,1978,
2007-08-16_11:13,8292.46,8292.46,8292.46,8292.46,11892,397,2448,
2007-08-16_11:14,8292.37,8292.37,8292.37,8292.37,10137,293,2177,
2007-08-16_11:15,8290.86,8290.86,8290.86,8290.86,11712,405,2108,
2007-08-16_11:16,8289.95,8289.95,8289.95,8289.95,11047,346,2437,
2007-08-16_11:17,8289.95,8289.95,8289.95,8289.95,11375,295,2015,
2007-08-16_11:18,8291.19,8291.19,8291.19,8291.19,11078,307,2240,
2007-08-16_11:19,8291.77,8291.77,8291.77,8291.77,9540,320,1927,
2007-08-16_11:20,8290.21,8290.21,8290.21,8290.21,12702,390,2211,
2007-08-16_11:21,8291.21,8291.21,8291.21,8291.21,11002,351,2342,
2007-08-16_11:22,8293.35,8293.35,8293.35,8293.35,9821,339,1746,
2007-08-16_11:23,8297.15,8297.15,8297.15,8297.15,11920,392,2189,
2007-08-16_11:24,8301.78,8301.78,8301.78,8301.78,12211,476,2431,
2007-08-16_11:25,8303.14,8303.14,8303.14,8303.14,10811,449,2322,
2007-08-16_11:26,8308.00,8308.00,8308.00,8308.00,12583,494,2818,
2007-08-16_11:27,8313.35,8313.35,8313.35,8313.35,11699,431,2556,
2007-08-16_11:28,8313.08,8313.08,8313.08,8313.08,16322,655,3435,
2007-08-16_11:29,8318.72,8318.72,8318.72,8318.72,18414,650,3556,
2007-08-16_11:30,8322.78,8322.78,8322.78,8322.78,16861,565,3441,
2007-08-16_11:31,8324.81,8324.81,8324.81,8324.81,16814,663,3875,
2007-08-16_11:32,8318.03,8318.03,8318.03,8318.03,17615,673,3612,
2007-08-16_11:33,8312.64,8312.64,8312.64,8312.64,18474,663,4069,
2007-08-16_11:34,8309.59,8309.59,8309.59,8309.59,14317,443,2953,
2007-08-16_11:35,8305.99,8305.99,8305.99,8305.99,13577,449,2798,
2007-08-16_11:36,8298.14,8298.14,8298.14,8298.14,13924,471,3012,
2007-08-16_11:37,8291.82,8291.82,8291.82,8291.82,15477,547,2728,
2007-08-16_11:38,8286.25,8286.25,8286.25,8286.25,19451,754,3284,
2007-08-16_11:39,8283.32,8283.32,8283.32,8283.32,12580,446,2634,
2007-08-16_11:40,8282.14,8282.14,8282.14,8282.14,12773,420,2458,
2007-08-16_11:41,8280.54,8280.54,8280.54,8280.54,15890,467,2927,
2007-08-16_11:42,8276.96,8276.96,8276.96,8276.96,11374,336,2254,
2007-08-16_11:43,8278.22,8278.22,8278.22,8278.22,11959,383,2635,
2007-08-16_11:44,8277.31,8277.31,8277.31,8277.31,12408,472,2678,
2007-08-16_11:45,8272.30,8272.30,8272.30,8272.30,9317,249,1944,
2007-08-16_11:46,8272.81,8272.81,8272.81,8272.81,11575,361,2396,
2007-08-16_11:47,8270.85,8270.85,8270.85,8270.85,12626,315,2269,
2007-08-16_11:48,8269.54,8269.54,8269.54,8269.54,15606,519,3028,
2007-08-16_11:49,8267.11,8267.11,8267.11,8267.11,11463,375,2336,
2007-08-16_11:50,8268.71,8268.71,8268.71,8268.71,10560,347,2154,
2007-08-16_11:51,8266.51,8266.51,8266.51,8266.51,12652,435,2678,
2007-08-16_11:52,8264.57,8264.57,8264.57,8264.57,11274,315,2036,
2007-08-16_11:53,8266.42,8266.42,8266.42,8266.42,11989,365,2352,
2007-08-16_11:54,8261.08,8261.08,8261.08,8261.08,10818,337,2098,
2007-08-16_11:55,8258.64,8258.64,8258.64,8258.64,12682,400,2406,
2007-08-16_11:56,8256.46,8256.46,8256.46,8256.46,11979,395,2507,
2007-08-16_11:57,8254.82,8254.82,8254.82,8254.82,12327,403,2451,
2007-08-16_11:58,8249.10,8249.10,8249.10,8249.10,14024,479,3098,
2007-08-16_11:59,8246.78,8246.78,8246.78,8246.78,12834,449,2644,
2007-08-16_12:00,8244.90,8244.90,8244.90,8244.90,12355,394,2579,
2007-08-16_12:01,8241.27,8241.27,8241.27,8241.27,18103,623,3462,
2007-08-16_12:02,8240.51,8240.51,8240.51,8240.51,17220,564,3211,
2007-08-16_12:03,8240.66,8240.66,8240.66,8240.66,17197,528,3354,
2007-08-16_12:04,8235.62,8235.62,8235.62,8235.62,15094,440,2691,
2007-08-16_12:05,8237.52,8237.52,8237.52,8237.52,12118,301,2468,
2007-08-16_12:06,8236.83,8236.83,8236.83,8236.83,15876,454,2862,
2007-08-16_12:07,8238.28,8238.28,8238.28,8238.28,15741,409,2881,
2007-08-16_12:08,8237.71,8237.71,8237.71,8237.71,16122,465,2929,
2007-08-16_12:09,8239.01,8239.01,8239.01,8239.01,17450,513,2970,
2007-08-16_12:10,8238.40,8238.40,8238.40,8238.40,15096,413,2654,
2007-08-16_12:11,8232.79,8232.79,8232.79,8232.79,18381,554,3503,
2007-08-16_12:12,8232.81,8232.81,8232.81,8232.81,13687,363,2489,
2007-08-16_12:13,8233.76,8233.76,8233.76,8233.76,14146,441,2635,
2007-08-16_12:14,8236.10,8236.10,8236.10,8236.10,12001,329,2384,
2007-08-16_12:15,8237.06,8237.06,8237.06,8237.06,11085,292,2132,
2007-08-16_12:16,8236.04,8236.04,8236.04,8236.04,13772,351,2381,
2007-08-16_12:17,8238.50,8238.50,8238.50,8238.50,9957,257,1813,
2007-08-16_12:18,8239.13,8239.13,8239.13,8239.13,11730,311,2161,
2007-08-16_12:19,8240.98,8240.98,8240.98,8240.98,9201,219,1798,
2007-08-16_12:20,8242.59,8242.59,8242.59,8242.59,9754,239,1950,
2007-08-16_12:21,8244.20,8244.20,8244.20,8244.20,11596,307,2175,
2007-08-16_12:22,8245.34,8245.34,8245.34,8245.34,9724,221,1715,
2007-08-16_12:23,8246.03,8246.03,8246.03,8246.03,15520,367,2235,
2007-08-16_12:24,8251.99,8251.99,8251.99,8251.99,10517,308,1870,
2007-08-16_12:25,8253.19,8253.19,8253.19,8253.19,9955,264,1846,
2007-08-16_12:26,8253.36,8253.36,8253.36,8253.36,10803,305,1887,
2007-08-16_12:27,8258.97,8258.97,8258.97,8258.97,10874,273,1886,
2007-08-16_12:28,8265.23,8265.23,8265.23,8265.23,11943,347,2261,
2007-08-16_12:29,8271.70,8271.70,8271.70,8271.70,11391,327,2297,
2007-08-16_12:30,8276.24,8276.24,8276.24,8276.24,10963,324,2294,
2007-08-16_12:31,8280.36,8280.36,8280.36,8280.36,11065,344,2426,
2007-08-16_12:32,8282.20,8282.20,8282.20,8282.20,10762,291,2044,
2007-08-16_12:33,8284.74,8284.74,8284.74,8284.74,10790,316,2404,
2007-08-16_12:34,8286.54,8286.54,8286.54,8286.54,10570,285,2041,
2007-08-16_12:35,8282.31,8282.31,8282.31,8282.31,9637,278,2019,
2007-08-16_12:36,8277.57,8277.57,8277.57,8277.57,13554,374,2581,
2007-08-16_12:37,8273.57,8273.57,8273.57,8273.57,12496,310,2274,
2007-08-16_12:38,8269.39,8269.39,8269.39,8269.39,11433,331,2354,
2007-08-16_12:39,8263.29,8263.29,8263.29,8263.29,11071,268,2190,
2007-08-16_12:40,8259.10,8259.10,8259.10,8259.10,10965,301,2217,
2007-08-16_12:41,8257.08,8257.08,8257.08,8257.08,12908,387,2614,
2007-08-16_12:42,8256.36,8256.36,8256.36,8256.36,12870,308,2042,
2007-08-16_12:43,8255.55,8255.55,8255.55,8255.55,14507,367,2689,
2007-08-16_12:44,8255.32,8255.32,8255.32,8255.32,13768,335,2432,
2007-08-16_12:45,8252.85,8252.85,8252.85,8252.85,13998,389,2668,
2007-08-16_12:46,8247.78,8247.78,8247.78,8247.78,18203,473,3462,
2007-08-16_12:47,8243.99,8243.99,8243.99,8243.99,11093,306,2166,
2007-08-16_12:48,8243.84,8243.84,8243.84,8243.84,14048,407,2809,
2007-08-16_12:49,8245.98,8245.98,8245.98,8245.98,14246,335,2911,
2007-08-16_12:50,8245.57,8245.57,8245.57,8245.57,14291,400,2656,
2007-08-16_12:51,8249.27,8249.27,8249.27,8249.27,15432,448,2954,
2007-08-16_12:52,8253.62,8253.62,8253.62,8253.62,13820,370,2355,
2007-08-16_12:53,8254.67,8254.67,8254.67,8254.67,13046,422,2633,
2007-08-16_12:54,8256.17,8256.17,8256.17,8256.17,11545,391,2298,
2007-08-16_12:55,8255.96,8255.96,8255.96,8255.96,11318,354,2193,
2007-08-16_12:56,8256.90,8256.90,8256.90,8256.90,10638,367,2261,
2007-08-16_12:57,8257.02,8257.02,8257.02,8257.02,11045,323,2077,
2007-08-16_12:58,8256.86,8256.86,8256.86,8256.86,13088,396,2575,
2007-08-16_12:59,8258.50,8258.50,8258.50,8258.50,9564,262,1997,
2007-08-16_13:00,8257.65,8257.65,8257.65,8257.65,11858,286,2195,
2007-08-16_13:01,8257.39,8257.39,8257.39,8257.39,13002,332,2429,
2007-08-16_13:02,8255.96,8255.96,8255.96,8255.96,12836,307,2125,
2007-08-16_13:03,8255.11,8255.11,8255.11,8255.11,12542,365,2576,
2007-08-16_13:04,8251.15,8251.15,8251.15,8251.15,15316,392,2638,
2007-08-16_13:05,8250.02,8250.02,8250.02,8250.02,14779,414,2934,
2007-08-16_13:06,8250.23,8250.23,8250.23,8250.23,17580,533,3290,
2007-08-16_13:07,8249.02,8249.02,8249.02,8249.02,15081,447,3012,
2007-08-16_13:08,8249.17,8249.17,8249.17,8249.17,16308,480,3145,
2007-08-16_13:09,8243.45,8243.45,8243.45,8243.45,20198,551,3705,
2007-08-16_13:10,8241.52,8241.52,8241.52,8241.52,18992,549,3638,
2007-08-16_13:11,8238.75,8238.75,8238.75,8238.75,22581,861,4933,
2007-08-16_13:12,8234.78,8234.78,8234.78,8234.78,26038,751,4846,
2007-08-16_13:13,8231.70,8231.70,8231.70,8231.70,27921,806,5359,
2007-08-16_13:14,8227.66,8227.66,8227.66,8227.66,32840,981,5829,
2007-08-16_13:15,8224.39,8224.39,8224.39,8224.39,25614,734,4662,
2007-08-16_13:16,8219.23,8219.23,8219.23,8219.23,25298,741,5005,
2007-08-16_13:17,8223.29,8223.29,8223.29,8223.29,25006,759,4261,
2007-08-16_13:18,8228.71,8228.71,8228.71,8228.71,27681,825,4715,
2007-08-16_13:19,8232.16,8232.16,8232.16,8232.16,24956,842,4224,
2007-08-16_13:20,8229.84,8229.84,8229.84,8229.84,18565,497,3423,
2007-08-16_13:21,8229.86,8229.86,8229.86,8229.86,19622,562,3899,
2007-08-16_13:22,8226.69,8226.69,8226.69,8226.69,18273,541,3489,
2007-08-16_13:23,8222.03,8222.03,8222.03,8222.03,23476,672,4731,
2007-08-16_13:24,8221.00,8221.00,8221.00,8221.00,22056,707,4401,
2007-08-16_13:25,8221.50,8221.50,8221.50,8221.50,20892,605,4073,
2007-08-16_13:26,8221.50,8221.50,8221.50,8221.50,0,0,0,
2007-08-16_13:27,8221.50,8221.50,8221.50,8221.50,0,0,0,
2007-08-16_13:28,8221.50,8221.50,8221.50,8221.50,0,0,0,
2007-08-16_13:29,8221.50,8221.50,8221.50,8221.50,0,0,0,
2007-08-16_13:30,8201.37,8201.37,8201.37,8201.37,148698,5247,25177,
2007-08-17_09:01,8209.91,8209.91,8209.91,8209.91,388241,5396,35243,
2007-08-17_09:02,8218.55,8218.55,8218.55,8218.55,41543,1228,7962,
2007-08-17_09:03,8242.82,8242.82,8242.82,8242.82,38203,1279,8546,
2007-08-17_09:04,8259.68,8259.68,8259.68,8259.68,41992,1606,9794,
2007-08-17_09:05,8269.65,8269.65,8269.65,8269.65,36507,1370,7772,
2007-08-17_09:06,8267.50,8267.50,8267.50,8267.50,42632,1493,9304,
2007-08-17_09:07,8270.01,8270.01,8270.01,8270.01,34507,1491,7705,
2007-08-17_09:08,8262.68,8262.68,8262.68,8262.68,33234,1237,7335,
2007-08-17_09:09,8261.98,8261.98,8261.98,8261.98,31335,1179,7115,
2007-08-17_09:10,8255.10,8255.10,8255.10,8255.10,26971,978,6042,
2007-08-17_09:11,8249.07,8249.07,8249.07,8249.07,33089,1184,7675,
2007-08-17_09:12,8238.47,8238.47,8238.47,8238.47,29234,948,6278,
2007-08-17_09:13,8224.36,8224.36,8224.36,8224.36,29755,970,6842,
2007-08-17_09:14,8216.23,8216.23,8216.23,8216.23,35770,1146,7893,
2007-08-17_09:15,8204.86,8204.86,8204.86,8204.86,29269,916,6543,
2007-08-17_09:16,8191.63,8191.63,8191.63,8191.63,41590,1276,8984,
2007-08-17_09:17,8179.67,8179.67,8179.67,8179.67,37546,1128,7566,
2007-08-17_09:18,8171.55,8171.55,8171.55,8171.55,43726,1231,8447,
2007-08-17_09:19,8163.87,8163.87,8163.87,8163.87,40170,1207,8635,
2007-08-17_09:20,8160.68,8160.68,8160.68,8160.68,36399,1093,7252,
2007-08-17_09:21,8163.42,8163.42,8163.42,8163.42,41865,1351,8773,
2007-08-17_09:22,8177.03,8177.03,8177.03,8177.03,37965,1251,8073,
2007-08-17_09:23,8195.12,8195.12,8195.12,8195.12,34105,1212,7340,
2007-08-17_09:24,8210.17,8210.17,8210.17,8210.17,29264,1144,7134,
2007-08-17_09:25,8226.18,8226.18,8226.18,8226.18,26468,907,5464,
2007-08-17_09:26,8236.25,8236.25,8236.25,8236.25,28711,961,6152,
2007-08-17_09:27,8243.03,8243.03,8243.03,8243.03,22519,832,4914,
2007-08-17_09:28,8251.50,8251.50,8251.50,8251.50,25724,837,5472,
2007-08-17_09:29,8260.19,8260.19,8260.19,8260.19,23855,816,5749,
2007-08-17_09:30,8267.48,8267.48,8267.48,8267.48,23312,790,4817,
2007-08-17_09:31,8276.39,8276.39,8276.39,8276.39,23560,984,5692,
2007-08-17_09:32,8280.34,8280.34,8280.34,8280.34,25135,1043,5555,
2007-08-17_09:33,8283.03,8283.03,8283.03,8283.03,25500,1048,5633,
2007-08-17_09:34,8286.61,8286.61,8286.61,8286.61,23340,1023,5503,
2007-08-17_09:35,8289.37,8289.37,8289.37,8289.37,20908,772,4671,
2007-08-17_09:36,8288.22,8288.22,8288.22,8288.22,21953,778,5043,
2007-08-17_09:37,8286.22,8286.22,8286.22,8286.22,17837,650,4099,
2007-08-17_09:38,8279.47,8279.47,8279.47,8279.47,20301,705,4772,
2007-08-17_09:39,8269.87,8269.87,8269.87,8269.87,20551,684,4811,
2007-08-17_09:40,8265.33,8265.33,8265.33,8265.33,18504,561,3990,
2007-08-17_09:41,8263.32,8263.32,8263.32,8263.32,21885,670,4672,
2007-08-17_09:42,8262.18,8262.18,8262.18,8262.18,15558,528,3390,
2007-08-17_09:43,8258.14,8258.14,8258.14,8258.14,17141,483,3329,
2007-08-17_09:44,8257.19,8257.19,8257.19,8257.19,14750,496,3365,
2007-08-17_09:45,8256.85,8256.85,8256.85,8256.85,13943,463,2881,
2007-08-17_09:46,8257.23,8257.23,8257.23,8257.23,15790,600,3298,
2007-08-17_09:47,8261.41,8261.41,8261.41,8261.41,12103,449,2655,
2007-08-17_09:48,8262.10,8262.10,8262.10,8262.10,15185,583,3135,
2007-08-17_09:49,8267.57,8267.57,8267.57,8267.57,13171,502,3062,
2007-08-17_09:50,8267.39,8267.39,8267.39,8267.39,16868,624,3359,
2007-08-17_09:51,8271.32,8271.32,8271.32,8271.32,21876,832,4743,
2007-08-17_09:52,8279.04,8279.04,8279.04,8279.04,20191,775,4235,
2007-08-17_09:53,8289.22,8289.22,8289.22,8289.22,25839,1022,5628,
2007-08-17_09:54,8295.20,8295.20,8295.20,8295.20,25188,940,5835,
2007-08-17_09:55,8300.24,8300.24,8300.24,8300.24,20807,757,4654,
2007-08-17_09:56,8306.66,8306.66,8306.66,8306.66,22649,838,5622,
2007-08-17_09:57,8305.30,8305.30,8305.30,8305.30,20975,709,4355,
2007-08-17_09:58,8306.98,8306.98,8306.98,8306.98,29200,843,5253,
2007-08-17_09:59,8307.37,8307.37,8307.37,8307.37,26889,795,5314,
2007-08-17_10:00,8305.88,8305.88,8305.88,8305.88,22087,625,4140,
2007-08-17_10:01,8305.96,8305.96,8305.96,8305.96,24535,839,5259,
2007-08-17_10:02,8305.66,8305.66,8305.66,8305.66,15243,492,3528,
2007-08-17_10:03,8302.04,8302.04,8302.04,8302.04,20951,637,4216,
2007-08-17_10:04,8297.50,8297.50,8297.50,8297.50,15861,514,3580,
2007-08-17_10:05,8296.10,8296.10,8296.10,8296.10,14475,476,3336,
2007-08-17_10:06,8293.84,8293.84,8293.84,8293.84,17164,591,4053,
2007-08-17_10:07,8292.77,8292.77,8292.77,8292.77,18032,438,3112,
2007-08-17_10:08,8287.16,8287.16,8287.16,8287.16,16820,595,3544,
2007-08-17_10:09,8283.31,8283.31,8283.31,8283.31,14526,485,3371,
2007-08-17_10:10,8279.08,8279.08,8279.08,8279.08,15357,414,3020,
2007-08-17_10:11,8277.18,8277.18,8277.18,8277.18,17776,581,3769,
2007-08-17_10:12,8275.66,8275.66,8275.66,8275.66,15265,426,2696,
2007-08-17_10:13,8274.70,8274.70,8274.70,8274.70,16781,546,3057,
2007-08-17_10:14,8273.96,8273.96,8273.96,8273.96,12818,412,2827,
2007-08-17_10:15,8273.19,8273.19,8273.19,8273.19,14653,341,2442,
2007-08-17_10:16,8270.11,8270.11,8270.11,8270.11,14521,420,2886,
2007-08-17_10:17,8262.86,8262.86,8262.86,8262.86,15198,404,2689,
2007-08-17_10:18,8257.35,8257.35,8257.35,8257.35,17680,559,3359,
2007-08-17_10:19,8253.32,8253.32,8253.32,8253.32,15366,448,2893,
2007-08-17_10:20,8253.96,8253.96,8253.96,8253.96,13330,349,2705,
2007-08-17_10:21,8250.52,8250.52,8250.52,8250.52,18476,567,3155,
2007-08-17_10:22,8247.40,8247.40,8247.40,8247.40,14499,417,2706,
2007-08-17_10:23,8245.58,8245.58,8245.58,8245.58,17192,493,3372,
2007-08-17_10:24,8238.03,8238.03,8238.03,8238.03,19065,595,3707,
2007-08-17_10:25,8239.31,8239.31,8239.31,8239.31,14308,383,2920,
2007-08-17_10:26,8232.77,8232.77,8232.77,8232.77,18833,598,3864,
2007-08-17_10:27,8226.55,8226.55,8226.55,8226.55,23996,646,3497,
2007-08-17_10:28,8223.94,8223.94,8223.94,8223.94,19699,571,3887,
2007-08-17_10:29,8223.07,8223.07,8223.07,8223.07,27940,874,4073,
2007-08-17_10:30,8223.86,8223.86,8223.86,8223.86,14882,399,3167,
2007-08-17_10:31,8225.67,8225.67,8225.67,8225.67,16734,620,3686,
2007-08-17_10:32,8230.83,8230.83,8230.83,8230.83,10585,309,2430,
2007-08-17_10:33,8236.20,8236.20,8236.20,8236.20,14497,413,3024,
2007-08-17_10:34,8239.90,8239.90,8239.90,8239.90,14937,374,2785,
2007-08-17_10:35,8242.67,8242.67,8242.67,8242.67,12483,352,2453,
2007-08-17_10:36,8244.75,8244.75,8244.75,8244.75,12743,399,2913,
2007-08-17_10:37,8241.16,8241.16,8241.16,8241.16,14705,482,2548,
2007-08-17_10:38,8240.95,8240.95,8240.95,8240.95,13594,373,2625,
2007-08-17_10:39,8239.94,8239.94,8239.94,8239.94,10918,299,2206,
2007-08-17_10:40,8240.55,8240.55,8240.55,8240.55,9860,251,1875,
2007-08-17_10:41,8238.29,8238.29,8238.29,8238.29,9721,301,2330,
2007-08-17_10:42,8237.38,8237.38,8237.38,8237.38,8896,279,1717,
2007-08-17_10:43,8237.63,8237.63,8237.63,8237.63,12986,482,2302,
2007-08-17_10:44,8236.98,8236.98,8236.98,8236.98,9001,255,1866,
2007-08-17_10:45,8237.33,8237.33,8237.33,8237.33,9336,337,1809,
2007-08-17_10:46,8240.67,8240.67,8240.67,8240.67,10128,370,2129,
2007-08-17_10:47,8237.68,8237.68,8237.68,8237.68,9672,256,1697,
2007-08-17_10:48,8238.80,8238.80,8238.80,8238.80,10247,283,2166,
2007-08-17_10:49,8239.27,8239.27,8239.27,8239.27,9570,268,1978,
2007-08-17_10:50,8238.90,8238.90,8238.90,8238.90,10485,302,2071,
2007-08-17_10:51,8240.27,8240.27,8240.27,8240.27,14199,437,3216,
2007-08-17_10:52,8243.92,8243.92,8243.92,8243.92,10394,315,2367,
2007-08-17_10:53,8245.34,8245.34,8245.34,8245.34,14729,538,3010,
2007-08-17_10:54,8247.45,8247.45,8247.45,8247.45,12584,389,2744,
2007-08-17_10:55,8249.12,8249.12,8249.12,8249.12,12780,436,2593,
2007-08-17_10:56,8248.71,8248.71,8248.71,8248.71,15777,429,2815,
2007-08-17_10:57,8246.85,8246.85,8246.85,8246.85,12828,342,2358,
2007-08-17_10:58,8245.86,8245.86,8245.86,8245.86,15035,406,2864,
2007-08-17_10:59,8248.64,8248.64,8248.64,8248.64,12626,333,2530,
2007-08-17_11:00,8245.44,8245.44,8245.44,8245.44,12319,299,2339,
2007-08-17_11:01,8242.77,8242.77,8242.77,8242.77,16364,504,2901,
2007-08-17_11:02,8238.99,8238.99,8238.99,8238.99,10498,285,2026,
2007-08-17_11:03,8235.27,8235.27,8235.27,8235.27,15075,521,2813,
2007-08-17_11:04,8233.41,8233.41,8233.41,8233.41,10335,331,2243,
2007-08-17_11:05,8226.06,8226.06,8226.06,8226.06,13067,389,2444,
2007-08-17_11:06,8224.79,8224.79,8224.79,8224.79,16184,479,3276,
2007-08-17_11:07,8222.84,8222.84,8222.84,8222.84,12698,428,2549,
2007-08-17_11:08,8214.31,8214.31,8214.31,8214.31,16920,590,3101,
2007-08-17_11:09,8205.04,8205.04,8205.04,8205.04,17328,655,3481,
2007-08-17_11:10,8198.83,8198.83,8198.83,8198.83,23581,768,4552,
2007-08-17_11:11,8191.43,8191.43,8191.43,8191.43,26465,795,5562,
2007-08-17_11:12,8186.40,8186.40,8186.40,8186.40,24447,797,4815,
2007-08-17_11:13,8176.82,8176.82,8176.82,8176.82,33320,1172,6506,
2007-08-17_11:14,8167.43,8167.43,8167.43,8167.43,32253,1059,6554,
2007-08-17_11:15,8159.10,8159.10,8159.10,8159.10,31241,904,6047,
2007-08-17_11:16,8153.50,8153.50,8153.50,8153.50,35590,1005,6807,
2007-08-17_11:17,8151.55,8151.55,8151.55,8151.55,29826,834,5922,
2007-08-17_11:18,8152.82,8152.82,8152.82,8152.82,25963,721,5148,
2007-08-17_11:19,8156.38,8156.38,8156.38,8156.38,24174,721,4764,
2007-08-17_11:20,8158.31,8158.31,8158.31,8158.31,17692,477,3584,
2007-08-17_11:21,8165.22,8165.22,8165.22,8165.22,22191,675,4111,
2007-08-17_11:22,8172.58,8172.58,8172.58,8172.58,14964,451,2907,
2007-08-17_11:23,8177.91,8177.91,8177.91,8177.91,16505,418,3042,
2007-08-17_11:24,8180.01,8180.01,8180.01,8180.01,13901,396,2723,
2007-08-17_11:25,8181.43,8181.43,8181.43,8181.43,12309,328,2352,
2007-08-17_11:26,8175.19,8175.19,8175.19,8175.19,15797,465,2738,
2007-08-17_11:27,8176.17,8176.17,8176.17,8176.17,10143,250,1922,
2007-08-17_11:28,8169.59,8169.59,8169.59,8169.59,14143,403,2799,
2007-08-17_11:29,8163.84,8163.84,8163.84,8163.84,19059,524,2933,
2007-08-17_11:30,8156.24,8156.24,8156.24,8156.24,15634,467,2954,
2007-08-17_11:31,8150.45,8150.45,8150.45,8150.45,18793,565,3682,
2007-08-17_11:32,8148.08,8148.08,8148.08,8148.08,18570,530,2966,
2007-08-17_11:33,8142.21,8142.21,8142.21,8142.21,19206,569,3857,
2007-08-17_11:34,8141.13,8141.13,8141.13,8141.13,18763,556,3556,
2007-08-17_11:35,8138.30,8138.30,8138.30,8138.30,21535,524,3599,
2007-08-17_11:36,8132.86,8132.86,8132.86,8132.86,29409,815,5257,
2007-08-17_11:37,8130.46,8130.46,8130.46,8130.46,22161,624,4102,
2007-08-17_11:38,8128.77,8128.77,8128.77,8128.77,23328,677,4510,
2007-08-17_11:39,8127.13,8127.13,8127.13,8127.13,20119,551,3918,
2007-08-17_11:40,8125.36,8125.36,8125.36,8125.36,19299,540,3705,
2007-08-17_11:41,8122.44,8122.44,8122.44,8122.44,21340,669,4649,
2007-08-17_11:42,8119.78,8119.78,8119.78,8119.78,18172,510,3347,
2007-08-17_11:43,8116.92,8116.92,8116.92,8116.92,20273,569,3869,
2007-08-17_11:44,8114.78,8114.78,8114.78,8114.78,18904,550,3666,
2007-08-17_11:45,8113.48,8113.48,8113.48,8113.48,18811,505,3561,
2007-08-17_11:46,8114.25,8114.25,8114.25,8114.25,20619,567,4050,
2007-08-17_11:47,8114.32,8114.32,8114.32,8114.32,15385,411,3007,
2007-08-17_11:48,8119.14,8119.14,8119.14,8119.14,19713,554,3826,
2007-08-17_11:49,8121.66,8121.66,8121.66,8121.66,17263,467,3388,
2007-08-17_11:50,8123.95,8123.95,8123.95,8123.95,13947,388,2876,
2007-08-17_11:51,8128.14,8128.14,8128.14,8128.14,16008,456,3121,
2007-08-17_11:52,8129.09,8129.09,8129.09,8129.09,14123,336,2536,
2007-08-17_11:53,8122.92,8122.92,8122.92,8122.92,16764,493,2907,
2007-08-17_11:54,8123.87,8123.87,8123.87,8123.87,16225,475,2747,
2007-08-17_11:55,8120.52,8120.52,8120.52,8120.52,16495,438,3026,
2007-08-17_11:56,8114.24,8114.24,8114.24,8114.24,20836,585,3737,
2007-08-17_11:57,8110.27,8110.27,8110.27,8110.27,17361,466,3166,
2007-08-17_11:58,8103.25,8103.25,8103.25,8103.25,29354,757,4801,
2007-08-17_11:59,8096.04,8096.04,8096.04,8096.04,26233,678,4689,
2007-08-17_12:00,8087.20,8087.20,8087.20,8087.20,29328,718,4990,
2007-08-17_12:01,8084.67,8084.67,8084.67,8084.67,39656,1064,6864,
2007-08-17_12:02,8075.65,8075.65,8075.65,8075.65,28875,828,5192,
2007-08-17_12:03,8071.70,8071.70,8071.70,8071.70,31995,890,6204,
2007-08-17_12:04,8066.66,8066.66,8066.66,8066.66,32705,939,5786,
2007-08-17_12:05,8064.83,8064.83,8064.83,8064.83,26622,706,5045,
2007-08-17_12:06,8062.29,8062.29,8062.29,8062.29,28961,822,5308,
2007-08-17_12:07,8059.64,8059.64,8059.64,8059.64,25697,654,4204,
2007-08-17_12:08,8057.11,8057.11,8057.11,8057.11,29175,755,5086,
2007-08-17_12:09,8060.39,8060.39,8060.39,8060.39,22066,648,4263,
2007-08-17_12:10,8066.35,8066.35,8066.35,8066.35,19284,501,3698,
2007-08-17_12:11,8070.41,8070.41,8070.41,8070.41,22272,570,4067,
2007-08-17_12:12,8072.63,8072.63,8072.63,8072.63,15964,361,2796,
2007-08-17_12:13,8078.38,8078.38,8078.38,8078.38,17926,476,3301,
2007-08-17_12:14,8080.43,8080.43,8080.43,8080.43,12939,373,2571,
2007-08-17_12:15,8081.68,8081.68,8081.68,8081.68,14095,392,2516,
2007-08-17_12:16,8077.70,8077.70,8077.70,8077.70,17062,487,3099,
2007-08-17_12:17,8073.21,8073.21,8073.21,8073.21,13966,416,2507,
2007-08-17_12:18,8075.30,8075.30,8075.30,8075.30,14845,417,2674,
2007-08-17_12:19,8068.44,8068.44,8068.44,8068.44,13810,359,2460,
2007-08-17_12:20,8065.99,8065.99,8065.99,8065.99,14325,442,2621,
2007-08-17_12:21,8055.12,8055.12,8055.12,8055.12,22416,745,4713,
2007-08-17_12:22,8052.92,8052.92,8052.92,8052.92,19772,609,3359,
2007-08-17_12:23,8045.00,8045.00,8045.00,8045.00,27021,863,5144,
2007-08-17_12:24,8035.08,8035.08,8035.08,8035.08,27810,857,5002,
2007-08-17_12:25,8031.11,8031.11,8031.11,8031.11,34712,925,5089,
2007-08-17_12:26,8020.48,8020.48,8020.48,8020.48,43926,1252,7454,
2007-08-17_12:27,8015.15,8015.15,8015.15,8015.15,32607,955,6090,
2007-08-17_12:28,8004.07,8004.07,8004.07,8004.07,43498,1293,7510,
2007-08-17_12:29,7998.31,7998.31,7998.31,7998.31,34923,1080,6849,
2007-08-17_12:30,7997.59,7997.59,7997.59,7997.59,30705,799,5410,
2007-08-17_12:31,7992.11,7992.11,7992.11,7992.11,32915,982,6429,
2007-08-17_12:32,7987.61,7987.61,7987.61,7987.61,26391,710,4628,
2007-08-17_12:33,7988.51,7988.51,7988.51,7988.51,29370,854,5116,
2007-08-17_12:34,7991.36,7991.36,7991.36,7991.36,23627,672,4198,
2007-08-17_12:35,7989.95,7989.95,7989.95,7989.95,24081,629,3779,
2007-08-17_12:36,7996.37,7996.37,7996.37,7996.37,21686,614,4164,
2007-08-17_12:37,8001.62,8001.62,8001.62,8001.62,17683,459,3220,
2007-08-17_12:38,8008.66,8008.66,8008.66,8008.66,20623,587,4091,
2007-08-17_12:39,8016.64,8016.64,8016.64,8016.64,18300,497,3594,
2007-08-17_12:40,8026.08,8026.08,8026.08,8026.08,14748,396,2887,
2007-08-17_12:41,8029.74,8029.74,8029.74,8029.74,20049,592,3830,
2007-08-17_12:42,8033.34,8033.34,8033.34,8033.34,15715,410,2820,
2007-08-17_12:43,8031.05,8031.05,8031.05,8031.05,18589,511,3604,
2007-08-17_12:44,8028.57,8028.57,8028.57,8028.57,15158,464,3112,
2007-08-17_12:45,8026.00,8026.00,8026.00,8026.00,14476,397,2774,
2007-08-17_12:46,8018.53,8018.53,8018.53,8018.53,14974,478,3179,
2007-08-17_12:47,8016.55,8016.55,8016.55,8016.55,14658,404,2765,
2007-08-17_12:48,8017.02,8017.02,8017.02,8017.02,14856,447,3132,
2007-08-17_12:49,8018.37,8018.37,8018.37,8018.37,11318,345,2453,
2007-08-17_12:50,8018.30,8018.30,8018.30,8018.30,12145,311,2333,
2007-08-17_12:51,8023.79,8023.79,8023.79,8023.79,15334,413,2980,
2007-08-17_12:52,8029.08,8029.08,8029.08,8029.08,12299,407,2452,
2007-08-17_12:53,8036.05,8036.05,8036.05,8036.05,15790,474,3168,
2007-08-17_12:54,8049.49,8049.49,8049.49,8049.49,16328,482,3085,
2007-08-17_12:55,8054.45,8054.45,8054.45,8054.45,15352,444,3012,
2007-08-17_12:56,8059.29,8059.29,8059.29,8059.29,19899,578,3861,
2007-08-17_12:57,8064.57,8064.57,8064.57,8064.57,13749,362,2801,
2007-08-17_12:58,8069.45,8069.45,8069.45,8069.45,17462,507,3517,
2007-08-17_12:59,8074.72,8074.72,8074.72,8074.72,16126,459,3172,
2007-08-17_13:00,8076.19,8076.19,8076.19,8076.19,15448,410,3153,
2007-08-17_13:01,8076.61,8076.61,8076.61,8076.61,17937,540,3712,
2007-08-17_13:02,8079.45,8079.45,8079.45,8079.45,14319,425,3051,
2007-08-17_13:03,8078.38,8078.38,8078.38,8078.38,17829,530,3669,
2007-08-17_13:04,8077.05,8077.05,8077.05,8077.05,15356,514,3108,
2007-08-17_13:05,8075.22,8075.22,8075.22,8075.22,14510,465,3090,
2007-08-17_13:06,8074.89,8074.89,8074.89,8074.89,16363,513,3537,
2007-08-17_13:07,8075.26,8075.26,8075.26,8075.26,13202,340,2601,
2007-08-17_13:08,8074.94,8074.94,8074.94,8074.94,14566,513,3228,
2007-08-17_13:09,8076.34,8076.34,8076.34,8076.34,14178,416,2815,
2007-08-17_13:10,8079.71,8079.71,8079.71,8079.71,16457,464,2921,
2007-08-17_13:11,8080.87,8080.87,8080.87,8080.87,18501,498,3629,
2007-08-17_13:12,8084.55,8084.55,8084.55,8084.55,13021,352,2711,
2007-08-17_13:13,8090.53,8090.53,8090.53,8090.53,18594,599,3649,
2007-08-17_13:14,8096.43,8096.43,8096.43,8096.43,16211,518,3371,
2007-08-17_13:15,8103.35,8103.35,8103.35,8103.35,16154,552,3467,
2007-08-17_13:16,8110.45,8110.45,8110.45,8110.45,21814,721,4542,
2007-08-17_13:17,8114.28,8114.28,8114.28,8114.28,17122,538,3756,
2007-08-17_13:18,8115.56,8115.56,8115.56,8115.56,23803,770,5034,
2007-08-17_13:19,8122.76,8122.76,8122.76,8122.76,22325,707,4620,
2007-08-17_13:20,8124.60,8124.60,8124.60,8124.60,21666,670,4536,
2007-08-17_13:21,8128.05,8128.05,8128.05,8128.05,25387,795,5625,
2007-08-17_13:22,8125.89,8125.89,8125.89,8125.89,21387,659,4807,
2007-08-17_13:23,8121.65,8121.65,8121.65,8121.65,29824,969,6335,
2007-08-17_13:24,8113.80,8113.80,8113.80,8113.80,27852,993,5944,
2007-08-17_13:25,8114.62,8114.62,8114.62,8114.62,24754,825,5481,
2007-08-17_13:26,8114.62,8114.62,8114.62,8114.62,0,0,0,
2007-08-17_13:27,8114.62,8114.62,8114.62,8114.62,0,0,0,
2007-08-17_13:28,8114.62,8114.62,8114.62,8114.62,0,0,0,
2007-08-17_13:29,8114.62,8114.62,8114.62,8114.62,0,0,0,
2007-08-17_13:30,8090.29,8090.29,8090.29,8090.29,166164,5672,30681,
2007-08-20_09:01,8496.97,8496.97,8496.97,8496.97,392391,11533,70461,
2007-08-20_09:02,8486.32,8486.32,8486.32,8486.32,86631,3103,15380,
2007-08-20_09:03,8465.63,8465.63,8465.63,8465.63,70790,1859,11759,
2007-08-20_09:04,8445.07,8445.07,8445.07,8445.07,51388,1622,10288,
2007-08-20_09:05,8430.19,8430.19,8430.19,8430.19,43870,1317,9289,
2007-08-20_09:06,8424.64,8424.64,8424.64,8424.64,40558,1253,8236,
2007-08-20_09:07,8427.36,8427.36,8427.36,8427.36,37705,1200,7754,
2007-08-20_09:08,8429.47,8429.47,8429.47,8429.47,36244,1201,7871,
2007-08-20_09:09,8431.21,8431.21,8431.21,8431.21,29834,1094,6947,
2007-08-20_09:10,8434.43,8434.43,8434.43,8434.43,32140,991,6732,
2007-08-20_09:11,8428.93,8428.93,8428.93,8428.93,30596,972,6101,
2007-08-20_09:12,8428.49,8428.49,8428.49,8428.49,43401,825,5950,
2007-08-20_09:13,8420.68,8420.68,8420.68,8420.68,35974,833,5903,
2007-08-20_09:14,8419.41,8419.41,8419.41,8419.41,28053,810,5735,
2007-08-20_09:15,8414.72,8414.72,8414.72,8414.72,28024,866,6034,
2007-08-20_09:16,8413.47,8413.47,8413.47,8413.47,28672,839,5682,
2007-08-20_09:17,8413.58,8413.58,8413.58,8413.58,53489,878,5706,
2007-08-20_09:18,8416.42,8416.42,8416.42,8416.42,32612,853,5977,
2007-08-20_09:19,8420.01,8420.01,8420.01,8420.01,27898,781,5284,
2007-08-20_09:20,8419.33,8419.33,8419.33,8419.33,29651,859,5487,
2007-08-20_09:21,8421.28,8421.28,8421.28,8421.28,23567,670,4933,
2007-08-20_09:22,8421.37,8421.37,8421.37,8421.37,21579,638,4686,
2007-08-20_09:23,8422.04,8422.04,8422.04,8422.04,25913,742,5185,
2007-08-20_09:24,8424.46,8424.46,8424.46,8424.46,22974,692,4724,
2007-08-20_09:25,8424.40,8424.40,8424.40,8424.40,21926,613,4479,
2007-08-20_09:26,8421.69,8421.69,8421.69,8421.69,21540,684,4824,
2007-08-20_09:27,8418.59,8418.59,8418.59,8418.59,22228,693,4770,
2007-08-20_09:28,8415.57,8415.57,8415.57,8415.57,22449,669,4521,
2007-08-20_09:29,8413.55,8413.55,8413.55,8413.55,20934,668,4480,
2007-08-20_09:30,8409.08,8409.08,8409.08,8409.08,20879,642,4394,
2007-08-20_09:31,8410.78,8410.78,8410.78,8410.78,20262,551,4193,
2007-08-20_09:32,8408.50,8408.50,8408.50,8408.50,19439,653,4558,
2007-08-20_09:33,8406.94,8406.94,8406.94,8406.94,19662,648,4330,
2007-08-20_09:34,8405.31,8405.31,8405.31,8405.31,19587,552,4088,
2007-08-20_09:35,8405.33,8405.33,8405.33,8405.33,17619,550,4016,
2007-08-20_09:36,8403.11,8403.11,8403.11,8403.11,18567,617,4116,
2007-08-20_09:37,8401.49,8401.49,8401.49,8401.49,18148,615,3950,
2007-08-20_09:38,8401.20,8401.20,8401.20,8401.20,18419,566,3913,
2007-08-20_09:39,8397.79,8397.79,8397.79,8397.79,17216,626,3682,
2007-08-20_09:40,8399.20,8399.20,8399.20,8399.20,17719,693,4069,
2007-08-20_09:41,8397.26,8397.26,8397.26,8397.26,16246,559,3706,
2007-08-20_09:42,8398.71,8398.71,8398.71,8398.71,16545,562,3501,
2007-08-20_09:43,8400.82,8400.82,8400.82,8400.82,15989,486,3145,
2007-08-20_09:44,8405.12,8405.12,8405.12,8405.12,15300,518,3066,
2007-08-20_09:45,8405.46,8405.46,8405.46,8405.46,15381,637,3192,
2007-08-20_09:46,8410.25,8410.25,8410.25,8410.25,15346,565,3193,
2007-08-20_09:47,8415.31,8415.31,8415.31,8415.31,14769,465,3228,
2007-08-20_09:48,8423.47,8423.47,8423.47,8423.47,17692,624,3554,
2007-08-20_09:49,8428.00,8428.00,8428.00,8428.00,18550,659,4043,
2007-08-20_09:50,8434.72,8434.72,8434.72,8434.72,29966,1070,5388,
2007-08-20_09:51,8437.79,8437.79,8437.79,8437.79,26492,981,5291,
2007-08-20_09:52,8442.59,8442.59,8442.59,8442.59,23468,818,4885,
2007-08-20_09:53,8443.82,8443.82,8443.82,8443.82,20054,631,4478,
2007-08-20_09:54,8441.92,8441.92,8441.92,8441.92,21932,890,4250,
2007-08-20_09:55,8444.72,8444.72,8444.72,8444.72,20179,669,4023,
2007-08-20_09:56,8445.43,8445.43,8445.43,8445.43,15762,519,3329,
2007-08-20_09:57,8445.64,8445.64,8445.64,8445.64,18198,458,3381,
2007-08-20_09:58,8444.47,8444.47,8444.47,8444.47,15716,406,3045,
2007-08-20_09:59,8444.21,8444.21,8444.21,8444.21,16535,409,3131,
2007-08-20_10:00,8444.86,8444.86,8444.86,8444.86,13785,370,2816,
2007-08-20_10:01,8444.92,8444.92,8444.92,8444.92,14854,368,2865,
2007-08-20_10:02,8446.50,8446.50,8446.50,8446.50,14175,384,2826,
2007-08-20_10:03,8445.37,8445.37,8445.37,8445.37,14080,353,3037,
2007-08-20_10:04,8446.46,8446.46,8446.46,8446.46,12376,312,2679,
2007-08-20_10:05,8445.48,8445.48,8445.48,8445.48,12775,311,2791,
2007-08-20_10:06,8445.99,8445.99,8445.99,8445.99,13955,394,2858,
2007-08-20_10:07,8444.42,8444.42,8444.42,8444.42,14470,424,3055,
2007-08-20_10:08,8446.71,8446.71,8446.71,8446.71,15469,393,3061,
2007-08-20_10:09,8446.53,8446.53,8446.53,8446.53,11992,403,2679,
2007-08-20_10:10,8448.90,8448.90,8448.90,8448.90,12571,348,2790,
2007-08-20_10:11,8448.80,8448.80,8448.80,8448.80,13738,365,2708,
2007-08-20_10:12,8447.45,8447.45,8447.45,8447.45,13697,447,2913,
2007-08-20_10:13,8447.00,8447.00,8447.00,8447.00,12345,335,2511,
2007-08-20_10:14,8448.67,8448.67,8448.67,8448.67,12977,354,2701,
2007-08-20_10:15,8449.30,8449.30,8449.30,8449.30,13059,353,2519,
2007-08-20_10:16,8447.62,8447.62,8447.62,8447.62,13114,356,2591,
2007-08-20_10:17,8447.19,8447.19,8447.19,8447.19,11300,334,2670,
2007-08-20_10:18,8448.03,8448.03,8448.03,8448.03,11362,305,2326,
2007-08-20_10:19,8447.13,8447.13,8447.13,8447.13,11782,307,2369,
2007-08-20_10:20,8448.59,8448.59,8448.59,8448.59,12436,361,2616,
2007-08-20_10:21,8450.01,8450.01,8450.01,8450.01,13757,392,2683,
2007-08-20_10:22,8448.50,8448.50,8448.50,8448.50,11067,330,2460,
2007-08-20_10:23,8444.98,8444.98,8444.98,8444.98,12972,329,2559,
2007-08-20_10:24,8445.91,8445.91,8445.91,8445.91,14319,389,2593,
2007-08-20_10:25,8447.53,8447.53,8447.53,8447.53,13223,361,2599,
2007-08-20_10:26,8448.50,8448.50,8448.50,8448.50,13336,436,2623,
2007-08-20_10:27,8450.36,8450.36,8450.36,8450.36,12569,360,2524,
2007-08-20_10:28,8449.96,8449.96,8449.96,8449.96,14889,437,2761,
2007-08-20_10:29,8446.78,8446.78,8446.78,8446.78,13502,367,2458,
2007-08-20_10:30,8446.38,8446.38,8446.38,8446.38,12490,304,2405,
2007-08-20_10:31,8447.86,8447.86,8447.86,8447.86,11893,301,2306,
2007-08-20_10:32,8450.27,8450.27,8450.27,8450.27,12706,346,2348,
2007-08-20_10:33,8451.28,8451.28,8451.28,8451.28,11410,266,2192,
2007-08-20_10:34,8453.25,8453.25,8453.25,8453.25,10513,302,2260,
2007-08-20_10:35,8453.15,8453.15,8453.15,8453.15,12390,369,2599,
2007-08-20_10:36,8456.31,8456.31,8456.31,8456.31,11953,337,2422,
2007-08-20_10:37,8458.24,8458.24,8458.24,8458.24,13841,474,2715,
2007-08-20_10:38,8458.73,8458.73,8458.73,8458.73,14363,402,2758,
2007-08-20_10:39,8461.37,8461.37,8461.37,8461.37,12291,322,2579,
2007-08-20_10:40,8460.08,8460.08,8460.08,8460.08,14619,376,2644,
2007-08-20_10:41,8461.32,8461.32,8461.32,8461.32,13166,442,2477,
2007-08-20_10:42,8461.99,8461.99,8461.99,8461.99,11118,298,2302,
2007-08-20_10:43,8463.22,8463.22,8463.22,8463.22,15519,351,2604,
2007-08-20_10:44,8463.67,8463.67,8463.67,8463.67,13681,359,2535,
2007-08-20_10:45,8466.10,8466.10,8466.10,8466.10,14243,388,2794,
2007-08-20_10:46,8465.86,8465.86,8465.86,8465.86,16060,406,2980,
2007-08-20_10:47,8468.49,8468.49,8468.49,8468.49,17899,476,3206,
2007-08-20_10:48,8468.11,8468.11,8468.11,8468.11,15887,433,3182,
2007-08-20_10:49,8468.97,8468.97,8468.97,8468.97,12758,389,2898,
2007-08-20_10:50,8470.32,8470.32,8470.32,8470.32,14208,382,2795,
2007-08-20_10:51,8472.25,8472.25,8472.25,8472.25,15287,385,2933,
2007-08-20_10:52,8474.07,8474.07,8474.07,8474.07,12524,309,2540,
2007-08-20_10:53,8475.10,8475.10,8475.10,8475.10,14131,354,2487,
2007-08-20_10:54,8475.46,8475.46,8475.46,8475.46,13656,396,2493,
2007-08-20_10:55,8477.26,8477.26,8477.26,8477.26,13856,393,2704,
2007-08-20_10:56,8477.82,8477.82,8477.82,8477.82,12804,333,2643,
2007-08-20_10:57,8481.48,8481.48,8481.48,8481.48,12371,337,2472,
2007-08-20_10:58,8480.80,8480.80,8480.80,8480.80,15391,431,3174,
2007-08-20_10:59,8479.47,8479.47,8479.47,8479.47,15293,406,2871,
2007-08-20_11:00,8481.13,8481.13,8481.13,8481.13,14413,368,2666,
2007-08-20_11:01,8478.27,8478.27,8478.27,8478.27,15590,406,2757,
2007-08-20_11:02,8479.49,8479.49,8479.49,8479.49,13605,380,2696,
2007-08-20_11:03,8482.37,8482.37,8482.37,8482.37,12602,380,2477,
2007-08-20_11:04,8482.20,8482.20,8482.20,8482.20,12251,337,2340,
2007-08-20_11:05,8483.89,8483.89,8483.89,8483.89,10986,287,2214,
2007-08-20_11:06,8487.41,8487.41,8487.41,8487.41,12738,379,2508,
2007-08-20_11:07,8487.56,8487.56,8487.56,8487.56,11076,327,2399,
2007-08-20_11:08,8489.80,8489.80,8489.80,8489.80,14181,355,2520,
2007-08-20_11:09,8489.63,8489.63,8489.63,8489.63,14750,403,2918,
2007-08-20_11:10,8495.45,8495.45,8495.45,8495.45,14319,425,2833,
2007-08-20_11:11,8496.31,8496.31,8496.31,8496.31,15368,439,2884,
2007-08-20_11:12,8496.74,8496.74,8496.74,8496.74,14524,393,2678,
2007-08-20_11:13,8496.48,8496.48,8496.48,8496.48,13010,369,2828,
2007-08-20_11:14,8496.61,8496.61,8496.61,8496.61,13576,354,2592,
2007-08-20_11:15,8494.19,8494.19,8494.19,8494.19,14029,359,2760,
2007-08-20_11:16,8493.77,8493.77,8493.77,8493.77,11606,386,2536,
2007-08-20_11:17,8495.61,8495.61,8495.61,8495.61,10208,318,2142,
2007-08-20_11:18,8494.64,8494.64,8494.64,8494.64,10888,312,2267,
2007-08-20_11:19,8494.27,8494.27,8494.27,8494.27,9110,243,1900,
2007-08-20_11:20,8495.39,8495.39,8495.39,8495.39,10848,353,2157,
2007-08-20_11:21,8495.14,8495.14,8495.14,8495.14,10304,293,1936,
2007-08-20_11:22,8496.18,8496.18,8496.18,8496.18,10236,305,2033,
2007-08-20_11:23,8497.82,8497.82,8497.82,8497.82,10341,291,2048,
2007-08-20_11:24,8497.21,8497.21,8497.21,8497.21,11478,428,2108,
2007-08-20_11:25,8498.43,8498.43,8498.43,8498.43,13125,516,2377,
2007-08-20_11:26,8500.44,8500.44,8500.44,8500.44,11528,346,1948,
2007-08-20_11:27,8501.39,8501.39,8501.39,8501.39,11258,257,2016,
2007-08-20_11:28,8500.57,8500.57,8500.57,8500.57,9814,245,1949,
2007-08-20_11:29,8501.47,8501.47,8501.47,8501.47,9381,259,1852,
2007-08-20_11:30,8502.57,8502.57,8502.57,8502.57,10947,303,1978,
2007-08-20_11:31,8504.24,8504.24,8504.24,8504.24,12570,396,2548,
2007-08-20_11:32,8506.33,8506.33,8506.33,8506.33,10494,338,2203,
2007-08-20_11:33,8507.75,8507.75,8507.75,8507.75,13801,472,2690,
2007-08-20_11:34,8511.47,8511.47,8511.47,8511.47,15052,528,2752,
2007-08-20_11:35,8514.16,8514.16,8514.16,8514.16,13754,483,2727,
2007-08-20_11:36,8515.13,8515.13,8515.13,8515.13,11324,376,2402,
2007-08-20_11:37,8515.70,8515.70,8515.70,8515.70,16774,453,2594,
2007-08-20_11:38,8516.75,8516.75,8516.75,8516.75,13199,306,2240,
2007-08-20_11:39,8515.09,8515.09,8515.09,8515.09,10408,278,2026,
2007-08-20_11:40,8513.42,8513.42,8513.42,8513.42,9857,279,2040,
2007-08-20_11:41,8509.73,8509.73,8509.73,8509.73,11311,307,2341,
2007-08-20_11:42,8509.20,8509.20,8509.20,8509.20,9287,276,1988,
2007-08-20_11:43,8507.79,8507.79,8507.79,8507.79,9969,253,1874,
2007-08-20_11:44,8503.59,8503.59,8503.59,8503.59,8837,302,1963,
2007-08-20_11:45,8503.39,8503.39,8503.39,8503.39,8834,253,1970,
2007-08-20_11:46,8503.38,8503.38,8503.38,8503.38,15907,477,2751,
2007-08-20_11:47,8500.66,8500.66,8500.66,8500.66,8928,215,1790,
2007-08-20_11:48,8500.92,8500.92,8500.92,8500.92,10052,210,1669,
2007-08-20_11:49,8500.91,8500.91,8500.91,8500.91,9128,210,1756,
2007-08-20_11:50,8498.10,8498.10,8498.10,8498.10,8898,234,1773,
2007-08-20_11:51,8498.51,8498.51,8498.51,8498.51,11765,326,2024,
2007-08-20_11:52,8497.95,8497.95,8497.95,8497.95,9430,235,1787,
2007-08-20_11:53,8500.05,8500.05,8500.05,8500.05,10109,309,1922,
2007-08-20_11:54,8499.68,8499.68,8499.68,8499.68,7577,260,1592,
2007-08-20_11:55,8499.15,8499.15,8499.15,8499.15,7206,202,1420,
2007-08-20_11:56,8497.24,8497.24,8497.24,8497.24,7841,249,1477,
2007-08-20_11:57,8497.21,8497.21,8497.21,8497.21,8268,235,1566,
2007-08-20_11:58,8497.74,8497.74,8497.74,8497.74,8515,286,1667,
2007-08-20_11:59,8496.94,8496.94,8496.94,8496.94,5669,178,1338,
2007-08-20_12:00,8497.72,8497.72,8497.72,8497.72,6570,193,1397,
2007-08-20_12:01,8495.22,8495.22,8495.22,8495.22,7551,251,1530,
2007-08-20_12:02,8495.99,8495.99,8495.99,8495.99,6709,198,1319,
2007-08-20_12:03,8496.15,8496.15,8496.15,8496.15,6454,186,1355,
2007-08-20_12:04,8497.90,8497.90,8497.90,8497.90,6682,177,1364,
2007-08-20_12:05,8497.83,8497.83,8497.83,8497.83,7340,195,1325,
2007-08-20_12:06,8499.22,8499.22,8499.22,8499.22,8440,282,1472,
2007-08-20_12:07,8498.90,8498.90,8498.90,8498.90,6906,201,1462,
2007-08-20_12:08,8499.61,8499.61,8499.61,8499.61,7282,185,1387,
2007-08-20_12:09,8499.05,8499.05,8499.05,8499.05,7096,228,1403,
2007-08-20_12:10,8501.30,8501.30,8501.30,8501.30,8688,222,1793,
2007-08-20_12:11,8500.45,8500.45,8500.45,8500.45,9689,210,1574,
2007-08-20_12:12,8502.18,8502.18,8502.18,8502.18,6867,161,1478,
2007-08-20_12:13,8501.63,8501.63,8501.63,8501.63,7783,199,1450,
2007-08-20_12:14,8501.56,8501.56,8501.56,8501.56,7232,192,1379,
2007-08-20_12:15,8501.76,8501.76,8501.76,8501.76,8609,236,1570,
2007-08-20_12:16,8500.36,8500.36,8500.36,8500.36,7024,175,1554,
2007-08-20_12:17,8502.37,8502.37,8502.37,8502.37,7452,185,1489,
2007-08-20_12:18,8502.03,8502.03,8502.03,8502.03,8008,203,1484,
2007-08-20_12:19,8501.09,8501.09,8501.09,8501.09,8018,213,1483,
2007-08-20_12:20,8501.98,8501.98,8501.98,8501.98,7655,193,1549,
2007-08-20_12:21,8502.14,8502.14,8502.14,8502.14,7425,236,1606,
2007-08-20_12:22,8502.64,8502.64,8502.64,8502.64,6379,194,1502,
2007-08-20_12:23,8505.21,8505.21,8505.21,8505.21,8209,203,1548,
2007-08-20_12:24,8504.17,8504.17,8504.17,8504.17,8456,299,1728,
2007-08-20_12:25,8506.47,8506.47,8506.47,8506.47,8002,205,1633,
2007-08-20_12:26,8506.85,8506.85,8506.85,8506.85,8370,253,1708,
2007-08-20_12:27,8508.67,8508.67,8508.67,8508.67,6817,197,1476,
2007-08-20_12:28,8509.30,8509.30,8509.30,8509.30,8517,215,1786,
2007-08-20_12:29,8510.96,8510.96,8510.96,8510.96,7864,274,1906,
2007-08-20_12:30,8511.12,8511.12,8511.12,8511.12,10646,352,2220,
2007-08-20_12:31,8509.89,8509.89,8509.89,8509.89,9025,273,1864,
2007-08-20_12:32,8509.27,8509.27,8509.27,8509.27,7741,241,1632,
2007-08-20_12:33,8509.04,8509.04,8509.04,8509.04,10548,357,1699,
2007-08-20_12:34,8508.45,8508.45,8508.45,8508.45,8172,204,1731,
2007-08-20_12:35,8505.35,8505.35,8505.35,8505.35,10251,315,1951,
2007-08-20_12:36,8506.45,8506.45,8506.45,8506.45,10217,292,1936,
2007-08-20_12:37,8505.14,8505.14,8505.14,8505.14,8476,205,1617,
2007-08-20_12:38,8507.43,8507.43,8507.43,8507.43,8702,210,1826,
2007-08-20_12:39,8505.46,8505.46,8505.46,8505.46,12335,277,2183,
2007-08-20_12:40,8507.22,8507.22,8507.22,8507.22,9406,252,1954,
2007-08-20_12:41,8506.33,8506.33,8506.33,8506.33,9220,243,1975,
2007-08-20_12:42,8507.26,8507.26,8507.26,8507.26,9718,287,2013,
2007-08-20_12:43,8508.42,8508.42,8508.42,8508.42,8878,214,1891,
2007-08-20_12:44,8508.25,8508.25,8508.25,8508.25,7433,216,1694,
2007-08-20_12:45,8509.47,8509.47,8509.47,8509.47,8347,188,1767,
2007-08-20_12:46,8508.87,8508.87,8508.87,8508.87,8049,230,1805,
2007-08-20_12:47,8507.59,8507.59,8507.59,8507.59,8209,250,1723,
2007-08-20_12:48,8508.79,8508.79,8508.79,8508.79,9318,279,1856,
2007-08-20_12:49,8509.22,8509.22,8509.22,8509.22,8350,250,1859,
2007-08-20_12:50,8509.31,8509.31,8509.31,8509.31,9257,250,1869,
2007-08-20_12:51,8510.29,8510.29,8510.29,8510.29,8424,194,1852,
2007-08-20_12:52,8510.59,8510.59,8510.59,8510.59,9841,310,1979,
2007-08-20_12:53,8510.26,8510.26,8510.26,8510.26,10236,268,2035,
2007-08-20_12:54,8510.78,8510.78,8510.78,8510.78,7517,219,1694,
2007-08-20_12:55,8509.36,8509.36,8509.36,8509.36,8525,198,1838,
2007-08-20_12:56,8510.06,8510.06,8510.06,8510.06,11239,308,2047,
2007-08-20_12:57,8507.57,8507.57,8507.57,8507.57,8665,253,1680,
2007-08-20_12:58,8509.23,8509.23,8509.23,8509.23,8695,226,1778,
2007-08-20_12:59,8511.81,8511.81,8511.81,8511.81,7833,213,1734,
2007-08-20_13:00,8512.01,8512.01,8512.01,8512.01,9513,254,2000,
2007-08-20_13:01,8513.81,8513.81,8513.81,8513.81,12896,329,2232,
2007-08-20_13:02,8514.21,8514.21,8514.21,8514.21,10095,285,2137,
2007-08-20_13:03,8514.39,8514.39,8514.39,8514.39,10222,285,2217,
2007-08-20_13:04,8514.09,8514.09,8514.09,8514.09,8393,269,1887,
2007-08-20_13:05,8513.72,8513.72,8513.72,8513.72,10027,301,2038,
2007-08-20_13:06,8513.33,8513.33,8513.33,8513.33,11599,310,2215,
2007-08-20_13:07,8513.87,8513.87,8513.87,8513.87,11258,295,2200,
2007-08-20_13:08,8512.89,8512.89,8512.89,8512.89,10640,303,2335,
2007-08-20_13:09,8511.54,8511.54,8511.54,8511.54,9753,323,2052,
2007-08-20_13:10,8511.70,8511.70,8511.70,8511.70,12079,414,2620,
2007-08-20_13:11,8514.63,8514.63,8514.63,8514.63,10600,313,2227,
2007-08-20_13:12,8513.82,8513.82,8513.82,8513.82,12346,405,2517,
2007-08-20_13:13,8512.46,8512.46,8512.46,8512.46,10858,318,2233,
2007-08-20_13:14,8514.76,8514.76,8514.76,8514.76,10569,326,2267,
2007-08-20_13:15,8514.40,8514.40,8514.40,8514.40,10463,275,2189,
2007-08-20_13:16,8514.14,8514.14,8514.14,8514.14,11478,302,2458,
2007-08-20_13:17,8515.35,8515.35,8515.35,8515.35,11541,312,2348,
2007-08-20_13:18,8515.18,8515.18,8515.18,8515.18,11528,370,2398,
2007-08-20_13:19,8515.78,8515.78,8515.78,8515.78,11102,406,2507,
2007-08-20_13:20,8514.07,8514.07,8514.07,8514.07,11899,400,2574,
2007-08-20_13:21,8512.66,8512.66,8512.66,8512.66,13033,410,2720,
2007-08-20_13:22,8513.76,8513.76,8513.76,8513.76,12613,431,2827,
2007-08-20_13:23,8514.21,8514.21,8514.21,8514.21,13842,460,2972,
2007-08-20_13:24,8511.75,8511.75,8511.75,8511.75,14969,537,3349,
2007-08-20_13:25,8512.45,8512.45,8512.45,8512.45,16386,577,3700,
2007-08-20_13:26,8512.45,8512.45,8512.45,8512.45,0,0,0,
2007-08-20_13:27,8512.45,8512.45,8512.45,8512.45,0,0,0,
2007-08-20_13:28,8512.45,8512.45,8512.45,8512.45,0,0,0,
2007-08-20_13:29,8512.45,8512.45,8512.45,8512.45,0,0,0,
2007-08-20_13:30,8515.60,8515.60,8515.60,8515.60,111489,4031,18904,
2007-08-21_09:01,8542.13,8542.13,8542.13,8542.13,220866,4989,34754,
2007-08-21_09:02,8528.58,8528.58,8528.58,8528.58,41208,1278,8139,
2007-08-21_09:03,8507.21,8507.21,8507.21,8507.21,43061,1228,9049,
2007-08-21_09:04,8501.01,8501.01,8501.01,8501.01,50590,1235,9161,
2007-08-21_09:05,8494.74,8494.74,8494.74,8494.74,38953,960,7861,
2007-08-21_09:06,8491.09,8491.09,8491.09,8491.09,51217,1241,9208,
2007-08-21_09:07,8486.90,8486.90,8486.90,8486.90,30753,950,7130,
2007-08-21_09:08,8488.04,8488.04,8488.04,8488.04,29384,969,6995,
2007-08-21_09:09,8494.78,8494.78,8494.78,8494.78,32277,1158,7695,
2007-08-21_09:10,8506.11,8506.11,8506.11,8506.11,25266,906,6491,
2007-08-21_09:11,8517.66,8517.66,8517.66,8517.66,38091,1396,9362,
2007-08-21_09:12,8526.34,8526.34,8526.34,8526.34,38171,1341,8299,
2007-08-21_09:13,8536.48,8536.48,8536.48,8536.48,43878,1483,8505,
2007-08-21_09:14,8543.97,8543.97,8543.97,8543.97,39798,1344,8338,
2007-08-21_09:15,8552.28,8552.28,8552.28,8552.28,33588,1121,7307,
2007-08-21_09:16,8557.06,8557.06,8557.06,8557.06,37997,1272,8423,
2007-08-21_09:17,8560.63,8560.63,8560.63,8560.63,32338,1082,6994,
2007-08-21_09:18,8561.39,8561.39,8561.39,8561.39,32575,1117,7374,
2007-08-21_09:19,8563.50,8563.50,8563.50,8563.50,33739,1156,7719,
2007-08-21_09:20,8561.54,8561.54,8561.54,8561.54,26071,816,5805,
2007-08-21_09:21,8558.29,8558.29,8558.29,8558.29,30860,1099,7314,
2007-08-21_09:22,8551.40,8551.40,8551.40,8551.40,25645,860,6067,
2007-08-21_09:23,8549.17,8549.17,8549.17,8549.17,27028,858,6418,
2007-08-21_09:24,8542.66,8542.66,8542.66,8542.66,26152,762,6066,
2007-08-21_09:25,8535.69,8535.69,8535.69,8535.69,23480,745,5524,
2007-08-21_09:26,8527.58,8527.58,8527.58,8527.58,27913,919,6603,
2007-08-21_09:27,8521.62,8521.62,8521.62,8521.62,23553,773,5784,
2007-08-21_09:28,8513.54,8513.54,8513.54,8513.54,27429,927,6107,
2007-08-21_09:29,8506.74,8506.74,8506.74,8506.74,27521,905,6141,
2007-08-21_09:30,8498.86,8498.86,8498.86,8498.86,20754,656,4993,
2007-08-21_09:31,8493.14,8493.14,8493.14,8493.14,26551,820,6341,
2007-08-21_09:32,8486.14,8486.14,8486.14,8486.14,21852,711,5610,
2007-08-21_09:33,8479.62,8479.62,8479.62,8479.62,27022,814,6122,
2007-08-21_09:34,8476.17,8476.17,8476.17,8476.17,27689,771,6094,
2007-08-21_09:35,8472.15,8472.15,8472.15,8472.15,22608,669,5264,
2007-08-21_09:36,8469.44,8469.44,8469.44,8469.44,28129,929,6105,
2007-08-21_09:37,8468.09,8468.09,8468.09,8468.09,18607,616,4456,
2007-08-21_09:38,8468.65,8468.65,8468.65,8468.65,20512,554,4402,
2007-08-21_09:39,8476.62,8476.62,8476.62,8476.62,21169,648,4884,
2007-08-21_09:40,8483.26,8483.26,8483.26,8483.26,17188,491,4012,
2007-08-21_09:41,8499.08,8499.08,8499.08,8499.08,24279,751,5566,
2007-08-21_09:42,8502.94,8502.94,8502.94,8502.94,17696,544,4208,
2007-08-21_09:43,8506.39,8506.39,8506.39,8506.39,19116,561,4630,
2007-08-21_09:44,8509.21,8509.21,8509.21,8509.21,19866,586,4526,
2007-08-21_09:45,8512.45,8512.45,8512.45,8512.45,16595,457,3675,
2007-08-21_09:46,8510.79,8510.79,8510.79,8510.79,18780,617,4462,
2007-08-21_09:47,8509.47,8509.47,8509.47,8509.47,13290,406,3077,
2007-08-21_09:48,8508.93,8508.93,8508.93,8508.93,15916,435,3489,
2007-08-21_09:49,8505.96,8505.96,8505.96,8505.96,13992,480,3378,
2007-08-21_09:50,8504.36,8504.36,8504.36,8504.36,12734,414,2850,
2007-08-21_09:51,8501.43,8501.43,8501.43,8501.43,17103,475,3470,
2007-08-21_09:52,8501.17,8501.17,8501.17,8501.17,13178,391,2845,
2007-08-21_09:53,8502.58,8502.58,8502.58,8502.58,15766,477,3304,
2007-08-21_09:54,8507.18,8507.18,8507.18,8507.18,16433,624,3608,
2007-08-21_09:55,8512.14,8512.14,8512.14,8512.14,12951,483,2775,
2007-08-21_09:56,8515.09,8515.09,8515.09,8515.09,15097,551,3501,
2007-08-21_09:57,8520.96,8520.96,8520.96,8520.96,13705,475,2824,
2007-08-21_09:58,8527.54,8527.54,8527.54,8527.54,18220,545,3663,
2007-08-21_09:59,8531.05,8531.05,8531.05,8531.05,19478,615,4126,
2007-08-21_10:00,8532.28,8532.28,8532.28,8532.28,16857,489,3566,
2007-08-21_10:01,8536.34,8536.34,8536.34,8536.34,22280,653,4542,
2007-08-21_10:02,8539.23,8539.23,8539.23,8539.23,15243,565,3671,
2007-08-21_10:03,8540.12,8540.12,8540.12,8540.12,19262,590,4129,
2007-08-21_10:04,8543.11,8543.11,8543.11,8543.11,19442,583,3869,
2007-08-21_10:05,8542.69,8542.69,8542.69,8542.69,16710,405,3316,
2007-08-21_10:06,8544.72,8544.72,8544.72,8544.72,19404,598,4179,
2007-08-21_10:07,8543.39,8543.39,8543.39,8543.39,15577,374,2931,
2007-08-21_10:08,8540.66,8540.66,8540.66,8540.66,16686,410,3413,
2007-08-21_10:09,8537.55,8537.55,8537.55,8537.55,15088,378,3077,
2007-08-21_10:10,8534.57,8534.57,8534.57,8534.57,16256,365,3040,
2007-08-21_10:11,8533.42,8533.42,8533.42,8533.42,18741,433,3577,
2007-08-21_10:12,8530.01,8530.01,8530.01,8530.01,12656,319,2483,
2007-08-21_10:13,8529.84,8529.84,8529.84,8529.84,16235,410,3021,
2007-08-21_10:14,8527.59,8527.59,8527.59,8527.59,12162,317,2661,
2007-08-21_10:15,8528.11,8528.11,8528.11,8528.11,11229,288,2088,
2007-08-21_10:16,8534.49,8534.49,8534.49,8534.49,13951,383,2961,
2007-08-21_10:17,8543.43,8543.43,8543.43,8543.43,13480,363,2617,
2007-08-21_10:18,8550.25,8550.25,8550.25,8550.25,17544,599,3323,
2007-08-21_10:19,8554.24,8554.24,8554.24,8554.24,14912,466,3300,
2007-08-21_10:20,8559.15,8559.15,8559.15,8559.15,15933,519,3379,
2007-08-21_10:21,8565.49,8565.49,8565.49,8565.49,21492,737,4530,
2007-08-21_10:22,8571.73,8571.73,8571.73,8571.73,19689,623,3940,
2007-08-21_10:23,8575.23,8575.23,8575.23,8575.23,23398,703,4802,
2007-08-21_10:24,8579.35,8579.35,8579.35,8579.35,22106,760,4723,
2007-08-21_10:25,8582.43,8582.43,8582.43,8582.43,19045,587,3899,
2007-08-21_10:26,8584.05,8584.05,8584.05,8584.05,25698,859,5460,
2007-08-21_10:27,8585.06,8585.06,8585.06,8585.06,19683,649,3931,
2007-08-21_10:28,8586.73,8586.73,8586.73,8586.73,23318,837,5099,
2007-08-21_10:29,8586.44,8586.44,8586.44,8586.44,20256,648,4257,
2007-08-21_10:30,8584.95,8584.95,8584.95,8584.95,18303,566,3656,
2007-08-21_10:31,8584.81,8584.81,8584.81,8584.81,20475,607,4471,
2007-08-21_10:32,8578.62,8578.62,8578.62,8578.62,15884,442,3657,
2007-08-21_10:33,8576.06,8576.06,8576.06,8576.06,16713,474,3737,
2007-08-21_10:34,8573.31,8573.31,8573.31,8573.31,16432,453,3549,
2007-08-21_10:35,8572.45,8572.45,8572.45,8572.45,13266,339,2817,
2007-08-21_10:36,8568.63,8568.63,8568.63,8568.63,15399,402,3242,
2007-08-21_10:37,8566.54,8566.54,8566.54,8566.54,11374,302,2505,
2007-08-21_10:38,8566.07,8566.07,8566.07,8566.07,13500,397,2863,
2007-08-21_10:39,8565.06,8565.06,8565.06,8565.06,12357,315,2542,
2007-08-21_10:40,8561.20,8561.20,8561.20,8561.20,12077,367,2356,
2007-08-21_10:41,8557.57,8557.57,8557.57,8557.57,14839,451,3047,
2007-08-21_10:42,8551.77,8551.77,8551.77,8551.77,12404,391,2723,
2007-08-21_10:43,8548.72,8548.72,8548.72,8548.72,14577,441,2905,
2007-08-21_10:44,8544.91,8544.91,8544.91,8544.91,13598,406,2817,
2007-08-21_10:45,8543.51,8543.51,8543.51,8543.51,12020,308,2537,
2007-08-21_10:46,8545.87,8545.87,8545.87,8545.87,17318,469,3210,
2007-08-21_10:47,8548.29,8548.29,8548.29,8548.29,12639,377,2744,
2007-08-21_10:48,8548.09,8548.09,8548.09,8548.09,13846,381,2861,
2007-08-21_10:49,8551.69,8551.69,8551.69,8551.69,9824,260,2092,
2007-08-21_10:50,8550.03,8550.03,8550.03,8550.03,8399,231,1810,
2007-08-21_10:51,8547.34,8547.34,8547.34,8547.34,11888,306,2341,
2007-08-21_10:52,8546.92,8546.92,8546.92,8546.92,8179,209,1729,
2007-08-21_10:53,8546.52,8546.52,8546.52,8546.52,9685,282,1927,
2007-08-21_10:54,8546.26,8546.26,8546.26,8546.26,10438,263,2056,
2007-08-21_10:55,8542.29,8542.29,8542.29,8542.29,10759,300,2180,
2007-08-21_10:56,8539.25,8539.25,8539.25,8539.25,13458,408,2841,
2007-08-21_10:57,8536.84,8536.84,8536.84,8536.84,12262,359,2433,
2007-08-21_10:58,8532.57,8532.57,8532.57,8532.57,14390,449,3117,
2007-08-21_10:59,8526.55,8526.55,8526.55,8526.55,14355,464,3267,
2007-08-21_11:00,8523.40,8523.40,8523.40,8523.40,15718,418,3085,
2007-08-21_11:01,8521.68,8521.68,8521.68,8521.68,19054,531,4009,
2007-08-21_11:02,8522.68,8522.68,8522.68,8522.68,13398,365,2989,
2007-08-21_11:03,8520.82,8520.82,8520.82,8520.82,15451,451,3461,
2007-08-21_11:04,8517.82,8517.82,8517.82,8517.82,12676,438,2926,
2007-08-21_11:05,8516.61,8516.61,8516.61,8516.61,11895,347,2669,
2007-08-21_11:06,8512.84,8512.84,8512.84,8512.84,16782,517,3687,
2007-08-21_11:07,8508.58,8508.58,8508.58,8508.58,15632,514,3306,
2007-08-21_11:08,8502.85,8502.85,8502.85,8502.85,20335,596,4409,
2007-08-21_11:09,8495.70,8495.70,8495.70,8495.70,23131,751,4696,
2007-08-21_11:10,8493.25,8493.25,8493.25,8493.25,20928,614,4236,
2007-08-21_11:11,8488.54,8488.54,8488.54,8488.54,22088,681,4917,
2007-08-21_11:12,8488.59,8488.59,8488.59,8488.59,16215,463,3433,
2007-08-21_11:13,8488.97,8488.97,8488.97,8488.97,17143,558,3841,
2007-08-21_11:14,8490.87,8490.87,8490.87,8490.87,14130,395,3034,
2007-08-21_11:15,8494.57,8494.57,8494.57,8494.57,11864,358,2639,
2007-08-21_11:16,8498.82,8498.82,8498.82,8498.82,15691,387,2888,
2007-08-21_11:17,8501.22,8501.22,8501.22,8501.22,10306,288,2344,
2007-08-21_11:18,8502.90,8502.90,8502.90,8502.90,11626,339,2424,
2007-08-21_11:19,8505.83,8505.83,8505.83,8505.83,10378,339,2211,
2007-08-21_11:20,8508.25,8508.25,8508.25,8508.25,9163,336,2048,
2007-08-21_11:21,8509.97,8509.97,8509.97,8509.97,14374,480,2832,
2007-08-21_11:22,8509.05,8509.05,8509.05,8509.05,8464,257,1912,
2007-08-21_11:23,8508.32,8508.32,8508.32,8508.32,9588,329,2058,
2007-08-21_11:24,8505.08,8505.08,8505.08,8505.08,9822,283,1781,
2007-08-21_11:25,8503.01,8503.01,8503.01,8503.01,8819,238,1845,
2007-08-21_11:26,8500.12,8500.12,8500.12,8500.12,12486,426,2556,
2007-08-21_11:27,8498.05,8498.05,8498.05,8498.05,9166,305,2005,
2007-08-21_11:28,8493.76,8493.76,8493.76,8493.76,15490,526,2938,
2007-08-21_11:29,8490.58,8490.58,8490.58,8490.58,12356,405,2887,
2007-08-21_11:30,8484.73,8484.73,8484.73,8484.73,13494,544,3082,
2007-08-21_11:31,8477.33,8477.33,8477.33,8477.33,19492,845,4217,
2007-08-21_11:32,8471.80,8471.80,8471.80,8471.80,17322,563,3383,
2007-08-21_11:33,8468.32,8468.32,8468.32,8468.32,18800,735,4662,
2007-08-21_11:34,8461.64,8461.64,8461.64,8461.64,19908,727,4497,
2007-08-21_11:35,8456.93,8456.93,8456.93,8456.93,20151,711,4506,
2007-08-21_11:36,8459.27,8459.27,8459.27,8459.27,22256,725,4756,
2007-08-21_11:37,8463.81,8463.81,8463.81,8463.81,16599,575,3780,
2007-08-21_11:38,8473.15,8473.15,8473.15,8473.15,18334,586,3932,
2007-08-21_11:39,8483.03,8483.03,8483.03,8483.03,17168,555,3484,
2007-08-21_11:40,8487.93,8487.93,8487.93,8487.93,13196,387,2513,
2007-08-21_11:41,8496.13,8496.13,8496.13,8496.13,13381,466,2757,
2007-08-21_11:42,8495.90,8495.90,8495.90,8495.90,9593,317,1981,
2007-08-21_11:43,8497.32,8497.32,8497.32,8497.32,11327,319,2210,
2007-08-21_11:44,8500.20,8500.20,8500.20,8500.20,8941,310,1944,
2007-08-21_11:45,8502.97,8502.97,8502.97,8502.97,7686,226,1625,
2007-08-21_11:46,8502.87,8502.87,8502.87,8502.87,10345,390,2143,
2007-08-21_11:47,8501.49,8501.49,8501.49,8501.49,7325,213,1528,
2007-08-21_11:48,8501.59,8501.59,8501.59,8501.59,12995,316,2004,
2007-08-21_11:49,8498.05,8498.05,8498.05,8498.05,9051,258,1628,
2007-08-21_11:50,8497.34,8497.34,8497.34,8497.34,8979,286,1677,
2007-08-21_11:51,8496.61,8496.61,8496.61,8496.61,9885,339,1929,
2007-08-21_11:52,8494.32,8494.32,8494.32,8494.32,6904,195,1452,
2007-08-21_11:53,8495.23,8495.23,8495.23,8495.23,8479,236,1837,
2007-08-21_11:54,8492.59,8492.59,8492.59,8492.59,9628,213,1913,
2007-08-21_11:55,8490.92,8490.92,8490.92,8490.92,8443,213,1565,
2007-08-21_11:56,8492.45,8492.45,8492.45,8492.45,9449,217,1935,
2007-08-21_11:57,8490.77,8490.77,8490.77,8490.77,9475,202,1451,
2007-08-21_11:58,8488.48,8488.48,8488.48,8488.48,11303,302,2110,
2007-08-21_11:59,8487.03,8487.03,8487.03,8487.03,8680,235,1705,
2007-08-21_12:00,8485.58,8485.58,8485.58,8485.58,7310,193,1599,
2007-08-21_12:01,8484.15,8484.15,8484.15,8484.15,9856,281,2128,
2007-08-21_12:02,8483.90,8483.90,8483.90,8483.90,7557,225,1521,
2007-08-21_12:03,8482.98,8482.98,8482.98,8482.98,9349,284,2065,
2007-08-21_12:04,8479.37,8479.37,8479.37,8479.37,8971,259,1967,
2007-08-21_12:05,8478.69,8478.69,8478.69,8478.69,7361,246,1697,
2007-08-21_12:06,8477.95,8477.95,8477.95,8477.95,10506,365,2414,
2007-08-21_12:07,8477.75,8477.75,8477.75,8477.75,7462,210,1703,
2007-08-21_12:08,8477.23,8477.23,8477.23,8477.23,9428,268,2016,
2007-08-21_12:09,8476.09,8476.09,8476.09,8476.09,8020,255,1798,
2007-08-21_12:10,8474.96,8474.96,8474.96,8474.96,14355,409,2189,
2007-08-21_12:11,8473.46,8473.46,8473.46,8473.46,10816,290,2383,
2007-08-21_12:12,8469.80,8469.80,8469.80,8469.80,9383,263,1869,
2007-08-21_12:13,8468.02,8468.02,8468.02,8468.02,9518,292,2042,
2007-08-21_12:14,8465.16,8465.16,8465.16,8465.16,8868,248,1960,
2007-08-21_12:15,8467.41,8467.41,8467.41,8467.41,10171,296,1936,
2007-08-21_12:16,8465.77,8465.77,8465.77,8465.77,12177,322,2500,
2007-08-21_12:17,8467.37,8467.37,8467.37,8467.37,9221,226,1819,
2007-08-21_12:18,8467.76,8467.76,8467.76,8467.76,10205,268,2089,
2007-08-21_12:19,8469.22,8469.22,8469.22,8469.22,6404,176,1576,
2007-08-21_12:20,8468.07,8468.07,8468.07,8468.07,8639,244,1692,
2007-08-21_12:21,8468.62,8468.62,8468.62,8468.62,9708,266,2175,
2007-08-21_12:22,8468.11,8468.11,8468.11,8468.11,7800,261,1657,
2007-08-21_12:23,8468.96,8468.96,8468.96,8468.96,9305,232,1886,
2007-08-21_12:24,8466.16,8466.16,8466.16,8466.16,9180,277,1827,
2007-08-21_12:25,8465.98,8465.98,8465.98,8465.98,7004,202,1640,
2007-08-21_12:26,8464.01,8464.01,8464.01,8464.01,10994,282,2236,
2007-08-21_12:27,8463.90,8463.90,8463.90,8463.90,6875,197,1618,
2007-08-21_12:28,8462.89,8462.89,8462.89,8462.89,9101,228,1998,
2007-08-21_12:29,8462.60,8462.60,8462.60,8462.60,9756,246,2117,
2007-08-21_12:30,8460.97,8460.97,8460.97,8460.97,8448,247,1788,
2007-08-21_12:31,8462.32,8462.32,8462.32,8462.32,13447,364,2701,
2007-08-21_12:32,8461.31,8461.31,8461.31,8461.31,8677,224,1856,
2007-08-21_12:33,8463.32,8463.32,8463.32,8463.32,11445,282,2290,
2007-08-21_12:34,8463.12,8463.12,8463.12,8463.12,8982,246,1916,
2007-08-21_12:35,8461.24,8461.24,8461.24,8461.24,8818,229,2109,
2007-08-21_12:36,8458.60,8458.60,8458.60,8458.60,12672,352,2678,
2007-08-21_12:37,8455.75,8455.75,8455.75,8455.75,9209,257,2081,
2007-08-21_12:38,8450.33,8450.33,8450.33,8450.33,12758,394,2883,
2007-08-21_12:39,8446.74,8446.74,8446.74,8446.74,16753,495,3606,
2007-08-21_12:40,8440.69,8440.69,8440.69,8440.69,18498,552,3735,
2007-08-21_12:41,8434.63,8434.63,8434.63,8434.63,22276,618,4704,
2007-08-21_12:42,8433.18,8433.18,8433.18,8433.18,17719,488,3977,
2007-08-21_12:43,8428.04,8428.04,8428.04,8428.04,19050,510,4309,
2007-08-21_12:44,8426.34,8426.34,8426.34,8426.34,17350,516,3769,
2007-08-21_12:45,8425.89,8425.89,8425.89,8425.89,14378,387,3326,
2007-08-21_12:46,8424.01,8424.01,8424.01,8424.01,17588,592,3959,
2007-08-21_12:47,8425.63,8425.63,8425.63,8425.63,10961,331,2513,
2007-08-21_12:48,8429.19,8429.19,8429.19,8429.19,14239,470,3321,
2007-08-21_12:49,8433.97,8433.97,8433.97,8433.97,11835,362,2801,
2007-08-21_12:50,8440.51,8440.51,8440.51,8440.51,11052,331,2560,
2007-08-21_12:51,8442.93,8442.93,8442.93,8442.93,15421,479,3446,
2007-08-21_12:52,8446.56,8446.56,8446.56,8446.56,10324,290,2439,
2007-08-21_12:53,8446.98,8446.98,8446.98,8446.98,11192,323,2845,
2007-08-21_12:54,8448.97,8448.97,8448.97,8448.97,10809,300,2530,
2007-08-21_12:55,8448.89,8448.89,8448.89,8448.89,9297,223,1998,
2007-08-21_12:56,8450.72,8450.72,8450.72,8450.72,10917,286,2363,
2007-08-21_12:57,8451.01,8451.01,8451.01,8451.01,8028,198,1736,
2007-08-21_12:58,8453.35,8453.35,8453.35,8453.35,10695,303,2352,
2007-08-21_12:59,8454.03,8454.03,8454.03,8454.03,9153,264,2084,
2007-08-21_13:00,8454.42,8454.42,8454.42,8454.42,8713,214,1863,
2007-08-21_13:01,8454.39,8454.39,8454.39,8454.39,10726,268,2333,
2007-08-21_13:02,8455.47,8455.47,8455.47,8455.47,9086,253,1796,
2007-08-21_13:03,8456.93,8456.93,8456.93,8456.93,10526,296,2334,
2007-08-21_13:04,8456.96,8456.96,8456.96,8456.96,11448,314,2277,
2007-08-21_13:05,8459.42,8459.42,8459.42,8459.42,10851,308,2245,
2007-08-21_13:06,8458.73,8458.73,8458.73,8458.73,14267,410,2996,
2007-08-21_13:07,8459.57,8459.57,8459.57,8459.57,10975,294,2404,
2007-08-21_13:08,8458.50,8458.50,8458.50,8458.50,13892,363,3008,
2007-08-21_13:09,8459.25,8459.25,8459.25,8459.25,11468,297,2534,
2007-08-21_13:10,8457.65,8457.65,8457.65,8457.65,10234,299,2290,
2007-08-21_13:11,8458.29,8458.29,8458.29,8458.29,16743,464,3460,
2007-08-21_13:12,8458.61,8458.61,8458.61,8458.61,13282,373,2733,
2007-08-21_13:13,8453.35,8453.35,8453.35,8453.35,16281,424,3412,
2007-08-21_13:14,8449.58,8449.58,8449.58,8449.58,14825,463,3156,
2007-08-21_13:15,8446.74,8446.74,8446.74,8446.74,14501,396,3214,
2007-08-21_13:16,8442.69,8442.69,8442.69,8442.69,19043,527,4222,
2007-08-21_13:17,8441.22,8441.22,8441.22,8441.22,15005,440,3562,
2007-08-21_13:18,8437.40,8437.40,8437.40,8437.40,20351,572,4856,
2007-08-21_13:19,8434.89,8434.89,8434.89,8434.89,18605,499,3919,
2007-08-21_13:20,8432.59,8432.59,8432.59,8432.59,16482,450,3730,
2007-08-21_13:21,8433.46,8433.46,8433.46,8433.46,20354,583,4623,
2007-08-21_13:22,8434.93,8434.93,8434.93,8434.93,15694,434,3420,
2007-08-21_13:23,8433.11,8433.11,8433.11,8433.11,19353,531,4227,
2007-08-21_13:24,8439.06,8439.06,8439.06,8439.06,19241,598,4369,
2007-08-21_13:25,8437.63,8437.63,8437.63,8437.63,16758,526,4008,
2007-08-21_13:26,8437.63,8437.63,8437.63,8437.63,0,0,0,
2007-08-21_13:27,8437.63,8437.63,8437.63,8437.63,0,0,0,
2007-08-21_13:28,8437.63,8437.63,8437.63,8437.63,0,0,0,
2007-08-21_13:29,8437.63,8437.63,8437.63,8437.63,0,0,0,
2007-08-21_13:30,8479.08,8479.08,8479.08,8479.08,131251,4535,26187,
2007-08-22_09:01,8487.24,8487.24,8487.24,8487.24,348150,3347,25409,
2007-08-22_09:02,8486.20,8486.20,8486.20,8486.20,36795,855,6141,
2007-08-22_09:03,8485.00,8485.00,8485.00,8485.00,36936,1047,7153,
2007-08-22_09:04,8479.61,8479.61,8479.61,8479.61,32228,1093,7470,
2007-08-22_09:05,8477.80,8477.80,8477.80,8477.80,24907,866,5588,
2007-08-22_09:06,8471.92,8471.92,8471.92,8471.92,27763,926,6775,
2007-08-22_09:07,8463.85,8463.85,8463.85,8463.85,35308,655,5282,
2007-08-22_09:08,8456.58,8456.58,8456.58,8456.58,25348,705,5587,
2007-08-22_09:09,8452.29,8452.29,8452.29,8452.29,26064,771,6033,
2007-08-22_09:10,8450.66,8450.66,8450.66,8450.66,18826,543,4194,
2007-08-22_09:11,8454.19,8454.19,8454.19,8454.19,23210,695,5840,
2007-08-22_09:12,8459.76,8459.76,8459.76,8459.76,19675,568,4497,
2007-08-22_09:13,8465.07,8465.07,8465.07,8465.07,23134,641,5037,
2007-08-22_09:14,8470.62,8470.62,8470.62,8470.62,21137,644,5238,
2007-08-22_09:15,8473.09,8473.09,8473.09,8473.09,19696,577,4283,
2007-08-22_09:16,8476.26,8476.26,8476.26,8476.26,25481,687,5627,
2007-08-22_09:17,8481.20,8481.20,8481.20,8481.20,16481,522,4187,
2007-08-22_09:18,8483.83,8483.83,8483.83,8483.83,23848,574,4771,
2007-08-22_09:19,8486.56,8486.56,8486.56,8486.56,26240,600,4982,
2007-08-22_09:20,8487.88,8487.88,8487.88,8487.88,15698,478,3789,
2007-08-22_09:21,8491.55,8491.55,8491.55,8491.55,21640,660,5071,
2007-08-22_09:22,8495.56,8495.56,8495.56,8495.56,20905,535,4330,
2007-08-22_09:23,8499.30,8499.30,8499.30,8499.30,24188,615,5162,
2007-08-22_09:24,8502.11,8502.11,8502.11,8502.11,23915,736,5520,
2007-08-22_09:25,8505.25,8505.25,8505.25,8505.25,19955,563,4660,
2007-08-22_09:26,8505.04,8505.04,8505.04,8505.04,26755,737,6139,
2007-08-22_09:27,8505.89,8505.89,8505.89,8505.89,21873,592,4719,
2007-08-22_09:28,8500.84,8500.84,8500.84,8500.84,23466,599,5135,
2007-08-22_09:29,8494.58,8494.58,8494.58,8494.58,18804,560,4767,
2007-08-22_09:30,8487.23,8487.23,8487.23,8487.23,17342,454,3837,
2007-08-22_09:31,8484.58,8484.58,8484.58,8484.58,25296,584,5340,
2007-08-22_09:32,8480.17,8480.17,8480.17,8480.17,17063,536,4083,
2007-08-22_09:33,8473.63,8473.63,8473.63,8473.63,20094,566,4636,
2007-08-22_09:34,8471.74,8471.74,8471.74,8471.74,18516,592,4692,
2007-08-22_09:35,8466.25,8466.25,8466.25,8466.25,16010,508,3897,
2007-08-22_09:36,8462.25,8462.25,8462.25,8462.25,21000,690,5003,
2007-08-22_09:37,8458.02,8458.02,8458.02,8458.02,16809,530,3612,
2007-08-22_09:38,8453.13,8453.13,8453.13,8453.13,18270,577,4239,
2007-08-22_09:39,8449.39,8449.39,8449.39,8449.39,16848,519,3820,
2007-08-22_09:40,8450.61,8450.61,8450.61,8450.61,12369,413,3114,
2007-08-22_09:41,8451.01,8451.01,8451.01,8451.01,18755,569,4309,
2007-08-22_09:42,8455.16,8455.16,8455.16,8455.16,17214,390,3050,
2007-08-22_09:43,8457.84,8457.84,8457.84,8457.84,14975,421,3538,
2007-08-22_09:44,8459.37,8459.37,8459.37,8459.37,13126,373,3202,
2007-08-22_09:45,8459.95,8459.95,8459.95,8459.95,11014,272,2407,
2007-08-22_09:46,8459.67,8459.67,8459.67,8459.67,16443,393,3561,
2007-08-22_09:47,8460.25,8460.25,8460.25,8460.25,10245,290,2403,
2007-08-22_09:48,8457.74,8457.74,8457.74,8457.74,13320,336,2846,
2007-08-22_09:49,8453.13,8453.13,8453.13,8453.13,15464,452,3463,
2007-08-22_09:50,8446.99,8446.99,8446.99,8446.99,10783,316,2587,
2007-08-22_09:51,8442.16,8442.16,8442.16,8442.16,16697,475,3896,
2007-08-22_09:52,8440.60,8440.60,8440.60,8440.60,15042,411,3232,
2007-08-22_09:53,8434.03,8434.03,8434.03,8434.03,15785,455,3741,
2007-08-22_09:54,8432.93,8432.93,8432.93,8432.93,17845,623,3862,
2007-08-22_09:55,8435.13,8435.13,8435.13,8435.13,15490,457,3648,
2007-08-22_09:56,8446.79,8446.79,8446.79,8446.79,20128,662,4951,
2007-08-22_09:57,8455.58,8455.58,8455.58,8455.58,14439,469,3672,
2007-08-22_09:58,8465.38,8465.38,8465.38,8465.38,18130,558,3977,
2007-08-22_09:59,8470.25,8470.25,8470.25,8470.25,14683,472,3671,
2007-08-22_10:00,8476.11,8476.11,8476.11,8476.11,13051,377,2817,
2007-08-22_10:01,8478.56,8478.56,8478.56,8478.56,16356,480,3736,
2007-08-22_10:02,8480.73,8480.73,8480.73,8480.73,12322,320,2609,
2007-08-22_10:03,8481.12,8481.12,8481.12,8481.12,13121,338,2851,
2007-08-22_10:04,8488.00,8488.00,8488.00,8488.00,12922,350,2949,
2007-08-22_10:05,8494.02,8494.02,8494.02,8494.02,12405,338,2714,
2007-08-22_10:06,8500.45,8500.45,8500.45,8500.45,15961,428,3584,
2007-08-22_10:07,8502.32,8502.32,8502.32,8502.32,14349,369,2966,
2007-08-22_10:08,8507.06,8507.06,8507.06,8507.06,20483,607,3805,
2007-08-22_10:09,8510.83,8510.83,8510.83,8510.83,16797,460,3615,
2007-08-22_10:10,8510.55,8510.55,8510.55,8510.55,15017,407,3276,
2007-08-22_10:11,8511.18,8511.18,8511.18,8511.18,18576,534,3981,
2007-08-22_10:12,8510.73,8510.73,8510.73,8510.73,12731,329,2942,
2007-08-22_10:13,8512.45,8512.45,8512.45,8512.45,16341,470,3294,
2007-08-22_10:14,8509.35,8509.35,8509.35,8509.35,20363,602,3730,
2007-08-22_10:15,8505.06,8505.06,8505.06,8505.06,13171,365,2724,
2007-08-22_10:16,8499.63,8499.63,8499.63,8499.63,14841,444,3382,
2007-08-22_10:17,8495.76,8495.76,8495.76,8495.76,12087,307,2496,
2007-08-22_10:18,8490.72,8490.72,8490.72,8490.72,12388,297,2795,
2007-08-22_10:19,8488.35,8488.35,8488.35,8488.35,10680,284,2419,
2007-08-22_10:20,8488.64,8488.64,8488.64,8488.64,9870,260,2056,
2007-08-22_10:21,8485.76,8485.76,8485.76,8485.76,12762,324,2832,
2007-08-22_10:22,8484.25,8484.25,8484.25,8484.25,6914,189,1679,
2007-08-22_10:23,8483.51,8483.51,8483.51,8483.51,9292,216,2097,
2007-08-22_10:24,8482.98,8482.98,8482.98,8482.98,9717,278,2159,
2007-08-22_10:25,8482.92,8482.92,8482.92,8482.92,8397,203,1661,
2007-08-22_10:26,8485.25,8485.25,8485.25,8485.25,10151,293,2233,
2007-08-22_10:27,8485.39,8485.39,8485.39,8485.39,7424,226,1662,
2007-08-22_10:28,8486.07,8486.07,8486.07,8486.07,10335,262,2371,
2007-08-22_10:29,8486.59,8486.59,8486.59,8486.59,8933,225,1729,
2007-08-22_10:30,8487.46,8487.46,8487.46,8487.46,8849,243,1922,
2007-08-22_10:31,8488.06,8488.06,8488.06,8488.06,13574,354,2441,
2007-08-22_10:32,8488.53,8488.53,8488.53,8488.53,10010,270,2073,
2007-08-22_10:33,8488.42,8488.42,8488.42,8488.42,12732,373,2778,
2007-08-22_10:34,8488.49,8488.49,8488.49,8488.49,8689,273,1973,
2007-08-22_10:35,8482.83,8482.83,8482.83,8482.83,8743,275,2038,
2007-08-22_10:36,8475.87,8475.87,8475.87,8475.87,14419,504,3467,
2007-08-22_10:37,8473.55,8473.55,8473.55,8473.55,11150,422,2837,
2007-08-22_10:38,8465.17,8465.17,8465.17,8465.17,14650,539,3661,
2007-08-22_10:39,8460.36,8460.36,8460.36,8460.36,13448,441,3123,
2007-08-22_10:40,8458.65,8458.65,8458.65,8458.65,12517,388,2938,
2007-08-22_10:41,8452.73,8452.73,8452.73,8452.73,17391,627,4272,
2007-08-22_10:42,8449.90,8449.90,8449.90,8449.90,13859,504,3007,
2007-08-22_10:43,8448.94,8448.94,8448.94,8448.94,17048,586,3679,
2007-08-22_10:44,8448.76,8448.76,8448.76,8448.76,13921,428,3072,
2007-08-22_10:45,8451.79,8451.79,8451.79,8451.79,10364,328,2649,
2007-08-22_10:46,8455.54,8455.54,8455.54,8455.54,15307,454,3326,
2007-08-22_10:47,8456.78,8456.78,8456.78,8456.78,9746,292,2103,
2007-08-22_10:48,8456.82,8456.82,8456.82,8456.82,10848,307,2343,
2007-08-22_10:49,8457.36,8457.36,8457.36,8457.36,11223,286,2067,
2007-08-22_10:50,8454.35,8454.35,8454.35,8454.35,8224,213,1656,
2007-08-22_10:51,8453.75,8453.75,8453.75,8453.75,11149,318,2417,
2007-08-22_10:52,8451.12,8451.12,8451.12,8451.12,8650,244,1998,
2007-08-22_10:53,8449.75,8449.75,8449.75,8449.75,9763,282,2121,
2007-08-22_10:54,8447.55,8447.55,8447.55,8447.55,9090,254,1983,
2007-08-22_10:55,8445.36,8445.36,8445.36,8445.36,9621,282,2056,
2007-08-22_10:56,8440.97,8440.97,8440.97,8440.97,12696,401,2853,
2007-08-22_10:57,8440.73,8440.73,8440.73,8440.73,10064,327,2230,
2007-08-22_10:58,8444.21,8444.21,8444.21,8444.21,13753,380,2954,
2007-08-22_10:59,8441.95,8441.95,8441.95,8441.95,11592,385,2849,
2007-08-22_11:00,8439.82,8439.82,8439.82,8439.82,10613,285,2485,
2007-08-22_11:01,8437.77,8437.77,8437.77,8437.77,14286,390,3245,
2007-08-22_11:02,8438.17,8438.17,8438.17,8438.17,10913,364,2611,
2007-08-22_11:03,8437.07,8437.07,8437.07,8437.07,14075,362,3150,
2007-08-22_11:04,8438.07,8438.07,8438.07,8438.07,11223,369,2724,
2007-08-22_11:05,8440.13,8440.13,8440.13,8440.13,12399,372,2739,
2007-08-22_11:06,8439.91,8439.91,8439.91,8439.91,14386,418,3234,
2007-08-22_11:07,8439.51,8439.51,8439.51,8439.51,11213,352,2460,
2007-08-22_11:08,8440.62,8440.62,8440.62,8440.62,13194,367,2676,
2007-08-22_11:09,8441.45,8441.45,8441.45,8441.45,9483,273,2122,
2007-08-22_11:10,8441.80,8441.80,8441.80,8441.80,8279,228,1824,
2007-08-22_11:11,8442.46,8442.46,8442.46,8442.46,11094,356,2429,
2007-08-22_11:12,8443.04,8443.04,8443.04,8443.04,6549,157,1427,
2007-08-22_11:13,8444.41,8444.41,8444.41,8444.41,9570,244,1952,
2007-08-22_11:14,8445.07,8445.07,8445.07,8445.07,7147,186,1568,
2007-08-22_11:15,8446.02,8446.02,8446.02,8446.02,7682,197,1567,
2007-08-22_11:16,8446.46,8446.46,8446.46,8446.46,9605,277,2220,
2007-08-22_11:17,8450.96,8450.96,8450.96,8450.96,6885,172,1476,
2007-08-22_11:18,8451.33,8451.33,8451.33,8451.33,9537,275,1987,
2007-08-22_11:19,8452.69,8452.69,8452.69,8452.69,9066,230,1869,
2007-08-22_11:20,8453.17,8453.17,8453.17,8453.17,7813,200,1646,
2007-08-22_11:21,8453.80,8453.80,8453.80,8453.80,11165,299,2175,
2007-08-22_11:22,8455.87,8455.87,8455.87,8455.87,8160,236,1609,
2007-08-22_11:23,8459.56,8459.56,8459.56,8459.56,9749,272,2062,
2007-08-22_11:24,8463.06,8463.06,8463.06,8463.06,8907,262,1817,
2007-08-22_11:25,8462.62,8462.62,8462.62,8462.62,7374,224,1758,
2007-08-22_11:26,8463.84,8463.84,8463.84,8463.84,11309,324,2346,
2007-08-22_11:27,8462.38,8462.38,8462.38,8462.38,8149,215,1568,
2007-08-22_11:28,8462.51,8462.51,8462.51,8462.51,9399,262,1955,
2007-08-22_11:29,8462.17,8462.17,8462.17,8462.17,8126,206,1698,
2007-08-22_11:30,8460.07,8460.07,8460.07,8460.07,8558,202,1673,
2007-08-22_11:31,8461.88,8461.88,8461.88,8461.88,12020,281,2158,
2007-08-22_11:32,8463.65,8463.65,8463.65,8463.65,7080,161,1306,
2007-08-22_11:33,8462.90,8462.90,8462.90,8462.90,10410,255,2045,
2007-08-22_11:34,8463.18,8463.18,8463.18,8463.18,8812,207,1727,
2007-08-22_11:35,8463.88,8463.88,8463.88,8463.88,8055,233,1688,
2007-08-22_11:36,8462.68,8462.68,8462.68,8462.68,9513,239,1950,
2007-08-22_11:37,8461.05,8461.05,8461.05,8461.05,6720,153,1298,
2007-08-22_11:38,8461.06,8461.06,8461.06,8461.06,9817,228,1812,
2007-08-22_11:39,8460.86,8460.86,8460.86,8460.86,7185,171,1429,
2007-08-22_11:40,8461.32,8461.32,8461.32,8461.32,8091,203,1454,
2007-08-22_11:41,8457.01,8457.01,8457.01,8457.01,10311,270,2041,
2007-08-22_11:42,8455.72,8455.72,8455.72,8455.72,8228,201,1647,
2007-08-22_11:43,8453.10,8453.10,8453.10,8453.10,10697,232,2119,
2007-08-22_11:44,8451.59,8451.59,8451.59,8451.59,9168,214,1858,
2007-08-22_11:45,8450.17,8450.17,8450.17,8450.17,8032,223,1554,
2007-08-22_11:46,8448.10,8448.10,8448.10,8448.10,9355,229,1911,
2007-08-22_11:47,8444.93,8444.93,8444.93,8444.93,7451,196,1530,
2007-08-22_11:48,8439.99,8439.99,8439.99,8439.99,11836,289,2329,
2007-08-22_11:49,8440.15,8440.15,8440.15,8440.15,11642,356,2300,
2007-08-22_11:50,8438.21,8438.21,8438.21,8438.21,9215,239,1967,
2007-08-22_11:51,8436.02,8436.02,8436.02,8436.02,12087,341,2700,
2007-08-22_11:52,8433.71,8433.71,8433.71,8433.71,8872,286,2019,
2007-08-22_11:53,8432.32,8432.32,8432.32,8432.32,12661,374,2643,
2007-08-22_11:54,8434.00,8434.00,8434.00,8434.00,10457,299,2166,
2007-08-22_11:55,8435.04,8435.04,8435.04,8435.04,10432,283,2128,
2007-08-22_11:56,8434.93,8434.93,8434.93,8434.93,11704,306,2626,
2007-08-22_11:57,8434.93,8434.93,8434.93,8434.93,7661,171,1553,
2007-08-22_11:58,8433.84,8433.84,8433.84,8433.84,9724,223,2038,
2007-08-22_11:59,8432.61,8432.61,8432.61,8432.61,8509,177,1643,
2007-08-22_12:00,8433.32,8433.32,8433.32,8433.32,7184,185,1575,
2007-08-22_12:01,8432.43,8432.43,8432.43,8432.43,9548,270,2037,
2007-08-22_12:02,8434.64,8434.64,8434.64,8434.64,7118,181,1421,
2007-08-22_12:03,8436.27,8436.27,8436.27,8436.27,11379,297,2016,
2007-08-22_12:04,8437.94,8437.94,8437.94,8437.94,9373,269,1617,
2007-08-22_12:05,8439.34,8439.34,8439.34,8439.34,7892,232,1570,
2007-08-22_12:06,8441.74,8441.74,8441.74,8441.74,8165,225,1820,
2007-08-22_12:07,8442.51,8442.51,8442.51,8442.51,6506,181,1399,
2007-08-22_12:08,8442.69,8442.69,8442.69,8442.69,8550,219,1790,
2007-08-22_12:09,8442.93,8442.93,8442.93,8442.93,6892,156,1311,
2007-08-22_12:10,8444.11,8444.11,8444.11,8444.11,6169,137,1315,
2007-08-22_12:11,8444.38,8444.38,8444.38,8444.38,8454,202,1629,
2007-08-22_12:12,8445.81,8445.81,8445.81,8445.81,5014,117,1157,
2007-08-22_12:13,8444.80,8444.80,8444.80,8444.80,8558,191,1737,
2007-08-22_12:14,8446.52,8446.52,8446.52,8446.52,6407,147,1370,
2007-08-22_12:15,8444.96,8444.96,8444.96,8444.96,7555,180,1461,
2007-08-22_12:16,8443.35,8443.35,8443.35,8443.35,11001,309,1948,
2007-08-22_12:17,8442.01,8442.01,8442.01,8442.01,6230,151,1367,
2007-08-22_12:18,8441.48,8441.48,8441.48,8441.48,8411,229,1805,
2007-08-22_12:19,8438.63,8438.63,8438.63,8438.63,7102,194,1448,
2007-08-22_12:20,8435.54,8435.54,8435.54,8435.54,6955,190,1491,
2007-08-22_12:21,8434.53,8434.53,8434.53,8434.53,9563,245,1937,
2007-08-22_12:22,8438.22,8438.22,8438.22,8438.22,7888,317,1764,
2007-08-22_12:23,8436.89,8436.89,8436.89,8436.89,9908,281,2283,
2007-08-22_12:24,8437.53,8437.53,8437.53,8437.53,7274,271,1719,
2007-08-22_12:25,8437.72,8437.72,8437.72,8437.72,6917,156,1484,
2007-08-22_12:26,8436.32,8436.32,8436.32,8436.32,8449,196,1777,
2007-08-22_12:27,8437.15,8437.15,8437.15,8437.15,6222,137,1279,
2007-08-22_12:28,8435.08,8435.08,8435.08,8435.08,9875,267,2107,
2007-08-22_12:29,8440.09,8440.09,8440.09,8440.09,7315,182,1628,
2007-08-22_12:30,8440.23,8440.23,8440.23,8440.23,6963,181,1629,
2007-08-22_12:31,8442.71,8442.71,8442.71,8442.71,10154,249,2149,
2007-08-22_12:32,8443.38,8443.38,8443.38,8443.38,6450,213,1647,
2007-08-22_12:33,8447.90,8447.90,8447.90,8447.90,11894,295,2174,
2007-08-22_12:34,8448.83,8448.83,8448.83,8448.83,8859,273,1846,
2007-08-22_12:35,8451.87,8451.87,8451.87,8451.87,9844,291,2021,
2007-08-22_12:36,8452.86,8452.86,8452.86,8452.86,10727,336,2501,
2007-08-22_12:37,8453.75,8453.75,8453.75,8453.75,8982,272,1834,
2007-08-22_12:38,8453.28,8453.28,8453.28,8453.28,11994,330,2542,
2007-08-22_12:39,8452.30,8452.30,8452.30,8452.30,9168,277,2001,
2007-08-22_12:40,8455.69,8455.69,8455.69,8455.69,10276,283,2140,
2007-08-22_12:41,8458.09,8458.09,8458.09,8458.09,11469,346,2666,
2007-08-22_12:42,8455.99,8455.99,8455.99,8455.99,8835,244,1865,
2007-08-22_12:43,8458.24,8458.24,8458.24,8458.24,12014,318,2656,
2007-08-22_12:44,8459.80,8459.80,8459.80,8459.80,10005,256,2164,
2007-08-22_12:45,8461.66,8461.66,8461.66,8461.66,10484,275,2257,
2007-08-22_12:46,8462.87,8462.87,8462.87,8462.87,12007,307,2472,
2007-08-22_12:47,8463.81,8463.81,8463.81,8463.81,9215,261,2073,
2007-08-22_12:48,8466.21,8466.21,8466.21,8466.21,12305,342,2643,
2007-08-22_12:49,8469.17,8469.17,8469.17,8469.17,9885,290,2300,
2007-08-22_12:50,8468.46,8468.46,8468.46,8468.46,10487,341,2470,
2007-08-22_12:51,8473.31,8473.31,8473.31,8473.31,13977,475,3210,
2007-08-22_12:52,8474.08,8474.08,8474.08,8474.08,11511,471,2626,
2007-08-22_12:53,8477.85,8477.85,8477.85,8477.85,15917,464,3424,
2007-08-22_12:54,8480.73,8480.73,8480.73,8480.73,15831,493,3247,
2007-08-22_12:55,8485.20,8485.20,8485.20,8485.20,15374,571,3498,
2007-08-22_12:56,8493.38,8493.38,8493.38,8493.38,19906,721,4646,
2007-08-22_12:57,8496.76,8496.76,8496.76,8496.76,16837,667,3856,
2007-08-22_12:58,8502.43,8502.43,8502.43,8502.43,22561,775,5102,
2007-08-22_12:59,8502.36,8502.36,8502.36,8502.36,19203,621,4374,
2007-08-22_13:00,8501.65,8501.65,8501.65,8501.65,17873,582,4101,
2007-08-22_13:01,8497.89,8497.89,8497.89,8497.89,20454,627,4648,
2007-08-22_13:02,8494.06,8494.06,8494.06,8494.06,13780,399,3210,
2007-08-22_13:03,8490.58,8490.58,8490.58,8490.58,16554,426,3652,
2007-08-22_13:04,8489.59,8489.59,8489.59,8489.59,12843,354,3056,
2007-08-22_13:05,8486.42,8486.42,8486.42,8486.42,13628,353,2935,
2007-08-22_13:06,8484.51,8484.51,8484.51,8484.51,15169,459,3346,
2007-08-22_13:07,8481.42,8481.42,8481.42,8481.42,11540,340,2529,
2007-08-22_13:08,8480.55,8480.55,8480.55,8480.55,15164,417,3104,
2007-08-22_13:09,8482.42,8482.42,8482.42,8482.42,13071,394,2676,
2007-08-22_13:10,8486.96,8486.96,8486.96,8486.96,10716,293,2417,
2007-08-22_13:11,8487.36,8487.36,8487.36,8487.36,13944,423,3384,
2007-08-22_13:12,8489.02,8489.02,8489.02,8489.02,11036,348,2453,
2007-08-22_13:13,8494.31,8494.31,8494.31,8494.31,16929,458,3700,
2007-08-22_13:14,8495.89,8495.89,8495.89,8495.89,17564,538,3624,
2007-08-22_13:15,8497.05,8497.05,8497.05,8497.05,17199,538,3782,
2007-08-22_13:16,8498.58,8498.58,8498.58,8498.58,20921,686,4475,
2007-08-22_13:17,8496.92,8496.92,8496.92,8496.92,16531,550,3457,
2007-08-22_13:18,8497.38,8497.38,8497.38,8497.38,16945,502,3982,
2007-08-22_13:19,8495.01,8495.01,8495.01,8495.01,16471,502,3610,
2007-08-22_13:20,8496.57,8496.57,8496.57,8496.57,16178,539,3568,
2007-08-22_13:21,8495.83,8495.83,8495.83,8495.83,20374,697,4717,
2007-08-22_13:22,8495.61,8495.61,8495.61,8495.61,16652,498,3531,
2007-08-22_13:23,8494.34,8494.34,8494.34,8494.34,21979,675,5048,
2007-08-22_13:24,8497.27,8497.27,8497.27,8497.27,22467,756,5593,
2007-08-22_13:25,8499.97,8499.97,8499.97,8499.97,20592,692,5067,
2007-08-22_13:26,8499.97,8499.97,8499.97,8499.97,0,0,0,
2007-08-22_13:27,8499.97,8499.97,8499.97,8499.97,0,0,0,
2007-08-22_13:28,8499.97,8499.97,8499.97,8499.97,0,0,0,
2007-08-22_13:29,8499.97,8499.97,8499.97,8499.97,0,0,0,
2007-08-22_13:30,8493.46,8493.46,8493.46,8493.46,160403,5564,31782,
2007-08-23_09:01,8699.40,8699.40,8699.40,8699.40,322119,7062,41277,
2007-08-23_09:02,8713.29,8713.29,8713.29,8713.29,64488,2507,12775,
2007-08-23_09:03,8712.75,8712.75,8712.75,8712.75,54539,2155,11328,
2007-08-23_09:04,8708.92,8708.92,8708.92,8708.92,59826,2181,12420,
2007-08-23_09:05,8698.44,8698.44,8698.44,8698.44,43452,1572,9029,
2007-08-23_09:06,8688.77,8688.77,8688.77,8688.77,46541,1621,10464,
2007-08-23_09:07,8690.01,8690.01,8690.01,8690.01,35589,1376,8233,
2007-08-23_09:08,8686.06,8686.06,8686.06,8686.06,35063,1277,8114,
2007-08-23_09:09,8697.04,8697.04,8697.04,8697.04,37491,1492,9037,
2007-08-23_09:10,8704.59,8704.59,8704.59,8704.59,34217,1366,7846,
2007-08-23_09:11,8715.17,8715.17,8715.17,8715.17,44418,1700,9720,
2007-08-23_09:12,8719.68,8719.68,8719.68,8719.68,33992,1358,7634,
2007-08-23_09:13,8723.90,8723.90,8723.90,8723.90,50396,1750,9180,
2007-08-23_09:14,8724.30,8724.30,8724.30,8724.30,38889,1334,8174,
2007-08-23_09:15,8719.61,8719.61,8719.61,8719.61,29639,1095,6287,
2007-08-23_09:16,8717.00,8717.00,8717.00,8717.00,38013,1362,7939,
2007-08-23_09:17,8716.42,8716.42,8716.42,8716.42,28243,1076,6251,
2007-08-23_09:18,8716.58,8716.58,8716.58,8716.58,32299,1099,6747,
2007-08-23_09:19,8712.99,8712.99,8712.99,8712.99,32156,971,6411,
2007-08-23_09:20,8709.03,8709.03,8709.03,8709.03,24600,788,5419,
2007-08-23_09:21,8710.52,8710.52,8710.52,8710.52,40593,1548,7915,
2007-08-23_09:22,8713.39,8713.39,8713.39,8713.39,28899,1129,5982,
2007-08-23_09:23,8711.50,8711.50,8711.50,8711.50,29488,1003,6523,
2007-08-23_09:24,8711.81,8711.81,8711.81,8711.81,27973,929,5892,
2007-08-23_09:25,8711.09,8711.09,8711.09,8711.09,21608,682,4962,
2007-08-23_09:26,8709.46,8709.46,8709.46,8709.46,32010,924,6106,
2007-08-23_09:27,8711.87,8711.87,8711.87,8711.87,23453,762,5247,
2007-08-23_09:28,8716.50,8716.50,8716.50,8716.50,25191,829,5819,
2007-08-23_09:29,8719.81,8719.81,8719.81,8719.81,31044,1094,6771,
2007-08-23_09:30,8720.33,8720.33,8720.33,8720.33,23599,744,5035,
2007-08-23_09:31,8725.28,8725.28,8725.28,8725.28,33761,1071,7044,
2007-08-23_09:32,8726.46,8726.46,8726.46,8726.46,25381,922,5656,
2007-08-23_09:33,8732.52,8732.52,8732.52,8732.52,31275,1003,6375,
2007-08-23_09:34,8735.10,8735.10,8735.10,8735.10,31494,1013,6562,
2007-08-23_09:35,8732.39,8732.39,8732.39,8732.39,34054,1078,6390,
2007-08-23_09:36,8733.48,8733.48,8733.48,8733.48,34723,1090,6946,
2007-08-23_09:37,8733.74,8733.74,8733.74,8733.74,30225,942,5245,
2007-08-23_09:38,8730.44,8730.44,8730.44,8730.44,29017,869,5954,
2007-08-23_09:39,8732.06,8732.06,8732.06,8732.06,27533,805,5460,
2007-08-23_09:40,8734.02,8734.02,8734.02,8734.02,23761,694,4841,
2007-08-23_09:41,8732.86,8732.86,8732.86,8732.86,28113,831,5720,
2007-08-23_09:42,8730.57,8730.57,8730.57,8730.57,20756,635,4412,
2007-08-23_09:43,8730.79,8730.79,8730.79,8730.79,20837,723,4802,
2007-08-23_09:44,8727.00,8727.00,8727.00,8727.00,18963,634,4508,
2007-08-23_09:45,8724.55,8724.55,8724.55,8724.55,18117,569,4012,
2007-08-23_09:46,8723.11,8723.11,8723.11,8723.11,23975,709,5140,
2007-08-23_09:47,8724.80,8724.80,8724.80,8724.80,20320,713,4602,
2007-08-23_09:48,8722.85,8722.85,8722.85,8722.85,22323,709,4837,
2007-08-23_09:49,8718.22,8718.22,8718.22,8718.22,22421,765,4729,
2007-08-23_09:50,8720.30,8720.30,8720.30,8720.30,18208,663,4031,
2007-08-23_09:51,8721.69,8721.69,8721.69,8721.69,26257,1010,5437,
2007-08-23_09:52,8719.23,8719.23,8719.23,8719.23,20167,726,4155,
2007-08-23_09:53,8721.89,8721.89,8721.89,8721.89,17316,544,3987,
2007-08-23_09:54,8718.96,8718.96,8718.96,8718.96,19196,618,3873,
2007-08-23_09:55,8716.93,8716.93,8716.93,8716.93,15626,529,3331,
2007-08-23_09:56,8721.55,8721.55,8721.55,8721.55,21159,706,4114,
2007-08-23_09:57,8720.49,8720.49,8720.49,8720.49,14934,519,3271,
2007-08-23_09:58,8719.83,8719.83,8719.83,8719.83,16574,532,3544,
2007-08-23_09:59,8716.93,8716.93,8716.93,8716.93,17624,528,3567,
2007-08-23_10:00,8716.70,8716.70,8716.70,8716.70,16073,485,3224,
2007-08-23_10:01,8714.30,8714.30,8714.30,8714.30,20691,634,4440,
2007-08-23_10:02,8715.55,8715.55,8715.55,8715.55,17858,651,3689,
2007-08-23_10:03,8716.72,8716.72,8716.72,8716.72,16361,561,3555,
2007-08-23_10:04,8717.49,8717.49,8717.49,8717.49,15964,529,3373,
2007-08-23_10:05,8719.04,8719.04,8719.04,8719.04,12864,456,2898,
2007-08-23_10:06,8717.99,8717.99,8717.99,8717.99,16303,518,3822,
2007-08-23_10:07,8721.39,8721.39,8721.39,8721.39,14377,420,3137,
2007-08-23_10:08,8721.16,8721.16,8721.16,8721.16,18587,556,3859,
2007-08-23_10:09,8719.20,8719.20,8719.20,8719.20,19211,640,4140,
2007-08-23_10:10,8724.41,8724.41,8724.41,8724.41,16224,432,3385,
2007-08-23_10:11,8724.08,8724.08,8724.08,8724.08,20792,684,4603,
2007-08-23_10:12,8729.86,8729.86,8729.86,8729.86,16589,546,3730,
2007-08-23_10:13,8730.44,8730.44,8730.44,8730.44,17025,606,4015,
2007-08-23_10:14,8727.03,8727.03,8727.03,8727.03,20874,872,3994,
2007-08-23_10:15,8732.12,8732.12,8732.12,8732.12,14621,467,3453,
2007-08-23_10:16,8731.27,8731.27,8731.27,8731.27,17351,598,4075,
2007-08-23_10:17,8731.63,8731.63,8731.63,8731.63,13305,435,3232,
2007-08-23_10:18,8732.57,8732.57,8732.57,8732.57,14933,482,3700,
2007-08-23_10:19,8727.50,8727.50,8727.50,8727.50,14031,457,3573,
2007-08-23_10:20,8728.74,8728.74,8728.74,8728.74,14476,463,3285,
2007-08-23_10:21,8723.28,8723.28,8723.28,8723.28,16191,530,3880,
2007-08-23_10:22,8722.97,8722.97,8722.97,8722.97,14569,479,3425,
2007-08-23_10:23,8718.63,8718.63,8718.63,8718.63,17461,601,3976,
2007-08-23_10:24,8714.64,8714.64,8714.64,8714.64,26570,882,3597,
2007-08-23_10:25,8708.97,8708.97,8708.97,8708.97,17261,589,3780,
2007-08-23_10:26,8705.15,8705.15,8705.15,8705.15,20789,705,4534,
2007-08-23_10:27,8697.62,8697.62,8697.62,8697.62,15175,501,3387,
2007-08-23_10:28,8695.61,8695.61,8695.61,8695.61,18162,498,3841,
2007-08-23_10:29,8695.61,8695.61,8695.61,8695.61,18119,525,3818,
2007-08-23_10:30,8693.62,8693.62,8693.62,8693.62,14607,391,3230,
2007-08-23_10:31,8694.00,8694.00,8694.00,8694.00,18176,531,3848,
2007-08-23_10:32,8693.08,8693.08,8693.08,8693.08,11881,318,2539,
2007-08-23_10:33,8695.41,8695.41,8695.41,8695.41,13978,358,3121,
2007-08-23_10:34,8694.93,8694.93,8694.93,8694.93,15892,400,3040,
2007-08-23_10:35,8696.83,8696.83,8696.83,8696.83,10896,338,2454,
2007-08-23_10:36,8697.84,8697.84,8697.84,8697.84,12943,368,2774,
2007-08-23_10:37,8695.37,8695.37,8695.37,8695.37,10382,286,2296,
2007-08-23_10:38,8696.04,8696.04,8696.04,8696.04,12155,348,2584,
2007-08-23_10:39,8697.39,8697.39,8697.39,8697.39,10286,292,2242,
2007-08-23_10:40,8696.02,8696.02,8696.02,8696.02,9600,229,2020,
2007-08-23_10:41,8696.07,8696.07,8696.07,8696.07,13850,364,2652,
2007-08-23_10:42,8695.32,8695.32,8695.32,8695.32,9782,243,1962,
2007-08-23_10:43,8696.72,8696.72,8696.72,8696.72,10290,302,2145,
2007-08-23_10:44,8695.79,8695.79,8695.79,8695.79,9461,289,1994,
2007-08-23_10:45,8696.79,8696.79,8696.79,8696.79,7966,263,1924,
2007-08-23_10:46,8698.46,8698.46,8698.46,8698.46,11818,339,2486,
2007-08-23_10:47,8697.82,8697.82,8697.82,8697.82,10080,284,1930,
2007-08-23_10:48,8697.76,8697.76,8697.76,8697.76,10339,317,2302,
2007-08-23_10:49,8697.96,8697.96,8697.96,8697.96,9471,257,2051,
2007-08-23_10:50,8698.40,8698.40,8698.40,8698.40,10383,321,2273,
2007-08-23_10:51,8701.82,8701.82,8701.82,8701.82,14924,494,3165,
2007-08-23_10:52,8702.42,8702.42,8702.42,8702.42,11550,408,2508,
2007-08-23_10:53,8703.46,8703.46,8703.46,8703.46,16352,528,3595,
2007-08-23_10:54,8703.95,8703.95,8703.95,8703.95,14160,468,3283,
2007-08-23_10:55,8706.73,8706.73,8706.73,8706.73,12656,403,2756,
2007-08-23_10:56,8708.10,8708.10,8708.10,8708.10,13285,428,2869,
2007-08-23_10:57,8707.45,8707.45,8707.45,8707.45,9882,298,2177,
2007-08-23_10:58,8708.52,8708.52,8708.52,8708.52,18987,463,3715,
2007-08-23_10:59,8709.86,8709.86,8709.86,8709.86,14682,367,3084,
2007-08-23_11:00,8711.48,8711.48,8711.48,8711.48,13473,342,2716,
2007-08-23_11:01,8710.35,8710.35,8710.35,8710.35,14541,414,3081,
2007-08-23_11:02,8708.19,8708.19,8708.19,8708.19,10001,276,2072,
2007-08-23_11:03,8708.66,8708.66,8708.66,8708.66,12863,372,2710,
2007-08-23_11:04,8709.42,8709.42,8709.42,8709.42,16063,419,2886,
2007-08-23_11:05,8710.15,8710.15,8710.15,8710.15,12775,368,2327,
2007-08-23_11:06,8713.71,8713.71,8713.71,8713.71,15487,500,2826,
2007-08-23_11:07,8714.52,8714.52,8714.52,8714.52,10757,272,2118,
2007-08-23_11:08,8711.81,8711.81,8711.81,8711.81,13370,412,2590,
2007-08-23_11:09,8713.96,8713.96,8713.96,8713.96,11880,385,2559,
2007-08-23_11:10,8713.79,8713.79,8713.79,8713.79,9583,343,2371,
2007-08-23_11:11,8714.64,8714.64,8714.64,8714.64,10764,433,2640,
2007-08-23_11:12,8712.60,8712.60,8712.60,8712.60,9863,372,2352,
2007-08-23_11:13,8711.96,8711.96,8711.96,8711.96,12223,384,2694,
2007-08-23_11:14,8709.23,8709.23,8709.23,8709.23,10613,470,2596,
2007-08-23_11:15,8707.46,8707.46,8707.46,8707.46,12005,432,2652,
2007-08-23_11:16,8709.67,8709.67,8709.67,8709.67,13847,406,3187,
2007-08-23_11:17,8706.84,8706.84,8706.84,8706.84,9379,284,2313,
2007-08-23_11:18,8705.40,8705.40,8705.40,8705.40,13743,418,2786,
2007-08-23_11:19,8707.20,8707.20,8707.20,8707.20,10581,271,2332,
2007-08-23_11:20,8703.63,8703.63,8703.63,8703.63,11600,381,2159,
2007-08-23_11:21,8702.26,8702.26,8702.26,8702.26,14582,452,3021,
2007-08-23_11:22,8700.31,8700.31,8700.31,8700.31,10629,374,2536,
2007-08-23_11:23,8697.80,8697.80,8697.80,8697.80,13607,409,3071,
2007-08-23_11:24,8698.49,8698.49,8698.49,8698.49,10829,344,2383,
2007-08-23_11:25,8697.72,8697.72,8697.72,8697.72,12907,397,2503,
2007-08-23_11:26,8696.92,8696.92,8696.92,8696.92,10756,329,2521,
2007-08-23_11:27,8697.07,8697.07,8697.07,8697.07,9473,277,2153,
2007-08-23_11:28,8696.90,8696.90,8696.90,8696.90,12057,543,2706,
2007-08-23_11:29,8698.71,8698.71,8698.71,8698.71,9219,304,2066,
2007-08-23_11:30,8697.06,8697.06,8697.06,8697.06,10624,303,2082,
2007-08-23_11:31,8695.97,8695.97,8695.97,8695.97,10419,345,2359,
2007-08-23_11:32,8695.17,8695.17,8695.17,8695.17,7561,242,1676,
2007-08-23_11:33,8696.90,8696.90,8696.90,8696.90,10522,303,2166,
2007-08-23_11:34,8696.41,8696.41,8696.41,8696.41,9479,314,2114,
2007-08-23_11:35,8692.82,8692.82,8692.82,8692.82,7300,230,1654,
2007-08-23_11:36,8694.14,8694.14,8694.14,8694.14,9713,264,2129,
2007-08-23_11:37,8695.14,8695.14,8695.14,8695.14,10278,301,2080,
2007-08-23_11:38,8695.99,8695.99,8695.99,8695.99,10908,391,2337,
2007-08-23_11:39,8696.17,8696.17,8696.17,8696.17,8681,260,1822,
2007-08-23_11:40,8693.30,8693.30,8693.30,8693.30,8628,283,1837,
2007-08-23_11:41,8697.45,8697.45,8697.45,8697.45,10158,326,2109,
2007-08-23_11:42,8700.36,8700.36,8700.36,8700.36,8845,319,1986,
2007-08-23_11:43,8696.81,8696.81,8696.81,8696.81,9102,279,2037,
2007-08-23_11:44,8695.67,8695.67,8695.67,8695.67,7653,220,1761,
2007-08-23_11:45,8695.60,8695.60,8695.60,8695.60,8046,252,1816,
2007-08-23_11:46,8700.39,8700.39,8700.39,8700.39,11653,388,2450,
2007-08-23_11:47,8698.31,8698.31,8698.31,8698.31,8083,233,1710,
2007-08-23_11:48,8697.16,8697.16,8697.16,8697.16,9125,279,2102,
2007-08-23_11:49,8694.75,8694.75,8694.75,8694.75,9448,293,2178,
2007-08-23_11:50,8694.55,8694.55,8694.55,8694.55,10241,326,2060,
2007-08-23_11:51,8697.21,8697.21,8697.21,8697.21,8991,300,2147,
2007-08-23_11:52,8697.22,8697.22,8697.22,8697.22,7368,249,1639,
2007-08-23_11:53,8696.03,8696.03,8696.03,8696.03,10550,339,2202,
2007-08-23_11:54,8701.29,8701.29,8701.29,8701.29,10298,326,2165,
2007-08-23_11:55,8699.09,8699.09,8699.09,8699.09,9760,441,1976,
2007-08-23_11:56,8704.64,8704.64,8704.64,8704.64,11091,406,2477,
2007-08-23_11:57,8705.83,8705.83,8705.83,8705.83,8187,397,2121,
2007-08-23_11:58,8709.89,8709.89,8709.89,8709.89,11108,540,2490,
2007-08-23_11:59,8711.65,8711.65,8711.65,8711.65,9606,357,2004,
2007-08-23_12:00,8711.01,8711.01,8711.01,8711.01,8171,316,1871,
2007-08-23_12:01,8710.20,8710.20,8710.20,8710.20,11371,308,2280,
2007-08-23_12:02,8710.94,8710.94,8710.94,8710.94,7983,239,1600,
2007-08-23_12:03,8713.79,8713.79,8713.79,8713.79,9680,345,2215,
2007-08-23_12:04,8711.56,8711.56,8711.56,8711.56,8709,236,1744,
2007-08-23_12:05,8711.81,8711.81,8711.81,8711.81,11064,310,2099,
2007-08-23_12:06,8714.61,8714.61,8714.61,8714.61,10581,311,2347,
2007-08-23_12:07,8711.36,8711.36,8711.36,8711.36,10228,285,2172,
2007-08-23_12:08,8713.84,8713.84,8713.84,8713.84,10974,317,2382,
2007-08-23_12:09,8713.16,8713.16,8713.16,8713.16,7821,235,1850,
2007-08-23_12:10,8712.58,8712.58,8712.58,8712.58,9421,269,1953,
2007-08-23_12:11,8713.72,8713.72,8713.72,8713.72,10550,330,2328,
2007-08-23_12:12,8715.55,8715.55,8715.55,8715.55,8668,251,1973,
2007-08-23_12:13,8715.14,8715.14,8715.14,8715.14,10364,307,2197,
2007-08-23_12:14,8713.68,8713.68,8713.68,8713.68,9799,305,2106,
2007-08-23_12:15,8714.65,8714.65,8714.65,8714.65,8667,252,2072,
2007-08-23_12:16,8715.17,8715.17,8715.17,8715.17,13562,416,2656,
2007-08-23_12:17,8717.65,8717.65,8717.65,8717.65,10029,330,2124,
2007-08-23_12:18,8718.15,8718.15,8718.15,8718.15,11669,391,2491,
2007-08-23_12:19,8716.90,8716.90,8716.90,8716.90,10234,322,2210,
2007-08-23_12:20,8717.16,8717.16,8717.16,8717.16,10609,385,2311,
2007-08-23_12:21,8715.82,8715.82,8715.82,8715.82,11068,372,2568,
2007-08-23_12:22,8717.54,8717.54,8717.54,8717.54,7353,236,1747,
2007-08-23_12:23,8716.47,8716.47,8716.47,8716.47,10899,312,2485,
2007-08-23_12:24,8716.29,8716.29,8716.29,8716.29,8628,252,2023,
2007-08-23_12:25,8715.42,8715.42,8715.42,8715.42,10060,316,2151,
2007-08-23_12:26,8715.19,8715.19,8715.19,8715.19,12500,314,2505,
2007-08-23_12:27,8713.65,8713.65,8713.65,8713.65,9658,297,2162,
2007-08-23_12:28,8711.61,8711.61,8711.61,8711.61,11358,315,2397,
2007-08-23_12:29,8713.87,8713.87,8713.87,8713.87,11404,339,2381,
2007-08-23_12:30,8712.84,8712.84,8712.84,8712.84,15729,361,2823,
2007-08-23_12:31,8714.19,8714.19,8714.19,8714.19,14761,340,3006,
2007-08-23_12:32,8712.80,8712.80,8712.80,8712.80,11499,316,2623,
2007-08-23_12:33,8711.49,8711.49,8711.49,8711.49,15219,414,3096,
2007-08-23_12:34,8709.65,8709.65,8709.65,8709.65,13437,354,2689,
2007-08-23_12:35,8708.14,8708.14,8708.14,8708.14,12068,334,2631,
2007-08-23_12:36,8708.96,8708.96,8708.96,8708.96,18061,438,3644,
2007-08-23_12:37,8709.38,8709.38,8709.38,8709.38,14369,365,2812,
2007-08-23_12:38,8710.11,8710.11,8710.11,8710.11,13762,375,3154,
2007-08-23_12:39,8711.16,8711.16,8711.16,8711.16,12470,315,2512,
2007-08-23_12:40,8710.77,8710.77,8710.77,8710.77,11933,363,2614,
2007-08-23_12:41,8708.80,8708.80,8708.80,8708.80,12651,392,2841,
2007-08-23_12:42,8710.65,8710.65,8710.65,8710.65,10795,295,2185,
2007-08-23_12:43,8710.80,8710.80,8710.80,8710.80,12967,387,2824,
2007-08-23_12:44,8710.26,8710.26,8710.26,8710.26,11597,315,2385,
2007-08-23_12:45,8710.83,8710.83,8710.83,8710.83,11447,338,2443,
2007-08-23_12:46,8709.60,8709.60,8709.60,8709.60,11138,337,2587,
2007-08-23_12:47,8710.27,8710.27,8710.27,8710.27,12120,380,2338,
2007-08-23_12:48,8709.04,8709.04,8709.04,8709.04,12791,384,2874,
2007-08-23_12:49,8709.11,8709.11,8709.11,8709.11,11008,324,2526,
2007-08-23_12:50,8710.38,8710.38,8710.38,8710.38,11284,306,2451,
2007-08-23_12:51,8709.96,8709.96,8709.96,8709.96,12914,337,2801,
2007-08-23_12:52,8709.93,8709.93,8709.93,8709.93,11306,345,2309,
2007-08-23_12:53,8707.50,8707.50,8707.50,8707.50,13828,356,2835,
2007-08-23_12:54,8707.88,8707.88,8707.88,8707.88,11852,344,2595,
2007-08-23_12:55,8704.90,8704.90,8704.90,8704.90,11368,375,2659,
2007-08-23_12:56,8705.06,8705.06,8705.06,8705.06,11231,279,2414,
2007-08-23_12:57,8704.39,8704.39,8704.39,8704.39,10427,299,2218,
2007-08-23_12:58,8705.40,8705.40,8705.40,8705.40,11005,337,2460,
2007-08-23_12:59,8704.44,8704.44,8704.44,8704.44,12119,393,2215,
2007-08-23_13:00,8705.30,8705.30,8705.30,8705.30,11932,313,2503,
2007-08-23_13:01,8707.89,8707.89,8707.89,8707.89,11908,342,2745,
2007-08-23_13:02,8706.96,8706.96,8706.96,8706.96,11344,324,2390,
2007-08-23_13:03,8709.12,8709.12,8709.12,8709.12,13285,452,3034,
2007-08-23_13:04,8707.72,8707.72,8707.72,8707.72,12753,378,2720,
2007-08-23_13:05,8708.00,8708.00,8708.00,8708.00,12289,341,2927,
2007-08-23_13:06,8708.99,8708.99,8708.99,8708.99,15028,423,3421,
2007-08-23_13:07,8710.25,8710.25,8710.25,8710.25,13687,408,3032,
2007-08-23_13:08,8710.14,8710.14,8710.14,8710.14,16462,497,3637,
2007-08-23_13:09,8713.05,8713.05,8713.05,8713.05,13576,412,3116,
2007-08-23_13:10,8714.08,8714.08,8714.08,8714.08,13772,496,3404,
2007-08-23_13:11,8715.99,8715.99,8715.99,8715.99,15024,603,3741,
2007-08-23_13:12,8714.04,8714.04,8714.04,8714.04,13487,426,3035,
2007-08-23_13:13,8716.32,8716.32,8716.32,8716.32,18791,554,4293,
2007-08-23_13:14,8719.28,8719.28,8719.28,8719.28,18832,608,3986,
2007-08-23_13:15,8718.27,8718.27,8718.27,8718.27,18209,515,4009,
2007-08-23_13:16,8720.15,8720.15,8720.15,8720.15,20195,631,4561,
2007-08-23_13:17,8720.38,8720.38,8720.38,8720.38,16282,486,3489,
2007-08-23_13:18,8720.09,8720.09,8720.09,8720.09,26558,789,4915,
2007-08-23_13:19,8719.12,8719.12,8719.12,8719.12,20466,629,4270,
2007-08-23_13:20,8719.06,8719.06,8719.06,8719.06,16359,515,3676,
2007-08-23_13:21,8720.79,8720.79,8720.79,8720.79,23979,697,4840,
2007-08-23_13:22,8724.61,8724.61,8724.61,8724.61,22612,751,4567,
2007-08-23_13:23,8726.33,8726.33,8726.33,8726.33,25223,796,5505,
2007-08-23_13:24,8730.10,8730.10,8730.10,8730.10,28964,958,5831,
2007-08-23_13:25,8731.86,8731.86,8731.86,8731.86,23507,768,5395,
2007-08-23_13:26,8731.86,8731.86,8731.86,8731.86,0,0,0,
2007-08-23_13:27,8731.86,8731.86,8731.86,8731.86,0,0,0,
2007-08-23_13:28,8731.86,8731.86,8731.86,8731.86,0,0,0,
2007-08-23_13:29,8731.86,8731.86,8731.86,8731.86,0,0,0,
2007-08-23_13:30,8732.84,8732.84,8732.84,8732.84,162783,5811,31460,
2007-08-24_09:01,8727.09,8727.09,8727.09,8727.09,243607,4230,28203,
2007-08-24_09:02,8705.11,8705.11,8705.11,8705.11,46260,898,6746,
2007-08-24_09:03,8686.61,8686.61,8686.61,8686.61,35688,969,7452,
2007-08-24_09:04,8677.77,8677.77,8677.77,8677.77,34301,1033,8202,
2007-08-24_09:05,8675.18,8675.18,8675.18,8675.18,28079,763,6597,
2007-08-24_09:06,8680.69,8680.69,8680.69,8680.69,34945,1003,8106,
2007-08-24_09:07,8686.38,8686.38,8686.38,8686.38,30214,803,6429,
2007-08-24_09:08,8692.00,8692.00,8692.00,8692.00,31402,967,7190,
2007-08-24_09:09,8695.71,8695.71,8695.71,8695.71,31965,983,7456,
2007-08-24_09:10,8699.39,8699.39,8699.39,8699.39,28733,835,6080,
2007-08-24_09:11,8703.75,8703.75,8703.75,8703.75,37362,1216,7644,
2007-08-24_09:12,8706.15,8706.15,8706.15,8706.15,25991,816,5842,
2007-08-24_09:13,8707.45,8707.45,8707.45,8707.45,29357,893,6543,
2007-08-24_09:14,8704.05,8704.05,8704.05,8704.05,30722,961,6753,
2007-08-24_09:15,8699.75,8699.75,8699.75,8699.75,22763,734,5229,
2007-08-24_09:16,8696.26,8696.26,8696.26,8696.26,28195,941,6906,
2007-08-24_09:17,8689.03,8689.03,8689.03,8689.03,20714,632,4900,
2007-08-24_09:18,8685.65,8685.65,8685.65,8685.65,20918,645,5106,
2007-08-24_09:19,8682.15,8682.15,8682.15,8682.15,20017,592,4704,
2007-08-24_09:20,8677.58,8677.58,8677.58,8677.58,16612,492,3872,
2007-08-24_09:21,8676.13,8676.13,8676.13,8676.13,23624,682,5369,
2007-08-24_09:22,8675.78,8675.78,8675.78,8675.78,20893,545,4222,
2007-08-24_09:23,8676.14,8676.14,8676.14,8676.14,26031,653,5471,
2007-08-24_09:24,8677.10,8677.10,8677.10,8677.10,26231,672,5573,
2007-08-24_09:25,8681.48,8681.48,8681.48,8681.48,24129,702,5098,
2007-08-24_09:26,8688.00,8688.00,8688.00,8688.00,32354,975,6820,
2007-08-24_09:27,8693.00,8693.00,8693.00,8693.00,26123,685,4784,
2007-08-24_09:28,8696.56,8696.56,8696.56,8696.56,24136,723,5240,
2007-08-24_09:29,8701.49,8701.49,8701.49,8701.49,25660,955,5704,
2007-08-24_09:30,8702.33,8702.33,8702.33,8702.33,25468,917,4805,
2007-08-24_09:31,8710.74,8710.74,8710.74,8710.74,31902,1064,6508,
2007-08-24_09:32,8709.25,8709.25,8709.25,8709.25,18219,549,4419,
2007-08-24_09:33,8711.44,8711.44,8711.44,8711.44,22161,659,5231,
2007-08-24_09:34,8710.82,8710.82,8710.82,8710.82,20211,628,4717,
2007-08-24_09:35,8711.67,8711.67,8711.67,8711.67,17543,537,3769,
2007-08-24_09:36,8715.18,8715.18,8715.18,8715.18,21779,635,4963,
2007-08-24_09:37,8713.15,8713.15,8713.15,8713.15,16370,531,4014,
2007-08-24_09:38,8711.95,8711.95,8711.95,8711.95,21236,632,4860,
2007-08-24_09:39,8712.17,8712.17,8712.17,8712.17,20614,616,4622,
2007-08-24_09:40,8710.20,8710.20,8710.20,8710.20,19865,582,3948,
2007-08-24_09:41,8708.57,8708.57,8708.57,8708.57,20331,561,4702,
2007-08-24_09:42,8708.70,8708.70,8708.70,8708.70,15208,463,3740,
2007-08-24_09:43,8707.87,8707.87,8707.87,8707.87,17650,486,3994,
2007-08-24_09:44,8710.39,8710.39,8710.39,8710.39,19701,567,4128,
2007-08-24_09:45,8710.13,8710.13,8710.13,8710.13,14384,425,3386,
2007-08-24_09:46,8708.64,8708.64,8708.64,8708.64,17847,486,3950,
2007-08-24_09:47,8707.26,8707.26,8707.26,8707.26,14509,481,3178,
2007-08-24_09:48,8707.29,8707.29,8707.29,8707.29,16973,424,3558,
2007-08-24_09:49,8706.64,8706.64,8706.64,8706.64,14022,396,3255,
2007-08-24_09:50,8705.98,8705.98,8705.98,8705.98,13557,484,2883,
2007-08-24_09:51,8706.88,8706.88,8706.88,8706.88,17447,570,3867,
2007-08-24_09:52,8707.95,8707.95,8707.95,8707.95,12952,470,2802,
2007-08-24_09:53,8708.80,8708.80,8708.80,8708.80,17812,515,3704,
2007-08-24_09:54,8708.43,8708.43,8708.43,8708.43,15609,443,3318,
2007-08-24_09:55,8710.28,8710.28,8710.28,8710.28,13559,398,3012,
2007-08-24_09:56,8712.24,8712.24,8712.24,8712.24,19256,651,4353,
2007-08-24_09:57,8714.47,8714.47,8714.47,8714.47,13021,460,3279,
2007-08-24_09:58,8715.13,8715.13,8715.13,8715.13,16751,525,3769,
2007-08-24_09:59,8717.14,8717.14,8717.14,8717.14,14894,488,3761,
2007-08-24_10:00,8720.47,8720.47,8720.47,8720.47,15047,450,3528,
2007-08-24_10:01,8722.54,8722.54,8722.54,8722.54,20519,657,4984,
2007-08-24_10:02,8725.29,8725.29,8725.29,8725.29,14741,488,3682,
2007-08-24_10:03,8726.72,8726.72,8726.72,8726.72,19704,721,4849,
2007-08-24_10:04,8728.67,8728.67,8728.67,8728.67,18364,669,4595,
2007-08-24_10:05,8727.90,8727.90,8727.90,8727.90,17178,613,3886,
2007-08-24_10:06,8729.37,8729.37,8729.37,8729.37,21038,739,5088,
2007-08-24_10:07,8729.81,8729.81,8729.81,8729.81,14008,490,3516,
2007-08-24_10:08,8731.57,8731.57,8731.57,8731.57,18837,723,4464,
2007-08-24_10:09,8735.22,8735.22,8735.22,8735.22,18983,720,4680,
2007-08-24_10:10,8736.21,8736.21,8736.21,8736.21,17720,658,3908,
2007-08-24_10:11,8736.95,8736.95,8736.95,8736.95,21867,870,5270,
2007-08-24_10:12,8739.88,8739.88,8739.88,8739.88,15835,586,3618,
2007-08-24_10:13,8741.17,8741.17,8741.17,8741.17,19392,752,4518,
2007-08-24_10:14,8741.64,8741.64,8741.64,8741.64,16459,586,3819,
2007-08-24_10:15,8735.97,8735.97,8735.97,8735.97,15824,571,3389,
2007-08-24_10:16,8732.71,8732.71,8732.71,8732.71,17306,578,4258,
2007-08-24_10:17,8728.26,8728.26,8728.26,8728.26,14961,528,3620,
2007-08-24_10:18,8725.17,8725.17,8725.17,8725.17,18547,541,4207,
2007-08-24_10:19,8722.66,8722.66,8722.66,8722.66,16928,471,3890,
2007-08-24_10:20,8720.06,8720.06,8720.06,8720.06,13630,399,3196,
2007-08-24_10:21,8716.40,8716.40,8716.40,8716.40,18069,530,4069,
2007-08-24_10:22,8714.80,8714.80,8714.80,8714.80,13439,390,3010,
2007-08-24_10:23,8713.61,8713.61,8713.61,8713.61,14874,407,3540,
2007-08-24_10:24,8711.30,8711.30,8711.30,8711.30,13847,447,3294,
2007-08-24_10:25,8710.34,8710.34,8710.34,8710.34,13952,381,3008,
2007-08-24_10:26,8706.73,8706.73,8706.73,8706.73,20488,672,4257,
2007-08-24_10:27,8704.44,8704.44,8704.44,8704.44,15282,461,3305,
2007-08-24_10:28,8701.14,8701.14,8701.14,8701.14,18701,610,3919,
2007-08-24_10:29,8699.60,8699.60,8699.60,8699.60,13964,433,3339,
2007-08-24_10:30,8699.20,8699.20,8699.20,8699.20,13039,378,2897,
2007-08-24_10:31,8698.80,8698.80,8698.80,8698.80,16917,577,3861,
2007-08-24_10:32,8700.57,8700.57,8700.57,8700.57,10491,342,2450,
2007-08-24_10:33,8703.06,8703.06,8703.06,8703.06,14716,512,3313,
2007-08-24_10:34,8704.74,8704.74,8704.74,8704.74,11936,450,2702,
2007-08-24_10:35,8707.78,8707.78,8707.78,8707.78,10004,288,2245,
2007-08-24_10:36,8710.07,8710.07,8710.07,8710.07,12600,456,2798,
2007-08-24_10:37,8712.29,8712.29,8712.29,8712.29,9456,347,2232,
2007-08-24_10:38,8713.41,8713.41,8713.41,8713.41,10867,386,2557,
2007-08-24_10:39,8714.90,8714.90,8714.90,8714.90,11395,342,2406,
2007-08-24_10:40,8710.47,8710.47,8710.47,8710.47,10636,409,2523,
2007-08-24_10:41,8713.81,8713.81,8713.81,8713.81,13794,450,3177,
2007-08-24_10:42,8714.11,8714.11,8714.11,8714.11,10889,321,2321,
2007-08-24_10:43,8713.36,8713.36,8713.36,8713.36,11683,365,2719,
2007-08-24_10:44,8715.12,8715.12,8715.12,8715.12,13631,481,2873,
2007-08-24_10:45,8712.22,8712.22,8712.22,8712.22,10923,359,2534,
2007-08-24_10:46,8709.66,8709.66,8709.66,8709.66,12516,393,3075,
2007-08-24_10:47,8705.06,8705.06,8705.06,8705.06,8161,296,2108,
2007-08-24_10:48,8702.92,8702.92,8702.92,8702.92,11076,333,2649,
2007-08-24_10:49,8699.50,8699.50,8699.50,8699.50,12048,359,2744,
2007-08-24_10:50,8700.20,8700.20,8700.20,8700.20,9595,276,2112,
2007-08-24_10:51,8697.57,8697.57,8697.57,8697.57,12904,410,2764,
2007-08-24_10:52,8696.99,8696.99,8696.99,8696.99,9766,292,2128,
2007-08-24_10:53,8699.04,8699.04,8699.04,8699.04,12639,329,2590,
2007-08-24_10:54,8696.36,8696.36,8696.36,8696.36,9194,248,2045,
2007-08-24_10:55,8695.99,8695.99,8695.99,8695.99,10438,310,2091,
2007-08-24_10:56,8694.99,8694.99,8694.99,8694.99,10596,352,2313,
2007-08-24_10:57,8694.53,8694.53,8694.53,8694.53,8370,231,1870,
2007-08-24_10:58,8693.75,8693.75,8693.75,8693.75,12436,413,2664,
2007-08-24_10:59,8693.38,8693.38,8693.38,8693.38,11883,324,2219,
2007-08-24_11:00,8693.81,8693.81,8693.81,8693.81,11503,287,2237,
2007-08-24_11:01,8694.64,8694.64,8694.64,8694.64,15128,370,2862,
2007-08-24_11:02,8695.14,8695.14,8695.14,8695.14,7156,244,1707,
2007-08-24_11:03,8696.14,8696.14,8696.14,8696.14,10870,306,2365,
2007-08-24_11:04,8697.43,8697.43,8697.43,8697.43,8803,274,2003,
2007-08-24_11:05,8698.45,8698.45,8698.45,8698.45,8295,218,1766,
2007-08-24_11:06,8700.84,8700.84,8700.84,8700.84,10508,275,2189,
2007-08-24_11:07,8700.18,8700.18,8700.18,8700.18,7427,264,1721,
2007-08-24_11:08,8703.16,8703.16,8703.16,8703.16,11089,359,2228,
2007-08-24_11:09,8701.51,8701.51,8701.51,8701.51,7222,206,1646,
2007-08-24_11:10,8701.79,8701.79,8701.79,8701.79,7800,249,1804,
2007-08-24_11:11,8702.45,8702.45,8702.45,8702.45,9163,276,2054,
2007-08-24_11:12,8703.28,8703.28,8703.28,8703.28,7904,212,1624,
2007-08-24_11:13,8704.34,8704.34,8704.34,8704.34,17871,457,3054,
2007-08-24_11:14,8703.84,8703.84,8703.84,8703.84,11745,297,2408,
2007-08-24_11:15,8703.10,8703.10,8703.10,8703.10,10843,281,2077,
2007-08-24_11:16,8704.45,8704.45,8704.45,8704.45,9787,295,2302,
2007-08-24_11:17,8702.85,8702.85,8702.85,8702.85,8475,229,1800,
2007-08-24_11:18,8702.11,8702.11,8702.11,8702.11,10797,344,2516,
2007-08-24_11:19,8700.40,8700.40,8700.40,8700.40,9174,271,2083,
2007-08-24_11:20,8700.32,8700.32,8700.32,8700.32,12124,374,2591,
2007-08-24_11:21,8697.14,8697.14,8697.14,8697.14,13943,506,3187,
2007-08-24_11:22,8694.06,8694.06,8694.06,8694.06,10658,393,2638,
2007-08-24_11:23,8693.32,8693.32,8693.32,8693.32,16291,517,3475,
2007-08-24_11:24,8690.90,8690.90,8690.90,8690.90,12255,470,2803,
2007-08-24_11:25,8688.50,8688.50,8688.50,8688.50,12075,393,2843,
2007-08-24_11:26,8684.19,8684.19,8684.19,8684.19,16675,486,3603,
2007-08-24_11:27,8681.87,8681.87,8681.87,8681.87,13851,453,3000,
2007-08-24_11:28,8678.78,8678.78,8678.78,8678.78,17280,534,3758,
2007-08-24_11:29,8677.57,8677.57,8677.57,8677.57,15758,480,3587,
2007-08-24_11:30,8677.41,8677.41,8677.41,8677.41,15347,453,3000,
2007-08-24_11:31,8677.02,8677.02,8677.02,8677.02,16823,490,3656,
2007-08-24_11:32,8679.51,8679.51,8679.51,8679.51,12117,349,2493,
2007-08-24_11:33,8679.09,8679.09,8679.09,8679.09,12261,362,2856,
2007-08-24_11:34,8678.15,8678.15,8678.15,8678.15,10766,388,2508,
2007-08-24_11:35,8679.19,8679.19,8679.19,8679.19,10704,293,2189,
2007-08-24_11:36,8680.59,8680.59,8680.59,8680.59,12653,356,2761,
2007-08-24_11:37,8677.95,8677.95,8677.95,8677.95,9777,262,2086,
2007-08-24_11:38,8676.63,8676.63,8676.63,8676.63,11011,339,2451,
2007-08-24_11:39,8676.95,8676.95,8676.95,8676.95,9209,264,2023,
2007-08-24_11:40,8678.74,8678.74,8678.74,8678.74,8830,234,1861,
2007-08-24_11:41,8674.77,8674.77,8674.77,8674.77,10619,292,2382,
2007-08-24_11:42,8674.11,8674.11,8674.11,8674.11,6551,216,1638,
2007-08-24_11:43,8671.57,8671.57,8671.57,8671.57,10178,307,2328,
2007-08-24_11:44,8670.27,8670.27,8670.27,8670.27,9207,290,2174,
2007-08-24_11:45,8671.07,8671.07,8671.07,8671.07,9639,285,2086,
2007-08-24_11:46,8669.30,8669.30,8669.30,8669.30,11599,364,2631,
2007-08-24_11:47,8669.90,8669.90,8669.90,8669.90,10389,272,2154,
2007-08-24_11:48,8668.05,8668.05,8668.05,8668.05,12365,393,2627,
2007-08-24_11:49,8668.83,8668.83,8668.83,8668.83,9773,289,2165,
2007-08-24_11:50,8668.66,8668.66,8668.66,8668.66,9622,281,1867,
2007-08-24_11:51,8669.03,8669.03,8669.03,8669.03,9204,285,2182,
2007-08-24_11:52,8668.60,8668.60,8668.60,8668.60,7100,233,1683,
2007-08-24_11:53,8671.26,8671.26,8671.26,8671.26,10688,284,2083,
2007-08-24_11:54,8673.51,8673.51,8673.51,8673.51,8177,243,1660,
2007-08-24_11:55,8676.28,8676.28,8676.28,8676.28,8291,282,1923,
2007-08-24_11:56,8679.53,8679.53,8679.53,8679.53,10985,400,2582,
2007-08-24_11:57,8680.86,8680.86,8680.86,8680.86,7586,228,1796,
2007-08-24_11:58,8681.23,8681.23,8681.23,8681.23,10119,272,2274,
2007-08-24_11:59,8684.63,8684.63,8684.63,8684.63,8497,264,1935,
2007-08-24_12:00,8686.65,8686.65,8686.65,8686.65,7742,220,1775,
2007-08-24_12:01,8685.70,8685.70,8685.70,8685.70,10118,284,2352,
2007-08-24_12:02,8685.51,8685.51,8685.51,8685.51,7728,222,1663,
2007-08-24_12:03,8684.16,8684.16,8684.16,8684.16,8857,280,1853,
2007-08-24_12:04,8686.05,8686.05,8686.05,8686.05,6938,201,1523,
2007-08-24_12:05,8687.33,8687.33,8687.33,8687.33,6689,197,1500,
2007-08-24_12:06,8686.74,8686.74,8686.74,8686.74,8800,283,1841,
2007-08-24_12:07,8685.73,8685.73,8685.73,8685.73,5433,151,1276,
2007-08-24_12:08,8685.83,8685.83,8685.83,8685.83,8064,251,1755,
2007-08-24_12:09,8685.57,8685.57,8685.57,8685.57,9346,265,1840,
2007-08-24_12:10,8684.60,8684.60,8684.60,8684.60,8895,213,1807,
2007-08-24_12:11,8685.43,8685.43,8685.43,8685.43,8918,233,2040,
2007-08-24_12:12,8684.31,8684.31,8684.31,8684.31,7018,217,1496,
2007-08-24_12:13,8682.04,8682.04,8682.04,8682.04,8710,271,1909,
2007-08-24_12:14,8680.35,8680.35,8680.35,8680.35,7280,228,1594,
2007-08-24_12:15,8680.66,8680.66,8680.66,8680.66,7518,216,1604,
2007-08-24_12:16,8677.15,8677.15,8677.15,8677.15,9429,334,2097,
2007-08-24_12:17,8677.58,8677.58,8677.58,8677.58,6774,203,1546,
2007-08-24_12:18,8677.19,8677.19,8677.19,8677.19,9500,261,1989,
2007-08-24_12:19,8677.05,8677.05,8677.05,8677.05,7604,251,1795,
2007-08-24_12:20,8678.38,8678.38,8678.38,8678.38,6441,192,1471,
2007-08-24_12:21,8679.46,8679.46,8679.46,8679.46,8975,323,2003,
2007-08-24_12:22,8680.91,8680.91,8680.91,8680.91,6800,297,1570,
2007-08-24_12:23,8680.90,8680.90,8680.90,8680.90,9187,316,2060,
2007-08-24_12:24,8682.00,8682.00,8682.00,8682.00,8317,247,1767,
2007-08-24_12:25,8681.93,8681.93,8681.93,8681.93,7819,199,1715,
2007-08-24_12:26,8681.59,8681.59,8681.59,8681.59,11349,279,2176,
2007-08-24_12:27,8682.75,8682.75,8682.75,8682.75,6256,161,1412,
2007-08-24_12:28,8682.42,8682.42,8682.42,8682.42,10548,349,2210,
2007-08-24_12:29,8682.43,8682.43,8682.43,8682.43,8088,225,1760,
2007-08-24_12:30,8678.61,8678.61,8678.61,8678.61,7813,262,1921,
2007-08-24_12:31,8680.56,8680.56,8680.56,8680.56,13829,506,3259,
2007-08-24_12:32,8679.21,8679.21,8679.21,8679.21,8265,247,1838,
2007-08-24_12:33,8680.57,8680.57,8680.57,8680.57,12157,310,2576,
2007-08-24_12:34,8680.94,8680.94,8680.94,8680.94,7561,199,1710,
2007-08-24_12:35,8680.78,8680.78,8680.78,8680.78,6560,212,1738,
2007-08-24_12:36,8680.81,8680.81,8680.81,8680.81,9132,269,2103,
2007-08-24_12:37,8681.39,8681.39,8681.39,8681.39,7650,238,1687,
2007-08-24_12:38,8683.27,8683.27,8683.27,8683.27,9082,249,2097,
2007-08-24_12:39,8684.57,8684.57,8684.57,8684.57,7663,214,1714,
2007-08-24_12:40,8687.50,8687.50,8687.50,8687.50,8537,240,1820,
2007-08-24_12:41,8688.42,8688.42,8688.42,8688.42,13641,393,2756,
2007-08-24_12:42,8686.93,8686.93,8686.93,8686.93,10177,274,2192,
2007-08-24_12:43,8688.85,8688.85,8688.85,8688.85,14655,378,3146,
2007-08-24_12:44,8689.27,8689.27,8689.27,8689.27,12020,358,2690,
2007-08-24_12:45,8692.04,8692.04,8692.04,8692.04,10349,342,2600,
2007-08-24_12:46,8691.72,8691.72,8691.72,8691.72,12842,397,3052,
2007-08-24_12:47,8693.45,8693.45,8693.45,8693.45,9307,340,2234,
2007-08-24_12:48,8693.42,8693.42,8693.42,8693.42,14010,513,3276,
2007-08-24_12:49,8698.54,8698.54,8698.54,8698.54,14936,699,3256,
2007-08-24_12:50,8703.69,8703.69,8703.69,8703.69,13358,533,3211,
2007-08-24_12:51,8706.54,8706.54,8706.54,8706.54,21288,767,4527,
2007-08-24_12:52,8709.76,8709.76,8709.76,8709.76,13953,512,3079,
2007-08-24_12:53,8710.94,8710.94,8710.94,8710.94,16557,550,4070,
2007-08-24_12:54,8713.09,8713.09,8713.09,8713.09,13809,496,3359,
2007-08-24_12:55,8715.39,8715.39,8715.39,8715.39,13323,471,3293,
2007-08-24_12:56,8717.26,8717.26,8717.26,8717.26,16925,656,4052,
2007-08-24_12:57,8722.17,8722.17,8722.17,8722.17,13592,485,3063,
2007-08-24_12:58,8721.08,8721.08,8721.08,8721.08,16204,510,3796,
2007-08-24_12:59,8715.79,8715.79,8715.79,8715.79,14221,529,3466,
2007-08-24_13:00,8713.07,8713.07,8713.07,8713.07,15040,446,3214,
2007-08-24_13:01,8709.06,8709.06,8709.06,8709.06,18579,643,4604,
2007-08-24_13:02,8707.86,8707.86,8707.86,8707.86,13736,500,3310,
2007-08-24_13:03,8703.47,8703.47,8703.47,8703.47,16916,665,4087,
2007-08-24_13:04,8700.36,8700.36,8700.36,8700.36,13521,497,3252,
2007-08-24_13:05,8699.37,8699.37,8699.37,8699.37,11704,364,2843,
2007-08-24_13:06,8700.94,8700.94,8700.94,8700.94,14956,496,3716,
2007-08-24_13:07,8699.60,8699.60,8699.60,8699.60,11322,333,2559,
2007-08-24_13:08,8702.55,8702.55,8702.55,8702.55,19136,536,3843,
2007-08-24_13:09,8700.74,8700.74,8700.74,8700.74,11618,394,2739,
2007-08-24_13:10,8701.16,8701.16,8701.16,8701.16,15184,529,3125,
2007-08-24_13:11,8700.45,8700.45,8700.45,8700.45,17875,735,3798,
2007-08-24_13:12,8701.28,8701.28,8701.28,8701.28,11233,379,2775,
2007-08-24_13:13,8701.43,8701.43,8701.43,8701.43,16301,470,3822,
2007-08-24_13:14,8701.77,8701.77,8701.77,8701.77,15060,504,3279,
2007-08-24_13:15,8700.66,8700.66,8700.66,8700.66,16764,497,3608,
2007-08-24_13:16,8699.07,8699.07,8699.07,8699.07,17100,732,4147,
2007-08-24_13:17,8695.97,8695.97,8695.97,8695.97,13112,517,3329,
2007-08-24_13:18,8693.64,8693.64,8693.64,8693.64,18850,642,4416,
2007-08-24_13:19,8690.83,8690.83,8690.83,8690.83,18322,659,4285,
2007-08-24_13:20,8689.37,8689.37,8689.37,8689.37,18169,576,4078,
2007-08-24_13:21,8688.35,8688.35,8688.35,8688.35,24089,795,5304,
2007-08-24_13:22,8689.63,8689.63,8689.63,8689.63,15668,553,3859,
2007-08-24_13:23,8688.61,8688.61,8688.61,8688.61,24492,796,5484,
2007-08-24_13:24,8690.34,8690.34,8690.34,8690.34,20650,732,4993,
2007-08-24_13:25,8688.75,8688.75,8688.75,8688.75,19511,785,5076,
2007-08-24_13:26,8688.67,8688.67,8688.67,8688.67,0,0,0,
2007-08-24_13:27,8688.67,8688.67,8688.67,8688.67,0,0,0,
2007-08-24_13:28,8688.67,8688.67,8688.67,8688.67,0,0,0,
2007-08-24_13:29,8688.67,8688.67,8688.67,8688.67,0,0,0,
2007-08-24_13:30,8690.09,8690.09,8690.09,8690.09,148372,5929,32464,
2007-08-27_09:01,8849.96,8849.96,8849.96,8849.96,221140,6141,32051,
2007-08-27_09:02,8841.33,8841.33,8841.33,8841.33,39946,1572,8164,
2007-08-27_09:03,8835.35,8835.35,8835.35,8835.35,39462,1663,8967,
2007-08-27_09:04,8831.90,8831.90,8831.90,8831.90,35241,1332,8610,
2007-08-27_09:05,8823.93,8823.93,8823.93,8823.93,28355,1121,6916,
2007-08-27_09:06,8825.08,8825.08,8825.08,8825.08,37005,1214,8231,
2007-08-27_09:07,8830.40,8830.40,8830.40,8830.40,26808,1083,6416,
2007-08-27_09:08,8831.45,8831.45,8831.45,8831.45,46790,1156,7068,
2007-08-27_09:09,8832.47,8832.47,8832.47,8832.47,31605,982,6689,
2007-08-27_09:10,8834.47,8834.47,8834.47,8834.47,23582,978,5736,
2007-08-27_09:11,8837.08,8837.08,8837.08,8837.08,29600,1087,7196,
2007-08-27_09:12,8835.94,8835.94,8835.94,8835.94,31982,1145,6537,
2007-08-27_09:13,8837.49,8837.49,8837.49,8837.49,26188,955,6249,
2007-08-27_09:14,8833.84,8833.84,8833.84,8833.84,30964,1014,6354,
2007-08-27_09:15,8832.20,8832.20,8832.20,8832.20,22625,789,5144,
2007-08-27_09:16,8825.91,8825.91,8825.91,8825.91,27697,1007,6385,
2007-08-27_09:17,8824.66,8824.66,8824.66,8824.66,20259,745,4603,
2007-08-27_09:18,8821.19,8821.19,8821.19,8821.19,21116,725,4884,
2007-08-27_09:19,8816.09,8816.09,8816.09,8816.09,20990,779,5075,
2007-08-27_09:20,8815.18,8815.18,8815.18,8815.18,18786,627,4360,
2007-08-27_09:21,8810.11,8810.11,8810.11,8810.11,26997,914,5864,
2007-08-27_09:22,8806.22,8806.22,8806.22,8806.22,20389,669,4417,
2007-08-27_09:23,8805.32,8805.32,8805.32,8805.32,21419,694,4699,
2007-08-27_09:24,8802.35,8802.35,8802.35,8802.35,23341,735,5368,
2007-08-27_09:25,8795.73,8795.73,8795.73,8795.73,17622,663,4039,
2007-08-27_09:26,8791.80,8791.80,8791.80,8791.80,25864,801,5465,
2007-08-27_09:27,8788.63,8788.63,8788.63,8788.63,19418,684,4169,
2007-08-27_09:28,8786.57,8786.57,8786.57,8786.57,20397,671,4479,
2007-08-27_09:29,8788.81,8788.81,8788.81,8788.81,19480,695,4619,
2007-08-27_09:30,8790.99,8790.99,8790.99,8790.99,16345,582,3570,
2007-08-27_09:31,8794.23,8794.23,8794.23,8794.23,19531,647,4506,
2007-08-27_09:32,8797.67,8797.67,8797.67,8797.67,15062,571,3661,
2007-08-27_09:33,8802.58,8802.58,8802.58,8802.58,17403,530,3735,
2007-08-27_09:34,8804.50,8804.50,8804.50,8804.50,16577,563,3930,
2007-08-27_09:35,8802.60,8802.60,8802.60,8802.60,15891,551,3440,
2007-08-27_09:36,8804.73,8804.73,8804.73,8804.73,18525,611,4173,
2007-08-27_09:37,8807.76,8807.76,8807.76,8807.76,13448,475,3200,
2007-08-27_09:38,8805.70,8805.70,8805.70,8805.70,14422,485,3309,
2007-08-27_09:39,8805.22,8805.22,8805.22,8805.22,15167,465,3310,
2007-08-27_09:40,8804.53,8804.53,8804.53,8804.53,13423,468,3073,
2007-08-27_09:41,8801.70,8801.70,8801.70,8801.70,16472,468,3600,
2007-08-27_09:42,8798.67,8798.67,8798.67,8798.67,13476,438,2948,
2007-08-27_09:43,8799.03,8799.03,8799.03,8799.03,15526,424,3170,
2007-08-27_09:44,8795.74,8795.74,8795.74,8795.74,16600,477,3464,
2007-08-27_09:45,8795.92,8795.92,8795.92,8795.92,11244,357,2607,
2007-08-27_09:46,8794.97,8794.97,8794.97,8794.97,16632,446,3313,
2007-08-27_09:47,8792.50,8792.50,8792.50,8792.50,11487,379,2689,
2007-08-27_09:48,8792.44,8792.44,8792.44,8792.44,14759,389,2976,
2007-08-27_09:49,8792.75,8792.75,8792.75,8792.75,14433,399,3044,
2007-08-27_09:50,8793.03,8793.03,8793.03,8793.03,12222,357,2681,
2007-08-27_09:51,8787.52,8787.52,8787.52,8787.52,17431,566,3708,
2007-08-27_09:52,8791.33,8791.33,8791.33,8791.33,12895,433,2767,
2007-08-27_09:53,8790.10,8790.10,8790.10,8790.10,13568,390,3169,
2007-08-27_09:54,8790.68,8790.68,8790.68,8790.68,11237,359,2601,
2007-08-27_09:55,8788.74,8788.74,8788.74,8788.74,10000,270,2197,
2007-08-27_09:56,8789.13,8789.13,8789.13,8789.13,13548,411,2866,
2007-08-27_09:57,8789.92,8789.92,8789.92,8789.92,9926,366,2315,
2007-08-27_09:58,8787.80,8787.80,8787.80,8787.80,11720,347,2607,
2007-08-27_09:59,8783.70,8783.70,8783.70,8783.70,10341,340,2254,
2007-08-27_10:00,8785.74,8785.74,8785.74,8785.74,9908,369,2246,
2007-08-27_10:01,8784.47,8784.47,8784.47,8784.47,14522,439,2913,
2007-08-27_10:02,8782.66,8782.66,8782.66,8782.66,10295,303,2125,
2007-08-27_10:03,8784.04,8784.04,8784.04,8784.04,16012,511,2636,
2007-08-27_10:04,8779.94,8779.94,8779.94,8779.94,12235,415,2610,
2007-08-27_10:05,8783.26,8783.26,8783.26,8783.26,9925,268,2157,
2007-08-27_10:06,8784.36,8784.36,8784.36,8784.36,11263,311,2598,
2007-08-27_10:07,8785.02,8785.02,8785.02,8785.02,10808,294,2244,
2007-08-27_10:08,8788.18,8788.18,8788.18,8788.18,15090,456,3087,
2007-08-27_10:09,8789.58,8789.58,8789.58,8789.58,11974,329,2594,
2007-08-27_10:10,8790.46,8790.46,8790.46,8790.46,11237,362,2424,
2007-08-27_10:11,8790.74,8790.74,8790.74,8790.74,14948,440,3132,
2007-08-27_10:12,8793.50,8793.50,8793.50,8793.50,10575,303,2223,
2007-08-27_10:13,8793.13,8793.13,8793.13,8793.13,12943,369,2914,
2007-08-27_10:14,8796.42,8796.42,8796.42,8796.42,12418,345,2553,
2007-08-27_10:15,8795.72,8795.72,8795.72,8795.72,10234,323,2329,
2007-08-27_10:16,8796.13,8796.13,8796.13,8796.13,15242,509,3300,
2007-08-27_10:17,8799.84,8799.84,8799.84,8799.84,15322,531,3089,
2007-08-27_10:18,8802.24,8802.24,8802.24,8802.24,12214,409,2863,
2007-08-27_10:19,8804.18,8804.18,8804.18,8804.18,13430,480,2738,
2007-08-27_10:20,8806.87,8806.87,8806.87,8806.87,11925,412,2641,
2007-08-27_10:21,8808.10,8808.10,8808.10,8808.10,14376,503,3271,
2007-08-27_10:22,8811.24,8811.24,8811.24,8811.24,9279,320,2167,
2007-08-27_10:23,8808.37,8808.37,8808.37,8808.37,14962,604,3161,
2007-08-27_10:24,8807.14,8807.14,8807.14,8807.14,14432,502,3115,
2007-08-27_10:25,8806.55,8806.55,8806.55,8806.55,11133,417,2597,
2007-08-27_10:26,8804.29,8804.29,8804.29,8804.29,13029,418,2881,
2007-08-27_10:27,8804.27,8804.27,8804.27,8804.27,10217,322,1969,
2007-08-27_10:28,8805.13,8805.13,8805.13,8805.13,10276,290,2241,
2007-08-27_10:29,8805.43,8805.43,8805.43,8805.43,9132,281,2105,
2007-08-27_10:30,8804.72,8804.72,8804.72,8804.72,9256,290,1963,
2007-08-27_10:31,8802.79,8802.79,8802.79,8802.79,13889,410,2602,
2007-08-27_10:32,8803.80,8803.80,8803.80,8803.80,9383,282,1948,
2007-08-27_10:33,8801.56,8801.56,8801.56,8801.56,10757,305,2345,
2007-08-27_10:34,8800.55,8800.55,8800.55,8800.55,9694,274,2214,
2007-08-27_10:35,8802.13,8802.13,8802.13,8802.13,10248,322,2273,
2007-08-27_10:36,8804.11,8804.11,8804.11,8804.11,11964,349,2550,
2007-08-27_10:37,8797.26,8797.26,8797.26,8797.26,11442,373,2114,
2007-08-27_10:38,8798.64,8798.64,8798.64,8798.64,19643,365,2720,
2007-08-27_10:39,8798.70,8798.70,8798.70,8798.70,14067,279,2097,
2007-08-27_10:40,8799.51,8799.51,8799.51,8799.51,10306,265,1928,
2007-08-27_10:41,8799.86,8799.86,8799.86,8799.86,11719,319,2410,
2007-08-27_10:42,8801.25,8801.25,8801.25,8801.25,8202,215,1603,
2007-08-27_10:43,8802.21,8802.21,8802.21,8802.21,11580,330,2181,
2007-08-27_10:44,8804.31,8804.31,8804.31,8804.31,8483,271,1802,
2007-08-27_10:45,8800.45,8800.45,8800.45,8800.45,10271,267,1794,
2007-08-27_10:46,8804.81,8804.81,8804.81,8804.81,12092,306,2318,
2007-08-27_10:47,8802.69,8802.69,8802.69,8802.69,7999,275,1741,
2007-08-27_10:48,8804.99,8804.99,8804.99,8804.99,9962,338,2337,
2007-08-27_10:49,8803.21,8803.21,8803.21,8803.21,11299,330,2323,
2007-08-27_10:50,8802.83,8802.83,8802.83,8802.83,11071,316,2189,
2007-08-27_10:51,8802.48,8802.48,8802.48,8802.48,17753,492,3013,
2007-08-27_10:52,8806.26,8806.26,8806.26,8806.26,10927,454,2390,
2007-08-27_10:53,8808.12,8808.12,8808.12,8808.12,11046,440,2756,
2007-08-27_10:54,8808.99,8808.99,8808.99,8808.99,10802,347,2395,
2007-08-27_10:55,8807.94,8807.94,8807.94,8807.94,13558,384,2480,
2007-08-27_10:56,8805.19,8805.19,8805.19,8805.19,13987,368,2717,
2007-08-27_10:57,8806.42,8806.42,8806.42,8806.42,9993,318,1951,
2007-08-27_10:58,8804.68,8804.68,8804.68,8804.68,12141,316,2231,
2007-08-27_10:59,8799.19,8799.19,8799.19,8799.19,10332,268,1986,
2007-08-27_11:00,8801.27,8801.27,8801.27,8801.27,10329,317,2074,
2007-08-27_11:01,8800.57,8800.57,8800.57,8800.57,12719,371,2596,
2007-08-27_11:02,8797.53,8797.53,8797.53,8797.53,9055,255,1761,
2007-08-27_11:03,8794.44,8794.44,8794.44,8794.44,10005,321,2210,
2007-08-27_11:04,8794.31,8794.31,8794.31,8794.31,12228,352,2221,
2007-08-27_11:05,8794.41,8794.41,8794.41,8794.41,8146,238,1742,
2007-08-27_11:06,8790.90,8790.90,8790.90,8790.90,11296,309,2324,
2007-08-27_11:07,8791.57,8791.57,8791.57,8791.57,9476,234,2044,
2007-08-27_11:08,8791.68,8791.68,8791.68,8791.68,10823,311,2427,
2007-08-27_11:09,8791.68,8791.68,8791.68,8791.68,11283,339,2300,
2007-08-27_11:10,8791.28,8791.28,8791.28,8791.28,10127,295,1823,
2007-08-27_11:11,8789.84,8789.84,8789.84,8789.84,11709,364,2492,
2007-08-27_11:12,8788.80,8788.80,8788.80,8788.80,7658,234,1826,
2007-08-27_11:13,8787.89,8787.89,8787.89,8787.89,10939,276,2160,
2007-08-27_11:14,8787.60,8787.60,8787.60,8787.60,8844,238,1976,
2007-08-27_11:15,8783.37,8783.37,8783.37,8783.37,9586,304,2137,
2007-08-27_11:16,8784.78,8784.78,8784.78,8784.78,12216,368,2622,
2007-08-27_11:17,8783.62,8783.62,8783.62,8783.62,8356,220,1945,
2007-08-27_11:18,8784.95,8784.95,8784.95,8784.95,10130,256,2151,
2007-08-27_11:19,8785.22,8785.22,8785.22,8785.22,8200,226,1909,
2007-08-27_11:20,8784.30,8784.30,8784.30,8784.30,8927,216,1935,
2007-08-27_11:21,8783.62,8783.62,8783.62,8783.62,12744,341,2571,
2007-08-27_11:22,8780.66,8780.66,8780.66,8780.66,8284,207,1758,
2007-08-27_11:23,8778.67,8778.67,8778.67,8778.67,12338,296,2288,
2007-08-27_11:24,8777.53,8777.53,8777.53,8777.53,11297,263,2115,
2007-08-27_11:25,8775.94,8775.94,8775.94,8775.94,10020,228,2018,
2007-08-27_11:26,8775.32,8775.32,8775.32,8775.32,12354,338,2527,
2007-08-27_11:27,8773.92,8773.92,8773.92,8773.92,10532,352,2443,
2007-08-27_11:28,8771.91,8771.91,8771.91,8771.91,12098,319,2525,
2007-08-27_11:29,8773.46,8773.46,8773.46,8773.46,12075,373,2703,
2007-08-27_11:30,8770.07,8770.07,8770.07,8770.07,11627,282,2338,
2007-08-27_11:31,8771.22,8771.22,8771.22,8771.22,11752,348,2619,
2007-08-27_11:32,8770.54,8770.54,8770.54,8770.54,8974,277,2090,
2007-08-27_11:33,8768.95,8768.95,8768.95,8768.95,11142,276,2198,
2007-08-27_11:34,8769.37,8769.37,8769.37,8769.37,9110,248,1927,
2007-08-27_11:35,8766.88,8766.88,8766.88,8766.88,9248,202,1579,
2007-08-27_11:36,8766.85,8766.85,8766.85,8766.85,9886,265,2081,
2007-08-27_11:37,8769.56,8769.56,8769.56,8769.56,7430,197,1506,
2007-08-27_11:38,8767.50,8767.50,8767.50,8767.50,10250,272,1949,
2007-08-27_11:39,8768.28,8768.28,8768.28,8768.28,7228,188,1509,
2007-08-27_11:40,8772.77,8772.77,8772.77,8772.77,7447,187,1470,
2007-08-27_11:41,8771.41,8771.41,8771.41,8771.41,8024,248,1909,
2007-08-27_11:42,8774.85,8774.85,8774.85,8774.85,7506,181,1366,
2007-08-27_11:43,8774.37,8774.37,8774.37,8774.37,10940,299,2042,
2007-08-27_11:44,8772.40,8772.40,8772.40,8772.40,7943,237,1612,
2007-08-27_11:45,8774.57,8774.57,8774.57,8774.57,8096,245,1665,
2007-08-27_11:46,8777.86,8777.86,8777.86,8777.86,8267,223,1687,
2007-08-27_11:47,8777.32,8777.32,8777.32,8777.32,8075,222,1523,
2007-08-27_11:48,8776.54,8776.54,8776.54,8776.54,9354,281,1968,
2007-08-27_11:49,8777.56,8777.56,8777.56,8777.56,7571,229,1534,
2007-08-27_11:50,8774.60,8774.60,8774.60,8774.60,7923,221,1600,
2007-08-27_11:51,8773.33,8773.33,8773.33,8773.33,8710,248,1784,
2007-08-27_11:52,8776.69,8776.69,8776.69,8776.69,6059,178,1303,
2007-08-27_11:53,8770.67,8770.67,8770.67,8770.67,9882,246,1968,
2007-08-27_11:54,8770.51,8770.51,8770.51,8770.51,8430,223,1648,
2007-08-27_11:55,8768.65,8768.65,8768.65,8768.65,7968,267,1624,
2007-08-27_11:56,8767.90,8767.90,8767.90,8767.90,8507,258,1932,
2007-08-27_11:57,8767.94,8767.94,8767.94,8767.94,6595,199,1505,
2007-08-27_11:58,8765.81,8765.81,8765.81,8765.81,9448,268,2062,
2007-08-27_11:59,8766.34,8766.34,8766.34,8766.34,9250,289,1981,
2007-08-27_12:00,8765.39,8765.39,8765.39,8765.39,8203,264,1823,
2007-08-27_12:01,8765.64,8765.64,8765.64,8765.64,9117,279,2091,
2007-08-27_12:02,8764.08,8764.08,8764.08,8764.08,7342,189,1591,
2007-08-27_12:03,8763.74,8763.74,8763.74,8763.74,9685,303,2222,
2007-08-27_12:04,8765.22,8765.22,8765.22,8765.22,10017,340,1973,
2007-08-27_12:05,8764.11,8764.11,8764.11,8764.11,9793,247,1886,
2007-08-27_12:06,8764.21,8764.21,8764.21,8764.21,9606,262,1987,
2007-08-27_12:07,8761.85,8761.85,8761.85,8761.85,8699,262,1644,
2007-08-27_12:08,8769.91,8769.91,8769.91,8769.91,10511,296,2247,
2007-08-27_12:09,8770.67,8770.67,8770.67,8770.67,10263,269,2055,
2007-08-27_12:10,8771.43,8771.43,8771.43,8771.43,8081,206,1739,
2007-08-27_12:11,8774.37,8774.37,8774.37,8774.37,11143,291,2182,
2007-08-27_12:12,8772.96,8772.96,8772.96,8772.96,8714,243,1740,
2007-08-27_12:13,8774.01,8774.01,8774.01,8774.01,9050,212,1812,
2007-08-27_12:14,8773.21,8773.21,8773.21,8773.21,8046,189,1496,
2007-08-27_12:15,8772.04,8772.04,8772.04,8772.04,8805,183,1590,
2007-08-27_12:16,8771.91,8771.91,8771.91,8771.91,8267,184,1605,
2007-08-27_12:17,8772.61,8772.61,8772.61,8772.61,5949,180,1271,
2007-08-27_12:18,8771.42,8771.42,8771.42,8771.42,7311,190,1600,
2007-08-27_12:19,8770.89,8770.89,8770.89,8770.89,6748,187,1381,
2007-08-27_12:20,8771.47,8771.47,8771.47,8771.47,7228,200,1525,
2007-08-27_12:21,8772.79,8772.79,8772.79,8772.79,8204,215,1605,
2007-08-27_12:22,8769.79,8769.79,8769.79,8769.79,6911,189,1437,
2007-08-27_12:23,8766.82,8766.82,8766.82,8766.82,9064,260,1915,
2007-08-27_12:24,8763.56,8763.56,8763.56,8763.56,9279,266,1824,
2007-08-27_12:25,8761.42,8761.42,8761.42,8761.42,10406,353,2202,
2007-08-27_12:26,8757.49,8757.49,8757.49,8757.49,10255,314,2191,
2007-08-27_12:27,8757.04,8757.04,8757.04,8757.04,8662,273,1886,
2007-08-27_12:28,8756.02,8756.02,8756.02,8756.02,12277,356,2810,
2007-08-27_12:29,8752.21,8752.21,8752.21,8752.21,13275,409,3017,
2007-08-27_12:30,8749.56,8749.56,8749.56,8749.56,10731,340,2358,
2007-08-27_12:31,8745.98,8745.98,8745.98,8745.98,15368,515,3328,
2007-08-27_12:32,8747.57,8747.57,8747.57,8747.57,11632,364,2738,
2007-08-27_12:33,8746.79,8746.79,8746.79,8746.79,13068,412,3102,
2007-08-27_12:34,8744.65,8744.65,8744.65,8744.65,10419,290,2338,
2007-08-27_12:35,8744.17,8744.17,8744.17,8744.17,10366,300,2319,
2007-08-27_12:36,8741.58,8741.58,8741.58,8741.58,13123,361,2891,
2007-08-27_12:37,8744.54,8744.54,8744.54,8744.54,9284,244,2025,
2007-08-27_12:38,8745.31,8745.31,8745.31,8745.31,11657,319,2658,
2007-08-27_12:39,8745.05,8745.05,8745.05,8745.05,10356,308,2272,
2007-08-27_12:40,8744.37,8744.37,8744.37,8744.37,8974,286,2222,
2007-08-27_12:41,8747.70,8747.70,8747.70,8747.70,11267,366,2576,
2007-08-27_12:42,8748.98,8748.98,8748.98,8748.98,8907,302,2024,
2007-08-27_12:43,8749.62,8749.62,8749.62,8749.62,10369,347,2536,
2007-08-27_12:44,8749.08,8749.08,8749.08,8749.08,7542,235,1840,
2007-08-27_12:45,8748.42,8748.42,8748.42,8748.42,7248,204,1605,
2007-08-27_12:46,8750.45,8750.45,8750.45,8750.45,8412,232,1780,
2007-08-27_12:47,8749.51,8749.51,8749.51,8749.51,10606,221,1566,
2007-08-27_12:48,8752.39,8752.39,8752.39,8752.39,9252,236,1991,
2007-08-27_12:49,8751.58,8751.58,8751.58,8751.58,7387,207,1767,
2007-08-27_12:50,8751.38,8751.38,8751.38,8751.38,7770,232,1805,
2007-08-27_12:51,8751.67,8751.67,8751.67,8751.67,9093,273,2022,
2007-08-27_12:52,8752.49,8752.49,8752.49,8752.49,6932,208,1532,
2007-08-27_12:53,8749.93,8749.93,8749.93,8749.93,7064,232,1798,
2007-08-27_12:54,8748.44,8748.44,8748.44,8748.44,8344,235,1664,
2007-08-27_12:55,8745.80,8745.80,8745.80,8745.80,9526,280,1789,
2007-08-27_12:56,8745.83,8745.83,8745.83,8745.83,12810,309,2290,
2007-08-27_12:57,8744.90,8744.90,8744.90,8744.90,9146,262,1886,
2007-08-27_12:58,8738.91,8738.91,8738.91,8738.91,10726,375,2569,
2007-08-27_12:59,8739.01,8739.01,8739.01,8739.01,11707,391,2750,
2007-08-27_13:00,8734.87,8734.87,8734.87,8734.87,13499,446,2878,
2007-08-27_13:01,8730.20,8730.20,8730.20,8730.20,17177,569,3830,
2007-08-27_13:02,8725.50,8725.50,8725.50,8725.50,13694,402,2987,
2007-08-27_13:03,8721.82,8721.82,8721.82,8721.82,19064,543,4538,
2007-08-27_13:04,8715.27,8715.27,8715.27,8715.27,18947,646,4714,
2007-08-27_13:05,8713.11,8713.11,8713.11,8713.11,18760,616,4517,
2007-08-27_13:06,8708.56,8708.56,8708.56,8708.56,20666,707,4962,
2007-08-27_13:07,8706.53,8706.53,8706.53,8706.53,14794,451,3479,
2007-08-27_13:08,8705.01,8705.01,8705.01,8705.01,19320,677,4441,
2007-08-27_13:09,8705.84,8705.84,8705.84,8705.84,16013,530,3829,
2007-08-27_13:10,8704.59,8704.59,8704.59,8704.59,14472,429,3318,
2007-08-27_13:11,8709.01,8709.01,8709.01,8709.01,14785,429,3356,
2007-08-27_13:12,8709.98,8709.98,8709.98,8709.98,12316,351,2865,
2007-08-27_13:13,8714.50,8714.50,8714.50,8714.50,14802,430,3496,
2007-08-27_13:14,8719.06,8719.06,8719.06,8719.06,11413,361,2722,
2007-08-27_13:15,8719.34,8719.34,8719.34,8719.34,12185,377,2777,
2007-08-27_13:16,8722.04,8722.04,8722.04,8722.04,13405,375,3118,
2007-08-27_13:17,8723.28,8723.28,8723.28,8723.28,11423,360,2531,
2007-08-27_13:18,8725.71,8725.71,8725.71,8725.71,14900,418,3217,
2007-08-27_13:19,8728.20,8728.20,8728.20,8728.20,12408,347,2862,
2007-08-27_13:20,8726.01,8726.01,8726.01,8726.01,13156,385,2931,
2007-08-27_13:21,8720.73,8720.73,8720.73,8720.73,18292,523,3954,
2007-08-27_13:22,8724.23,8724.23,8724.23,8724.23,14480,434,3275,
2007-08-27_13:23,8722.26,8722.26,8722.26,8722.26,21061,625,4506,
2007-08-27_13:24,8722.23,8722.23,8722.23,8722.23,17316,542,4206,
2007-08-27_13:25,8721.81,8721.81,8721.81,8721.81,17504,557,4215,
2007-08-27_13:26,8721.81,8721.81,8721.81,8721.81,0,0,0,
2007-08-27_13:27,8721.81,8721.81,8721.81,8721.81,0,0,0,
2007-08-27_13:28,8721.81,8721.81,8721.81,8721.81,0,0,0,
2007-08-27_13:29,8721.81,8721.81,8721.81,8721.81,0,0,0,
2007-08-27_13:30,8718.31,8718.31,8718.31,8718.31,130934,4451,28826,
2007-08-28_09:01,8697.15,8697.15,8697.15,8697.15,188611,3090,21261,
2007-08-28_09:02,8697.49,8697.49,8697.49,8697.49,26684,853,5693,
2007-08-28_09:03,8702.16,8702.16,8702.16,8702.16,27176,924,6190,
2007-08-28_09:04,8707.28,8707.28,8707.28,8707.28,27240,928,6602,
2007-08-28_09:05,8707.10,8707.10,8707.10,8707.10,21946,686,5123,
2007-08-28_09:06,8707.04,8707.04,8707.04,8707.04,27265,1179,7206,
2007-08-28_09:07,8708.24,8708.24,8708.24,8708.24,17912,666,4878,
2007-08-28_09:08,8706.41,8706.41,8706.41,8706.41,22399,790,5753,
2007-08-28_09:09,8705.11,8705.11,8705.11,8705.11,23607,803,5778,
2007-08-28_09:10,8703.76,8703.76,8703.76,8703.76,16860,643,4510,
2007-08-28_09:11,8698.14,8698.14,8698.14,8698.14,23787,765,5740,
2007-08-28_09:12,8690.90,8690.90,8690.90,8690.90,17860,688,4396,
2007-08-28_09:13,8682.72,8682.72,8682.72,8682.72,20180,695,5254,
2007-08-28_09:14,8678.19,8678.19,8678.19,8678.19,23942,764,5541,
2007-08-28_09:15,8674.31,8674.31,8674.31,8674.31,18725,586,4249,
2007-08-28_09:16,8673.13,8673.13,8673.13,8673.13,24662,808,5951,
2007-08-28_09:17,8672.81,8672.81,8672.81,8672.81,17548,645,4460,
2007-08-28_09:18,8678.04,8678.04,8678.04,8678.04,19054,666,4952,
2007-08-28_09:19,8680.00,8680.00,8680.00,8680.00,20473,711,5079,
2007-08-28_09:20,8684.57,8684.57,8684.57,8684.57,18084,552,4135,
2007-08-28_09:21,8690.14,8690.14,8690.14,8690.14,25436,743,5633,
2007-08-28_09:22,8693.65,8693.65,8693.65,8693.65,14894,544,3753,
2007-08-28_09:23,8698.17,8698.17,8698.17,8698.17,16814,587,3989,
2007-08-28_09:24,8705.37,8705.37,8705.37,8705.37,16843,667,4063,
2007-08-28_09:25,8708.13,8708.13,8708.13,8708.13,16297,522,3698,
2007-08-28_09:26,8707.96,8707.96,8707.96,8707.96,23666,690,4919,
2007-08-28_09:27,8707.96,8707.96,8707.96,8707.96,15689,526,3702,
2007-08-28_09:28,8710.13,8710.13,8710.13,8710.13,16808,466,3953,
2007-08-28_09:29,8708.58,8708.58,8708.58,8708.58,14438,525,3542,
2007-08-28_09:30,8707.45,8707.45,8707.45,8707.45,14080,578,3577,
2007-08-28_09:31,8708.13,8708.13,8708.13,8708.13,19706,685,4483,
2007-08-28_09:32,8713.88,8713.88,8713.88,8713.88,14865,562,3405,
2007-08-28_09:33,8718.15,8718.15,8718.15,8718.15,16847,674,4169,
2007-08-28_09:34,8719.75,8719.75,8719.75,8719.75,16370,679,4045,
2007-08-28_09:35,8727.53,8727.53,8727.53,8727.53,16441,622,3916,
2007-08-28_09:36,8736.14,8736.14,8736.14,8736.14,22810,914,5620,
2007-08-28_09:37,8740.07,8740.07,8740.07,8740.07,19039,833,4612,
2007-08-28_09:38,8742.09,8742.09,8742.09,8742.09,20587,725,5061,
2007-08-28_09:39,8742.41,8742.41,8742.41,8742.41,18451,629,4414,
2007-08-28_09:40,8743.79,8743.79,8743.79,8743.79,13528,484,3295,
2007-08-28_09:41,8745.60,8745.60,8745.60,8745.60,18094,577,4315,
2007-08-28_09:42,8741.58,8741.58,8741.58,8741.58,13124,432,2907,
2007-08-28_09:43,8739.14,8739.14,8739.14,8739.14,16297,474,3636,
2007-08-28_09:44,8731.39,8731.39,8731.39,8731.39,15544,482,3475,
2007-08-28_09:45,8730.44,8730.44,8730.44,8730.44,11600,324,2646,
2007-08-28_09:46,8723.80,8723.80,8723.80,8723.80,15369,431,3433,
2007-08-28_09:47,8722.13,8722.13,8722.13,8722.13,9356,341,2395,
2007-08-28_09:48,8723.46,8723.46,8723.46,8723.46,13009,371,2975,
2007-08-28_09:49,8722.63,8722.63,8722.63,8722.63,10452,258,2285,
2007-08-28_09:50,8727.91,8727.91,8727.91,8727.91,10328,301,2141,
2007-08-28_09:51,8730.99,8730.99,8730.99,8730.99,11898,380,2773,
2007-08-28_09:52,8731.72,8731.72,8731.72,8731.72,9177,265,1974,
2007-08-28_09:53,8733.84,8733.84,8733.84,8733.84,10676,310,2296,
2007-08-28_09:54,8733.70,8733.70,8733.70,8733.70,8176,260,1997,
2007-08-28_09:55,8732.05,8732.05,8732.05,8732.05,6649,204,1709,
2007-08-28_09:56,8732.31,8732.31,8732.31,8732.31,11735,405,2696,
2007-08-28_09:57,8731.97,8731.97,8731.97,8731.97,7384,224,1743,
2007-08-28_09:58,8730.97,8730.97,8730.97,8730.97,10506,311,2292,
2007-08-28_09:59,8732.80,8732.80,8732.80,8732.80,9795,304,2073,
2007-08-28_10:00,8730.72,8730.72,8730.72,8730.72,9084,255,1945,
2007-08-28_10:01,8731.40,8731.40,8731.40,8731.40,11390,378,2687,
2007-08-28_10:02,8731.28,8731.28,8731.28,8731.28,8702,262,1948,
2007-08-28_10:03,8738.44,8738.44,8738.44,8738.44,14922,464,2979,
2007-08-28_10:04,8735.30,8735.30,8735.30,8735.30,11989,401,2770,
2007-08-28_10:05,8736.69,8736.69,8736.69,8736.69,9829,289,2263,
2007-08-28_10:06,8735.67,8735.67,8735.67,8735.67,13290,432,2792,
2007-08-28_10:07,8735.16,8735.16,8735.16,8735.16,8707,257,1964,
2007-08-28_10:08,8735.86,8735.86,8735.86,8735.86,12755,391,2643,
2007-08-28_10:09,8727.95,8727.95,8727.95,8727.95,11912,393,2622,
2007-08-28_10:10,8729.06,8729.06,8729.06,8729.06,8792,285,2141,
2007-08-28_10:11,8725.97,8725.97,8725.97,8725.97,13000,455,3080,
2007-08-28_10:12,8725.73,8725.73,8725.73,8725.73,9339,328,2108,
2007-08-28_10:13,8725.09,8725.09,8725.09,8725.09,10600,288,2637,
2007-08-28_10:14,8724.11,8724.11,8724.11,8724.11,9541,251,2073,
2007-08-28_10:15,8722.37,8722.37,8722.37,8722.37,7248,219,1840,
2007-08-28_10:16,8723.69,8723.69,8723.69,8723.69,11756,313,2418,
2007-08-28_10:17,8722.49,8722.49,8722.49,8722.49,7835,211,1763,
2007-08-28_10:18,8722.94,8722.94,8722.94,8722.94,9589,323,2517,
2007-08-28_10:19,8723.13,8723.13,8723.13,8723.13,8401,288,2132,
2007-08-28_10:20,8723.71,8723.71,8723.71,8723.71,11058,440,2866,
2007-08-28_10:21,8721.26,8721.26,8721.26,8721.26,14611,700,4101,
2007-08-28_10:22,8723.94,8723.94,8723.94,8723.94,9990,417,2521,
2007-08-28_10:23,8721.99,8721.99,8721.99,8721.99,11592,484,2855,
2007-08-28_10:24,8722.94,8722.94,8722.94,8722.94,8931,302,2109,
2007-08-28_10:25,8721.74,8721.74,8721.74,8721.74,8011,310,1954,
2007-08-28_10:26,8723.87,8723.87,8723.87,8723.87,10986,345,2367,
2007-08-28_10:27,8721.86,8721.86,8721.86,8721.86,6808,215,1644,
2007-08-28_10:28,8722.47,8722.47,8722.47,8722.47,9626,256,2163,
2007-08-28_10:29,8721.55,8721.55,8721.55,8721.55,7601,198,1635,
2007-08-28_10:30,8723.09,8723.09,8723.09,8723.09,8497,263,1787,
2007-08-28_10:31,8721.92,8721.92,8721.92,8721.92,11299,366,2466,
2007-08-28_10:32,8725.51,8725.51,8725.51,8725.51,7611,313,1833,
2007-08-28_10:33,8724.42,8724.42,8724.42,8724.42,9244,308,2165,
2007-08-28_10:34,8727.55,8727.55,8727.55,8727.55,8628,267,1837,
2007-08-28_10:35,8727.78,8727.78,8727.78,8727.78,8570,258,1868,
2007-08-28_10:36,8727.82,8727.82,8727.82,8727.82,12677,418,2874,
2007-08-28_10:37,8730.15,8730.15,8730.15,8730.15,9005,319,2083,
2007-08-28_10:38,8732.64,8732.64,8732.64,8732.64,11990,437,2900,
2007-08-28_10:39,8732.10,8732.10,8732.10,8732.10,9149,371,2268,
2007-08-28_10:40,8734.17,8734.17,8734.17,8734.17,10024,398,2362,
2007-08-28_10:41,8735.86,8735.86,8735.86,8735.86,13629,552,3250,
2007-08-28_10:42,8737.87,8737.87,8737.87,8737.87,9185,339,2327,
2007-08-28_10:43,8740.49,8740.49,8740.49,8740.49,11402,411,2731,
2007-08-28_10:44,8738.22,8738.22,8738.22,8738.22,9415,351,2381,
2007-08-28_10:45,8738.36,8738.36,8738.36,8738.36,11533,416,2579,
2007-08-28_10:46,8738.08,8738.08,8738.08,8738.08,12939,392,2859,
2007-08-28_10:47,8739.07,8739.07,8739.07,8739.07,8552,354,2112,
2007-08-28_10:48,8738.75,8738.75,8738.75,8738.75,11729,461,3060,
2007-08-28_10:49,8742.62,8742.62,8742.62,8742.62,12089,374,2744,
2007-08-28_10:50,8743.01,8743.01,8743.01,8743.01,10580,355,2373,
2007-08-28_10:51,8745.38,8745.38,8745.38,8745.38,14649,421,3107,
2007-08-28_10:52,8744.75,8744.75,8744.75,8744.75,11161,327,2188,
2007-08-28_10:53,8748.10,8748.10,8748.10,8748.10,13282,379,2656,
2007-08-28_10:54,8748.15,8748.15,8748.15,8748.15,11062,359,2385,
2007-08-28_10:55,8748.77,8748.77,8748.77,8748.77,9958,290,2344,
2007-08-28_10:56,8750.11,8750.11,8750.11,8750.11,14339,532,3279,
2007-08-28_10:57,8751.67,8751.67,8751.67,8751.67,8215,284,2041,
2007-08-28_10:58,8751.58,8751.58,8751.58,8751.58,11321,354,2490,
2007-08-28_10:59,8753.39,8753.39,8753.39,8753.39,9431,302,2189,
2007-08-28_11:00,8750.64,8750.64,8750.64,8750.64,9745,307,2225,
2007-08-28_11:01,8751.06,8751.06,8751.06,8751.06,12570,351,2742,
2007-08-28_11:02,8750.00,8750.00,8750.00,8750.00,8562,254,1937,
2007-08-28_11:03,8750.30,8750.30,8750.30,8750.30,11602,319,2480,
2007-08-28_11:04,8750.35,8750.35,8750.35,8750.35,9128,313,1952,
2007-08-28_11:05,8749.24,8749.24,8749.24,8749.24,8765,241,2022,
2007-08-28_11:06,8746.29,8746.29,8746.29,8746.29,10296,276,2193,
2007-08-28_11:07,8743.79,8743.79,8743.79,8743.79,7321,252,1631,
2007-08-28_11:08,8742.72,8742.72,8742.72,8742.72,9479,296,2207,
2007-08-28_11:09,8742.52,8742.52,8742.52,8742.52,9005,253,1909,
2007-08-28_11:10,8742.56,8742.56,8742.56,8742.56,8992,288,1921,
2007-08-28_11:11,8743.19,8743.19,8743.19,8743.19,10965,380,2388,
2007-08-28_11:12,8742.41,8742.41,8742.41,8742.41,7408,273,1853,
2007-08-28_11:13,8741.74,8741.74,8741.74,8741.74,10667,331,2383,
2007-08-28_11:14,8737.72,8737.72,8737.72,8737.72,8732,261,1931,
2007-08-28_11:15,8738.89,8738.89,8738.89,8738.89,8920,275,1789,
2007-08-28_11:16,8737.57,8737.57,8737.57,8737.57,9284,261,2038,
2007-08-28_11:17,8736.84,8736.84,8736.84,8736.84,8034,262,1694,
2007-08-28_11:18,8738.61,8738.61,8738.61,8738.61,12231,507,2536,
2007-08-28_11:19,8739.36,8739.36,8739.36,8739.36,8003,257,1745,
2007-08-28_11:20,8740.07,8740.07,8740.07,8740.07,6637,244,1593,
2007-08-28_11:21,8740.40,8740.40,8740.40,8740.40,9307,316,2172,
2007-08-28_11:22,8741.31,8741.31,8741.31,8741.31,8441,249,1745,
2007-08-28_11:23,8740.34,8740.34,8740.34,8740.34,10981,346,2170,
2007-08-28_11:24,8739.41,8739.41,8739.41,8739.41,9242,320,1808,
2007-08-28_11:25,8741.99,8741.99,8741.99,8741.99,8688,303,1825,
2007-08-28_11:26,8740.00,8740.00,8740.00,8740.00,10420,372,2212,
2007-08-28_11:27,8741.13,8741.13,8741.13,8741.13,7477,259,1547,
2007-08-28_11:28,8738.72,8738.72,8738.72,8738.72,11109,310,2161,
2007-08-28_11:29,8741.20,8741.20,8741.20,8741.20,8968,298,1823,
2007-08-28_11:30,8740.65,8740.65,8740.65,8740.65,8977,255,1801,
2007-08-28_11:31,8742.87,8742.87,8742.87,8742.87,10523,336,2183,
2007-08-28_11:32,8743.69,8743.69,8743.69,8743.69,7793,243,1632,
2007-08-28_11:33,8744.77,8744.77,8744.77,8744.77,8988,279,2194,
2007-08-28_11:34,8744.81,8744.81,8744.81,8744.81,9040,267,1920,
2007-08-28_11:35,8745.63,8745.63,8745.63,8745.63,9460,266,2090,
2007-08-28_11:36,8745.83,8745.83,8745.83,8745.83,10744,359,2349,
2007-08-28_11:37,8745.01,8745.01,8745.01,8745.01,7925,282,1759,
2007-08-28_11:38,8744.41,8744.41,8744.41,8744.41,8896,314,2148,
2007-08-28_11:39,8745.26,8745.26,8745.26,8745.26,7986,284,1674,
2007-08-28_11:40,8742.55,8742.55,8742.55,8742.55,7738,324,2116,
2007-08-28_11:41,8741.06,8741.06,8741.06,8741.06,10408,337,2485,
2007-08-28_11:42,8741.56,8741.56,8741.56,8741.56,8647,280,1903,
2007-08-28_11:43,8739.82,8739.82,8739.82,8739.82,14137,497,3198,
2007-08-28_11:44,8737.94,8737.94,8737.94,8737.94,9964,320,2363,
2007-08-28_11:45,8740.35,8740.35,8740.35,8740.35,10872,314,2331,
2007-08-28_11:46,8740.59,8740.59,8740.59,8740.59,13026,374,2790,
2007-08-28_11:47,8739.65,8739.65,8739.65,8739.65,7851,201,1678,
2007-08-28_11:48,8731.93,8731.93,8731.93,8731.93,11449,386,2676,
2007-08-28_11:49,8730.63,8730.63,8730.63,8730.63,10544,362,2349,
2007-08-28_11:50,8729.57,8729.57,8729.57,8729.57,12424,436,2692,
2007-08-28_11:51,8727.25,8727.25,8727.25,8727.25,13854,400,3033,
2007-08-28_11:52,8727.69,8727.69,8727.69,8727.69,9755,288,2171,
2007-08-28_11:53,8728.48,8728.48,8728.48,8728.48,11766,358,2895,
2007-08-28_11:54,8728.66,8728.66,8728.66,8728.66,8521,260,1942,
2007-08-28_11:55,8727.56,8727.56,8727.56,8727.56,8178,255,1865,
2007-08-28_11:56,8729.54,8729.54,8729.54,8729.54,10137,300,2194,
2007-08-28_11:57,8728.70,8728.70,8728.70,8728.70,9354,313,2034,
2007-08-28_11:58,8723.53,8723.53,8723.53,8723.53,12270,371,2635,
2007-08-28_11:59,8718.10,8718.10,8718.10,8718.10,10343,352,2405,
2007-08-28_12:00,8721.20,8721.20,8721.20,8721.20,10381,300,2328,
2007-08-28_12:01,8719.85,8719.85,8719.85,8719.85,12573,361,2826,
2007-08-28_12:02,8720.00,8720.00,8720.00,8720.00,9810,286,2050,
2007-08-28_12:03,8719.21,8719.21,8719.21,8719.21,12413,412,2745,
2007-08-28_12:04,8717.78,8717.78,8717.78,8717.78,9897,315,2043,
2007-08-28_12:05,8716.76,8716.76,8716.76,8716.76,9703,276,1932,
2007-08-28_12:06,8716.57,8716.57,8716.57,8716.57,11006,331,2274,
2007-08-28_12:07,8715.06,8715.06,8715.06,8715.06,7570,261,1643,
2007-08-28_12:08,8714.72,8714.72,8714.72,8714.72,9153,328,2243,
2007-08-28_12:09,8714.21,8714.21,8714.21,8714.21,8035,250,1742,
2007-08-28_12:10,8713.49,8713.49,8713.49,8713.49,8055,199,1832,
2007-08-28_12:11,8713.92,8713.92,8713.92,8713.92,10766,273,2301,
2007-08-28_12:12,8711.86,8711.86,8711.86,8711.86,7228,216,1733,
2007-08-28_12:13,8712.61,8712.61,8712.61,8712.61,12774,317,2661,
2007-08-28_12:14,8713.84,8713.84,8713.84,8713.84,8227,237,1783,
2007-08-28_12:15,8713.75,8713.75,8713.75,8713.75,8551,265,1806,
2007-08-28_12:16,8712.70,8712.70,8712.70,8712.70,9713,280,2050,
2007-08-28_12:17,8713.44,8713.44,8713.44,8713.44,6945,192,1530,
2007-08-28_12:18,8712.72,8712.72,8712.72,8712.72,9204,253,1983,
2007-08-28_12:19,8711.81,8711.81,8711.81,8711.81,7073,271,1749,
2007-08-28_12:20,8709.30,8709.30,8709.30,8709.30,7380,228,1666,
2007-08-28_12:21,8703.93,8703.93,8703.93,8703.93,12185,407,2727,
2007-08-28_12:22,8706.29,8706.29,8706.29,8706.29,7199,255,1757,
2007-08-28_12:23,8706.29,8706.29,8706.29,8706.29,14736,598,3378,
2007-08-28_12:24,8706.91,8706.91,8706.91,8706.91,9390,306,1930,
2007-08-28_12:25,8708.54,8708.54,8708.54,8708.54,9214,244,1844,
2007-08-28_12:26,8710.77,8710.77,8710.77,8710.77,9951,326,2319,
2007-08-28_12:27,8709.24,8709.24,8709.24,8709.24,6477,181,1573,
2007-08-28_12:28,8709.76,8709.76,8709.76,8709.76,9436,263,2253,
2007-08-28_12:29,8711.91,8711.91,8711.91,8711.91,7066,231,1619,
2007-08-28_12:30,8712.17,8712.17,8712.17,8712.17,8334,237,1788,
2007-08-28_12:31,8711.34,8711.34,8711.34,8711.34,9982,368,2199,
2007-08-28_12:32,8710.32,8710.32,8710.32,8710.32,6666,199,1577,
2007-08-28_12:33,8711.75,8711.75,8711.75,8711.75,8869,266,1915,
2007-08-28_12:34,8711.60,8711.60,8711.60,8711.60,7114,247,1695,
2007-08-28_12:35,8709.87,8709.87,8709.87,8709.87,7739,235,1759,
2007-08-28_12:36,8706.95,8706.95,8706.95,8706.95,8796,305,2216,
2007-08-28_12:37,8703.93,8703.93,8703.93,8703.93,7534,284,1884,
2007-08-28_12:38,8703.79,8703.79,8703.79,8703.79,11657,329,2340,
2007-08-28_12:39,8698.22,8698.22,8698.22,8698.22,9156,266,1881,
2007-08-28_12:40,8698.87,8698.87,8698.87,8698.87,11433,386,2423,
2007-08-28_12:41,8696.00,8696.00,8696.00,8696.00,14170,466,2976,
2007-08-28_12:42,8695.85,8695.85,8695.85,8695.85,9608,255,2092,
2007-08-28_12:43,8692.89,8692.89,8692.89,8692.89,12321,357,2812,
2007-08-28_12:44,8693.53,8693.53,8693.53,8693.53,9360,259,2229,
2007-08-28_12:45,8689.15,8689.15,8689.15,8689.15,11095,364,2690,
2007-08-28_12:46,8688.91,8688.91,8688.91,8688.91,12779,413,3058,
2007-08-28_12:47,8687.16,8687.16,8687.16,8687.16,10218,333,2286,
2007-08-28_12:48,8684.95,8684.95,8684.95,8684.95,14643,455,3303,
2007-08-28_12:49,8682.00,8682.00,8682.00,8682.00,10395,345,2459,
2007-08-28_12:50,8679.94,8679.94,8679.94,8679.94,10491,312,2487,
2007-08-28_12:51,8681.16,8681.16,8681.16,8681.16,13678,427,3219,
2007-08-28_12:52,8682.25,8682.25,8682.25,8682.25,10767,309,2464,
2007-08-28_12:53,8680.32,8680.32,8680.32,8680.32,14420,392,2957,
2007-08-28_12:54,8683.07,8683.07,8683.07,8683.07,10611,345,2172,
2007-08-28_12:55,8682.23,8682.23,8682.23,8682.23,10364,324,2246,
2007-08-28_12:56,8684.71,8684.71,8684.71,8684.71,8824,401,2350,
2007-08-28_12:57,8686.06,8686.06,8686.06,8686.06,7809,301,1954,
2007-08-28_12:58,8687.57,8687.57,8687.57,8687.57,12497,450,2707,
2007-08-28_12:59,8690.26,8690.26,8690.26,8690.26,8821,263,2027,
2007-08-28_13:00,8691.61,8691.61,8691.61,8691.61,9417,272,2045,
2007-08-28_13:01,8690.38,8690.38,8690.38,8690.38,10296,345,2504,
2007-08-28_13:02,8691.59,8691.59,8691.59,8691.59,8804,248,1994,
2007-08-28_13:03,8695.85,8695.85,8695.85,8695.85,13048,405,2865,
2007-08-28_13:04,8695.18,8695.18,8695.18,8695.18,9707,303,2289,
2007-08-28_13:05,8695.68,8695.68,8695.68,8695.68,10843,337,2376,
2007-08-28_13:06,8694.37,8694.37,8694.37,8694.37,13418,426,2790,
2007-08-28_13:07,8693.09,8693.09,8693.09,8693.09,9822,350,2236,
2007-08-28_13:08,8692.46,8692.46,8692.46,8692.46,13329,481,3336,
2007-08-28_13:09,8690.69,8690.69,8690.69,8690.69,10095,394,2593,
2007-08-28_13:10,8687.59,8687.59,8687.59,8687.59,11300,337,2529,
2007-08-28_13:11,8685.67,8685.67,8685.67,8685.67,12967,475,3058,
2007-08-28_13:12,8683.44,8683.44,8683.44,8683.44,9537,322,2306,
2007-08-28_13:13,8680.65,8680.65,8680.65,8680.65,14392,495,3577,
2007-08-28_13:14,8683.82,8683.82,8683.82,8683.82,13780,492,3284,
2007-08-28_13:15,8683.94,8683.94,8683.94,8683.94,12720,384,2983,
2007-08-28_13:16,8684.40,8684.40,8684.40,8684.40,16870,468,3668,
2007-08-28_13:17,8688.41,8688.41,8688.41,8688.41,9946,306,2543,
2007-08-28_13:18,8691.97,8691.97,8691.97,8691.97,16273,528,3974,
2007-08-28_13:19,8689.55,8689.55,8689.55,8689.55,15816,596,3643,
2007-08-28_13:20,8691.18,8691.18,8691.18,8691.18,13382,436,3200,
2007-08-28_13:21,8692.05,8692.05,8692.05,8692.05,17565,667,4174,
2007-08-28_13:22,8691.22,8691.22,8691.22,8691.22,13386,497,3211,
2007-08-28_13:23,8694.72,8694.72,8694.72,8694.72,18240,628,4201,
2007-08-28_13:24,8697.66,8697.66,8697.66,8697.66,16432,563,4338,
2007-08-28_13:25,8700.51,8700.51,8700.51,8700.51,18728,622,4521,
2007-08-28_13:26,8700.51,8700.51,8700.51,8700.51,0,0,0,
2007-08-28_13:27,8700.51,8700.51,8700.51,8700.51,0,0,0,
2007-08-28_13:28,8700.51,8700.51,8700.51,8700.51,0,0,0,
2007-08-28_13:29,8700.51,8700.51,8700.51,8700.51,0,0,0,
2007-08-28_13:30,8727.55,8727.55,8727.55,8727.55,143496,5016,28971,
2007-08-29_09:01,8514.47,8514.47,8514.47,8514.47,209850,5331,37378,
2007-08-29_09:02,8520.62,8520.62,8520.62,8520.62,34404,1487,8646,
2007-08-29_09:03,8533.28,8533.28,8533.28,8533.28,45645,1429,9353,
2007-08-29_09:04,8543.74,8543.74,8543.74,8543.74,40032,1597,10324,
2007-08-29_09:05,8552.93,8552.93,8552.93,8552.93,35024,1216,8222,
2007-08-29_09:06,8559.12,8559.12,8559.12,8559.12,36125,1531,9628,
2007-08-29_09:07,8567.34,8567.34,8567.34,8567.34,38242,1122,7580,
2007-08-29_09:08,8564.95,8564.95,8564.95,8564.95,30248,1127,7285,
2007-08-29_09:09,8564.87,8564.87,8564.87,8564.87,30437,1210,7602,
2007-08-29_09:10,8565.67,8565.67,8565.67,8565.67,23292,817,5948,
2007-08-29_09:11,8563.97,8563.97,8563.97,8563.97,27886,1037,7279,
2007-08-29_09:12,8560.43,8560.43,8560.43,8560.43,23160,840,5822,
2007-08-29_09:13,8556.51,8556.51,8556.51,8556.51,27181,1061,6507,
2007-08-29_09:14,8551.13,8551.13,8551.13,8551.13,24929,886,6116,
2007-08-29_09:15,8547.79,8547.79,8547.79,8547.79,21689,822,5627,
2007-08-29_09:16,8548.47,8548.47,8548.47,8548.47,34207,1290,7162,
2007-08-29_09:17,8550.02,8550.02,8550.02,8550.02,28508,1116,5954,
2007-08-29_09:18,8551.72,8551.72,8551.72,8551.72,24091,847,5950,
2007-08-29_09:19,8556.46,8556.46,8556.46,8556.46,24654,907,6159,
2007-08-29_09:20,8559.07,8559.07,8559.07,8559.07,18025,715,4743,
2007-08-29_09:21,8561.53,8561.53,8561.53,8561.53,22190,846,5804,
2007-08-29_09:22,8563.47,8563.47,8563.47,8563.47,17711,645,4750,
2007-08-29_09:23,8563.94,8563.94,8563.94,8563.94,19931,711,4881,
2007-08-29_09:24,8564.31,8564.31,8564.31,8564.31,18842,698,4854,
2007-08-29_09:25,8565.06,8565.06,8565.06,8565.06,14128,454,3711,
2007-08-29_09:26,8568.34,8568.34,8568.34,8568.34,17597,582,4767,
2007-08-29_09:27,8569.46,8569.46,8569.46,8569.46,15626,491,3938,
2007-08-29_09:28,8569.84,8569.84,8569.84,8569.84,20732,709,4607,
2007-08-29_09:29,8562.69,8562.69,8562.69,8562.69,21574,747,4991,
2007-08-29_09:30,8560.76,8560.76,8560.76,8560.76,16571,536,3924,
2007-08-29_09:31,8558.19,8558.19,8558.19,8558.19,20131,634,4753,
2007-08-29_09:32,8553.78,8553.78,8553.78,8553.78,23521,789,4921,
2007-08-29_09:33,8545.28,8545.28,8545.28,8545.28,21442,791,5063,
2007-08-29_09:34,8538.69,8538.69,8538.69,8538.69,23614,882,5683,
2007-08-29_09:35,8532.09,8532.09,8532.09,8532.09,22237,816,5182,
2007-08-29_09:36,8526.00,8526.00,8526.00,8526.00,28941,947,6399,
2007-08-29_09:37,8521.72,8521.72,8521.72,8521.72,26863,879,6022,
2007-08-29_09:38,8522.83,8522.83,8522.83,8522.83,24495,870,5650,
2007-08-29_09:39,8523.43,8523.43,8523.43,8523.43,21924,760,5303,
2007-08-29_09:40,8527.00,8527.00,8527.00,8527.00,24653,805,5159,
2007-08-29_09:41,8528.64,8528.64,8528.64,8528.64,21521,701,4934,
2007-08-29_09:42,8533.04,8533.04,8533.04,8533.04,20182,477,3530,
2007-08-29_09:43,8536.17,8536.17,8536.17,8536.17,17862,561,3935,
2007-08-29_09:44,8539.93,8539.93,8539.93,8539.93,15608,495,3599,
2007-08-29_09:45,8543.33,8543.33,8543.33,8543.33,11973,406,2998,
2007-08-29_09:46,8544.29,8544.29,8544.29,8544.29,16225,530,3948,
2007-08-29_09:47,8545.18,8545.18,8545.18,8545.18,13272,408,3039,
2007-08-29_09:48,8539.70,8539.70,8539.70,8539.70,25649,753,4914,
2007-08-29_09:49,8539.18,8539.18,8539.18,8539.18,19254,648,4241,
2007-08-29_09:50,8538.09,8538.09,8538.09,8538.09,13690,444,3221,
2007-08-29_09:51,8538.93,8538.93,8538.93,8538.93,22236,492,3451,
2007-08-29_09:52,8542.53,8542.53,8542.53,8542.53,11950,410,2570,
2007-08-29_09:53,8543.39,8543.39,8543.39,8543.39,14876,462,2967,
2007-08-29_09:54,8545.48,8545.48,8545.48,8545.48,12089,381,2636,
2007-08-29_09:55,8547.22,8547.22,8547.22,8547.22,10883,370,2565,
2007-08-29_09:56,8550.39,8550.39,8550.39,8550.39,14938,451,3267,
2007-08-29_09:57,8551.49,8551.49,8551.49,8551.49,11848,433,2863,
2007-08-29_09:58,8553.50,8553.50,8553.50,8553.50,14067,592,3428,
2007-08-29_09:59,8556.48,8556.48,8556.48,8556.48,14813,655,3830,
2007-08-29_10:00,8558.68,8558.68,8558.68,8558.68,12572,465,2940,
2007-08-29_10:01,8561.21,8561.21,8561.21,8561.21,15208,539,3456,
2007-08-29_10:02,8562.96,8562.96,8562.96,8562.96,10861,327,2623,
2007-08-29_10:03,8563.76,8563.76,8563.76,8563.76,13065,393,3079,
2007-08-29_10:04,8563.21,8563.21,8563.21,8563.21,14593,410,3129,
2007-08-29_10:05,8563.15,8563.15,8563.15,8563.15,10323,343,2550,
2007-08-29_10:06,8565.91,8565.91,8565.91,8565.91,15203,470,3232,
2007-08-29_10:07,8567.01,8567.01,8567.01,8567.01,13330,413,2773,
2007-08-29_10:08,8567.87,8567.87,8567.87,8567.87,13670,435,3002,
2007-08-29_10:09,8568.31,8568.31,8568.31,8568.31,12384,387,2730,
2007-08-29_10:10,8568.41,8568.41,8568.41,8568.41,12319,352,2488,
2007-08-29_10:11,8566.77,8566.77,8566.77,8566.77,13401,485,3199,
2007-08-29_10:12,8568.96,8568.96,8568.96,8568.96,10909,396,2628,
2007-08-29_10:13,8564.20,8564.20,8564.20,8564.20,13531,474,3211,
2007-08-29_10:14,8556.78,8556.78,8556.78,8556.78,13787,514,3249,
2007-08-29_10:15,8555.73,8555.73,8555.73,8555.73,12564,418,3011,
2007-08-29_10:16,8558.03,8558.03,8558.03,8558.03,15755,500,3490,
2007-08-29_10:17,8559.06,8559.06,8559.06,8559.06,11887,342,2356,
2007-08-29_10:18,8559.50,8559.50,8559.50,8559.50,12245,354,2412,
2007-08-29_10:19,8558.83,8558.83,8558.83,8558.83,10955,352,2636,
2007-08-29_10:20,8558.01,8558.01,8558.01,8558.01,9530,278,2211,
2007-08-29_10:21,8562.20,8562.20,8562.20,8562.20,12535,374,2601,
2007-08-29_10:22,8562.76,8562.76,8562.76,8562.76,9272,254,2112,
2007-08-29_10:23,8562.14,8562.14,8562.14,8562.14,10184,272,2382,
2007-08-29_10:24,8561.05,8561.05,8561.05,8561.05,9166,265,2145,
2007-08-29_10:25,8560.03,8560.03,8560.03,8560.03,10178,297,2175,
2007-08-29_10:26,8561.87,8561.87,8561.87,8561.87,11647,360,2666,
2007-08-29_10:27,8561.90,8561.90,8561.90,8561.90,9250,282,2180,
2007-08-29_10:28,8562.07,8562.07,8562.07,8562.07,11288,329,2495,
2007-08-29_10:29,8562.79,8562.79,8562.79,8562.79,11013,319,2382,
2007-08-29_10:30,8565.56,8565.56,8565.56,8565.56,10317,390,2158,
2007-08-29_10:31,8568.07,8568.07,8568.07,8568.07,11206,402,2789,
2007-08-29_10:32,8571.96,8571.96,8571.96,8571.96,8809,262,2139,
2007-08-29_10:33,8572.57,8572.57,8572.57,8572.57,10357,334,2653,
2007-08-29_10:34,8573.64,8573.64,8573.64,8573.64,12058,397,2881,
2007-08-29_10:35,8575.27,8575.27,8575.27,8575.27,11808,317,2639,
2007-08-29_10:36,8576.33,8576.33,8576.33,8576.33,12723,406,2936,
2007-08-29_10:37,8577.90,8577.90,8577.90,8577.90,10371,377,2453,
2007-08-29_10:38,8576.60,8576.60,8576.60,8576.60,12192,420,2795,
2007-08-29_10:39,8577.34,8577.34,8577.34,8577.34,12767,454,2816,
2007-08-29_10:40,8578.46,8578.46,8578.46,8578.46,11485,462,2691,
2007-08-29_10:41,8576.79,8576.79,8576.79,8576.79,13643,388,2864,
2007-08-29_10:42,8575.77,8575.77,8575.77,8575.77,10701,319,2310,
2007-08-29_10:43,8577.78,8577.78,8577.78,8577.78,11329,324,2490,
2007-08-29_10:44,8580.12,8580.12,8580.12,8580.12,10955,308,2049,
2007-08-29_10:45,8580.74,8580.74,8580.74,8580.74,10154,305,2276,
2007-08-29_10:46,8583.70,8583.70,8583.70,8583.70,12158,340,2654,
2007-08-29_10:47,8585.37,8585.37,8585.37,8585.37,10095,314,2241,
2007-08-29_10:48,8586.93,8586.93,8586.93,8586.93,13327,402,2809,
2007-08-29_10:49,8589.65,8589.65,8589.65,8589.65,12314,363,2608,
2007-08-29_10:50,8593.78,8593.78,8593.78,8593.78,11003,334,2378,
2007-08-29_10:51,8593.84,8593.84,8593.84,8593.84,13558,378,2767,
2007-08-29_10:52,8595.20,8595.20,8595.20,8595.20,10377,333,2278,
2007-08-29_10:53,8588.88,8588.88,8588.88,8588.88,14259,485,2923,
2007-08-29_10:54,8585.78,8585.78,8585.78,8585.78,14313,490,2993,
2007-08-29_10:55,8583.20,8583.20,8583.20,8583.20,10483,339,2417,
2007-08-29_10:56,8584.95,8584.95,8584.95,8584.95,10749,334,2645,
2007-08-29_10:57,8583.78,8583.78,8583.78,8583.78,10552,347,2278,
2007-08-29_10:58,8584.07,8584.07,8584.07,8584.07,10853,314,2339,
2007-08-29_10:59,8584.42,8584.42,8584.42,8584.42,11095,312,2367,
2007-08-29_11:00,8581.91,8581.91,8581.91,8581.91,11065,363,2264,
2007-08-29_11:01,8579.28,8579.28,8579.28,8579.28,16113,462,2954,
2007-08-29_11:02,8580.05,8580.05,8580.05,8580.05,10965,286,2032,
2007-08-29_11:03,8578.32,8578.32,8578.32,8578.32,10074,262,2011,
2007-08-29_11:04,8580.13,8580.13,8580.13,8580.13,9132,262,2004,
2007-08-29_11:05,8579.72,8579.72,8579.72,8579.72,9437,247,1922,
2007-08-29_11:06,8577.38,8577.38,8577.38,8577.38,13959,366,2782,
2007-08-29_11:07,8579.69,8579.69,8579.69,8579.69,9938,343,2067,
2007-08-29_11:08,8578.68,8578.68,8578.68,8578.68,10124,304,2459,
2007-08-29_11:09,8578.22,8578.22,8578.22,8578.22,9591,307,2108,
2007-08-29_11:10,8578.04,8578.04,8578.04,8578.04,12992,454,3063,
2007-08-29_11:11,8577.86,8577.86,8577.86,8577.86,10816,279,2186,
2007-08-29_11:12,8572.09,8572.09,8572.09,8572.09,10382,327,1943,
2007-08-29_11:13,8575.26,8575.26,8575.26,8575.26,8911,274,2044,
2007-08-29_11:14,8573.15,8573.15,8573.15,8573.15,9974,242,1849,
2007-08-29_11:15,8572.54,8572.54,8572.54,8572.54,8111,226,1705,
2007-08-29_11:16,8569.67,8569.67,8569.67,8569.67,10921,364,2310,
2007-08-29_11:17,8568.43,8568.43,8568.43,8568.43,10075,346,2053,
2007-08-29_11:18,8570.88,8570.88,8570.88,8570.88,9277,285,2160,
2007-08-29_11:19,8562.42,8562.42,8562.42,8562.42,13598,391,2640,
2007-08-29_11:20,8561.26,8561.26,8561.26,8561.26,10161,337,2371,
2007-08-29_11:21,8560.02,8560.02,8560.02,8560.02,14623,464,3367,
2007-08-29_11:22,8559.97,8559.97,8559.97,8559.97,9944,274,2106,
2007-08-29_11:23,8560.82,8560.82,8560.82,8560.82,11376,270,2400,
2007-08-29_11:24,8555.11,8555.11,8555.11,8555.11,11837,380,2495,
2007-08-29_11:25,8556.50,8556.50,8556.50,8556.50,11118,355,2265,
2007-08-29_11:26,8555.02,8555.02,8555.02,8555.02,12877,351,2677,
2007-08-29_11:27,8554.82,8554.82,8554.82,8554.82,11017,301,2310,
2007-08-29_11:28,8553.17,8553.17,8553.17,8553.17,12859,360,2633,
2007-08-29_11:29,8553.99,8553.99,8553.99,8553.99,9575,268,2265,
2007-08-29_11:30,8553.60,8553.60,8553.60,8553.60,9166,271,2037,
2007-08-29_11:31,8555.22,8555.22,8555.22,8555.22,11345,304,2391,
2007-08-29_11:32,8554.47,8554.47,8554.47,8554.47,8636,236,1784,
2007-08-29_11:33,8554.25,8554.25,8554.25,8554.25,9064,242,1960,
2007-08-29_11:34,8554.50,8554.50,8554.50,8554.50,8389,234,1753,
2007-08-29_11:35,8554.12,8554.12,8554.12,8554.12,7824,227,1741,
2007-08-29_11:36,8553.60,8553.60,8553.60,8553.60,8971,249,1824,
2007-08-29_11:37,8553.72,8553.72,8553.72,8553.72,7207,215,1689,
2007-08-29_11:38,8556.51,8556.51,8556.51,8556.51,9160,245,2016,
2007-08-29_11:39,8558.45,8558.45,8558.45,8558.45,8021,301,1746,
2007-08-29_11:40,8557.42,8557.42,8557.42,8557.42,8777,353,1782,
2007-08-29_11:41,8559.59,8559.59,8559.59,8559.59,10181,323,2184,
2007-08-29_11:42,8560.36,8560.36,8560.36,8560.36,8248,199,1717,
2007-08-29_11:43,8559.68,8559.68,8559.68,8559.68,8664,232,1885,
2007-08-29_11:44,8560.54,8560.54,8560.54,8560.54,7143,188,1717,
2007-08-29_11:45,8562.78,8562.78,8562.78,8562.78,6452,190,1547,
2007-08-29_11:46,8560.49,8560.49,8560.49,8560.49,8330,273,1943,
2007-08-29_11:47,8561.88,8561.88,8561.88,8561.88,7051,199,1623,
2007-08-29_11:48,8561.71,8561.71,8561.71,8561.71,9496,233,1882,
2007-08-29_11:49,8564.82,8564.82,8564.82,8564.82,7456,243,1547,
2007-08-29_11:50,8566.15,8566.15,8566.15,8566.15,8013,243,1561,
2007-08-29_11:51,8564.98,8564.98,8564.98,8564.98,9333,227,1832,
2007-08-29_11:52,8568.40,8568.40,8568.40,8568.40,7657,190,1436,
2007-08-29_11:53,8569.81,8569.81,8569.81,8569.81,8129,219,1670,
2007-08-29_11:54,8570.34,8570.34,8570.34,8570.34,8962,264,1763,
2007-08-29_11:55,8569.63,8569.63,8569.63,8569.63,8341,232,1651,
2007-08-29_11:56,8570.09,8570.09,8570.09,8570.09,8800,276,1902,
2007-08-29_11:57,8571.55,8571.55,8571.55,8571.55,8174,236,1752,
2007-08-29_11:58,8573.46,8573.46,8573.46,8573.46,11781,339,2319,
2007-08-29_11:59,8576.52,8576.52,8576.52,8576.52,10342,381,2149,
2007-08-29_12:00,8577.53,8577.53,8577.53,8577.53,9135,257,1783,
2007-08-29_12:01,8576.78,8576.78,8576.78,8576.78,8603,246,1793,
2007-08-29_12:02,8578.23,8578.23,8578.23,8578.23,9539,252,1674,
2007-08-29_12:03,8579.82,8579.82,8579.82,8579.82,9558,281,2113,
2007-08-29_12:04,8579.34,8579.34,8579.34,8579.34,8257,296,1812,
2007-08-29_12:05,8577.90,8577.90,8577.90,8577.90,8525,261,1753,
2007-08-29_12:06,8576.66,8576.66,8576.66,8576.66,10094,333,2092,
2007-08-29_12:07,8577.78,8577.78,8577.78,8577.78,7581,237,1721,
2007-08-29_12:08,8577.23,8577.23,8577.23,8577.23,9248,279,1999,
2007-08-29_12:09,8575.12,8575.12,8575.12,8575.12,7124,203,1678,
2007-08-29_12:10,8576.25,8576.25,8576.25,8576.25,8137,220,1599,
2007-08-29_12:11,8575.85,8575.85,8575.85,8575.85,8249,225,1829,
2007-08-29_12:12,8575.67,8575.67,8575.67,8575.67,7747,201,1486,
2007-08-29_12:13,8577.01,8577.01,8577.01,8577.01,8822,292,1885,
2007-08-29_12:14,8575.72,8575.72,8575.72,8575.72,7066,167,1311,
2007-08-29_12:15,8575.37,8575.37,8575.37,8575.37,9069,254,1627,
2007-08-29_12:16,8577.15,8577.15,8577.15,8577.15,9145,290,1928,
2007-08-29_12:17,8577.37,8577.37,8577.37,8577.37,7146,218,1588,
2007-08-29_12:18,8577.19,8577.19,8577.19,8577.19,7681,250,1666,
2007-08-29_12:19,8578.37,8578.37,8578.37,8578.37,6865,269,1555,
2007-08-29_12:20,8581.99,8581.99,8581.99,8581.99,9458,288,1846,
2007-08-29_12:21,8581.17,8581.17,8581.17,8581.17,9477,266,2064,
2007-08-29_12:22,8581.43,8581.43,8581.43,8581.43,9263,283,1863,
2007-08-29_12:23,8581.64,8581.64,8581.64,8581.64,11669,281,2174,
2007-08-29_12:24,8581.05,8581.05,8581.05,8581.05,7969,230,1642,
2007-08-29_12:25,8581.49,8581.49,8581.49,8581.49,7378,224,1657,
2007-08-29_12:26,8581.89,8581.89,8581.89,8581.89,8843,252,1976,
2007-08-29_12:27,8581.90,8581.90,8581.90,8581.90,7067,166,1459,
2007-08-29_12:28,8583.09,8583.09,8583.09,8583.09,8906,274,1923,
2007-08-29_12:29,8583.17,8583.17,8583.17,8583.17,8015,200,1723,
2007-08-29_12:30,8582.43,8582.43,8582.43,8582.43,8919,278,1833,
2007-08-29_12:31,8582.23,8582.23,8582.23,8582.23,12595,402,2703,
2007-08-29_12:32,8583.93,8583.93,8583.93,8583.93,9715,278,2144,
2007-08-29_12:33,8583.84,8583.84,8583.84,8583.84,11186,428,2597,
2007-08-29_12:34,8585.13,8585.13,8585.13,8585.13,8362,237,1987,
2007-08-29_12:35,8587.51,8587.51,8587.51,8587.51,10662,250,2196,
2007-08-29_12:36,8585.70,8585.70,8585.70,8585.70,11125,303,2385,
2007-08-29_12:37,8586.77,8586.77,8586.77,8586.77,9419,294,1944,
2007-08-29_12:38,8588.31,8588.31,8588.31,8588.31,11621,333,2650,
2007-08-29_12:39,8590.24,8590.24,8590.24,8590.24,10229,422,2630,
2007-08-29_12:40,8595.88,8595.88,8595.88,8595.88,11428,400,2575,
2007-08-29_12:41,8597.05,8597.05,8597.05,8597.05,15956,407,3259,
2007-08-29_12:42,8597.68,8597.68,8597.68,8597.68,9983,284,2388,
2007-08-29_12:43,8595.99,8595.99,8595.99,8595.99,13183,363,3143,
2007-08-29_12:44,8595.97,8595.97,8595.97,8595.97,12410,390,2958,
2007-08-29_12:45,8598.87,8598.87,8598.87,8598.87,12337,406,2820,
2007-08-29_12:46,8599.18,8599.18,8599.18,8599.18,14644,436,3328,
2007-08-29_12:47,8599.21,8599.21,8599.21,8599.21,10628,298,2476,
2007-08-29_12:48,8598.51,8598.51,8598.51,8598.51,15968,488,3095,
2007-08-29_12:49,8601.16,8601.16,8601.16,8601.16,14846,520,3399,
2007-08-29_12:50,8603.10,8603.10,8603.10,8603.10,10835,334,2648,
2007-08-29_12:51,8604.93,8604.93,8604.93,8604.93,14195,472,3141,
2007-08-29_12:52,8608.45,8608.45,8608.45,8608.45,12314,376,2743,
2007-08-29_12:53,8613.00,8613.00,8613.00,8613.00,14213,458,3234,
2007-08-29_12:54,8617.28,8617.28,8617.28,8617.28,14886,543,3445,
2007-08-29_12:55,8621.85,8621.85,8621.85,8621.85,17158,691,3986,
2007-08-29_12:56,8626.89,8626.89,8626.89,8626.89,18605,697,4364,
2007-08-29_12:57,8631.10,8631.10,8631.10,8631.10,14195,482,3372,
2007-08-29_12:58,8633.55,8633.55,8633.55,8633.55,20468,717,4351,
2007-08-29_12:59,8636.31,8636.31,8636.31,8636.31,15924,603,3994,
2007-08-29_13:00,8637.30,8637.30,8637.30,8637.30,16242,518,3781,
2007-08-29_13:01,8639.56,8639.56,8639.56,8639.56,21063,681,4630,
2007-08-29_13:02,8637.96,8637.96,8637.96,8637.96,14558,463,3583,
2007-08-29_13:03,8638.15,8638.15,8638.15,8638.15,16822,543,4171,
2007-08-29_13:04,8635.64,8635.64,8635.64,8635.64,15043,481,3691,
2007-08-29_13:05,8634.15,8634.15,8634.15,8634.15,16236,535,3589,
2007-08-29_13:06,8629.04,8629.04,8629.04,8629.04,15404,485,3724,
2007-08-29_13:07,8627.42,8627.42,8627.42,8627.42,13497,438,3211,
2007-08-29_13:08,8622.10,8622.10,8622.10,8622.10,14361,458,3594,
2007-08-29_13:09,8621.65,8621.65,8621.65,8621.65,14041,461,3366,
2007-08-29_13:10,8621.41,8621.41,8621.41,8621.41,12712,441,3106,
2007-08-29_13:11,8621.48,8621.48,8621.48,8621.48,13694,489,3502,
2007-08-29_13:12,8620.45,8620.45,8620.45,8620.45,12683,405,3058,
2007-08-29_13:13,8622.71,8622.71,8622.71,8622.71,15521,457,3401,
2007-08-29_13:14,8622.20,8622.20,8622.20,8622.20,12794,390,3084,
2007-08-29_13:15,8622.21,8622.21,8622.21,8622.21,17765,603,3502,
2007-08-29_13:16,8621.47,8621.47,8621.47,8621.47,15744,516,4183,
2007-08-29_13:17,8619.53,8619.53,8619.53,8619.53,15093,459,3426,
2007-08-29_13:18,8622.82,8622.82,8622.82,8622.82,18642,525,4014,
2007-08-29_13:19,8623.17,8623.17,8623.17,8623.17,17229,546,4184,
2007-08-29_13:20,8625.42,8625.42,8625.42,8625.42,16225,484,3665,
2007-08-29_13:21,8627.27,8627.27,8627.27,8627.27,19010,604,4580,
2007-08-29_13:22,8627.87,8627.87,8627.87,8627.87,17270,546,3908,
2007-08-29_13:23,8632.30,8632.30,8632.30,8632.30,22084,675,4794,
2007-08-29_13:24,8635.26,8635.26,8635.26,8635.26,20222,717,5438,
2007-08-29_13:25,8640.10,8640.10,8640.10,8640.10,21041,707,5187,
2007-08-29_13:26,8640.10,8640.10,8640.10,8640.10,0,0,0,
2007-08-29_13:27,8640.10,8640.10,8640.10,8640.10,0,0,0,
2007-08-29_13:28,8640.10,8640.10,8640.10,8640.10,0,0,0,
2007-08-29_13:29,8640.10,8640.10,8640.10,8640.10,0,0,0,
2007-08-29_13:30,8643.32,8643.32,8643.32,8643.32,144857,5042,31093,
2007-08-30_09:01,8782.35,8782.35,8782.35,8782.35,355378,6121,38901,
2007-08-30_09:02,8781.12,8781.12,8781.12,8781.12,47417,1657,10997,
2007-08-30_09:03,8780.69,8780.69,8780.69,8780.69,50033,1717,11400,
2007-08-30_09:04,8779.69,8779.69,8779.69,8779.69,49170,1615,10832,
2007-08-30_09:05,8768.21,8768.21,8768.21,8768.21,35865,1193,8314,
2007-08-30_09:06,8762.09,8762.09,8762.09,8762.09,38084,1338,9293,
2007-08-30_09:07,8758.81,8758.81,8758.81,8758.81,31967,1138,7869,
2007-08-30_09:08,8751.68,8751.68,8751.68,8751.68,32866,1251,7902,
2007-08-30_09:09,8750.62,8750.62,8750.62,8750.62,35001,1171,8185,
2007-08-30_09:10,8756.27,8756.27,8756.27,8756.27,26141,944,6548,
2007-08-30_09:11,8763.86,8763.86,8763.86,8763.86,35546,1408,8380,
2007-08-30_09:12,8770.37,8770.37,8770.37,8770.37,28362,1226,7235,
2007-08-30_09:13,8776.80,8776.80,8776.80,8776.80,31628,1153,7402,
2007-08-30_09:14,8780.44,8780.44,8780.44,8780.44,31493,1224,7813,
2007-08-30_09:15,8784.15,8784.15,8784.15,8784.15,27220,1038,6761,
2007-08-30_09:16,8789.25,8789.25,8789.25,8789.25,32565,1210,7829,
2007-08-30_09:17,8784.94,8784.94,8784.94,8784.94,32161,1119,7234,
2007-08-30_09:18,8786.38,8786.38,8786.38,8786.38,33837,1186,7539,
2007-08-30_09:19,8785.53,8785.53,8785.53,8785.53,31852,1065,7204,
2007-08-30_09:20,8786.68,8786.68,8786.68,8786.68,27455,871,6084,
2007-08-30_09:21,8787.76,8787.76,8787.76,8787.76,37068,1198,7784,
2007-08-30_09:22,8788.50,8788.50,8788.50,8788.50,28341,995,6159,
2007-08-30_09:23,8789.28,8789.28,8789.28,8789.28,27948,998,6292,
2007-08-30_09:24,8795.13,8795.13,8795.13,8795.13,33275,1072,6557,
2007-08-30_09:25,8800.18,8800.18,8800.18,8800.18,25473,918,5832,
2007-08-30_09:26,8808.00,8808.00,8808.00,8808.00,33731,1296,7508,
2007-08-30_09:27,8808.97,8808.97,8808.97,8808.97,30479,1097,6739,
2007-08-30_09:28,8810.03,8810.03,8810.03,8810.03,25677,922,6278,
2007-08-30_09:29,8810.39,8810.39,8810.39,8810.39,28247,846,5955,
2007-08-30_09:30,8812.02,8812.02,8812.02,8812.02,21441,740,5039,
2007-08-30_09:31,8813.44,8813.44,8813.44,8813.44,29486,892,6102,
2007-08-30_09:32,8815.88,8815.88,8815.88,8815.88,22809,776,5012,
2007-08-30_09:33,8816.73,8816.73,8816.73,8816.73,24088,817,5298,
2007-08-30_09:34,8812.28,8812.28,8812.28,8812.28,24259,748,5247,
2007-08-30_09:35,8814.28,8814.28,8814.28,8814.28,18797,585,4473,
2007-08-30_09:36,8809.00,8809.00,8809.00,8809.00,26303,859,6140,
2007-08-30_09:37,8808.97,8808.97,8808.97,8808.97,21841,801,5105,
2007-08-30_09:38,8808.01,8808.01,8808.01,8808.01,22171,714,5020,
2007-08-30_09:39,8803.98,8803.98,8803.98,8803.98,23031,720,5195,
2007-08-30_09:40,8800.32,8800.32,8800.32,8800.32,20384,643,4693,
2007-08-30_09:41,8801.83,8801.83,8801.83,8801.83,21767,699,5218,
2007-08-30_09:42,8803.31,8803.31,8803.31,8803.31,19072,631,4358,
2007-08-30_09:43,8804.37,8804.37,8804.37,8804.37,21929,696,4827,
2007-08-30_09:44,8804.57,8804.57,8804.57,8804.57,22030,716,4909,
2007-08-30_09:45,8805.81,8805.81,8805.81,8805.81,20047,703,4313,
2007-08-30_09:46,8804.09,8804.09,8804.09,8804.09,24942,784,5300,
2007-08-30_09:47,8802.58,8802.58,8802.58,8802.58,17725,622,3990,
2007-08-30_09:48,8800.15,8800.15,8800.15,8800.15,20655,591,4367,
2007-08-30_09:49,8798.11,8798.11,8798.11,8798.11,19848,618,4503,
2007-08-30_09:50,8795.72,8795.72,8795.72,8795.72,15157,464,3472,
2007-08-30_09:51,8787.47,8787.47,8787.47,8787.47,23337,698,4879,
2007-08-30_09:52,8784.32,8784.32,8784.32,8784.32,19737,614,4163,
2007-08-30_09:53,8779.72,8779.72,8779.72,8779.72,19380,603,4863,
2007-08-30_09:54,8776.38,8776.38,8776.38,8776.38,19364,587,4508,
2007-08-30_09:55,8775.39,8775.39,8775.39,8775.39,20821,634,4311,
2007-08-30_09:56,8771.13,8771.13,8771.13,8771.13,24785,658,4735,
2007-08-30_09:57,8771.55,8771.55,8771.55,8771.55,23870,638,4225,
2007-08-30_09:58,8768.76,8768.76,8768.76,8768.76,22776,698,4747,
2007-08-30_09:59,8767.66,8767.66,8767.66,8767.66,19597,629,4386,
2007-08-30_10:00,8767.01,8767.01,8767.01,8767.01,17431,485,3760,
2007-08-30_10:01,8767.84,8767.84,8767.84,8767.84,20064,606,4385,
2007-08-30_10:02,8766.53,8766.53,8766.53,8766.53,16766,487,3689,
2007-08-30_10:03,8767.05,8767.05,8767.05,8767.05,21785,727,4615,
2007-08-30_10:04,8768.56,8768.56,8768.56,8768.56,16843,491,3705,
2007-08-30_10:05,8766.62,8766.62,8766.62,8766.62,17057,543,3916,
2007-08-30_10:06,8772.95,8772.95,8772.95,8772.95,20242,659,4450,
2007-08-30_10:07,8775.82,8775.82,8775.82,8775.82,16552,504,3730,
2007-08-30_10:08,8776.51,8776.51,8776.51,8776.51,18914,528,3893,
2007-08-30_10:09,8778.56,8778.56,8778.56,8778.56,17776,493,3727,
2007-08-30_10:10,8779.67,8779.67,8779.67,8779.67,13125,360,2807,
2007-08-30_10:11,8778.88,8778.88,8778.88,8778.88,17384,507,3704,
2007-08-30_10:12,8780.94,8780.94,8780.94,8780.94,15977,709,3507,
2007-08-30_10:13,8782.94,8782.94,8782.94,8782.94,14287,492,3418,
2007-08-30_10:14,8782.29,8782.29,8782.29,8782.29,12134,487,2904,
2007-08-30_10:15,8780.92,8780.92,8780.92,8780.92,14370,504,2986,
2007-08-30_10:16,8781.99,8781.99,8781.99,8781.99,18525,886,4277,
2007-08-30_10:17,8782.07,8782.07,8782.07,8782.07,13581,548,3114,
2007-08-30_10:18,8780.29,8780.29,8780.29,8780.29,14962,560,3779,
2007-08-30_10:19,8781.14,8781.14,8781.14,8781.14,13749,458,3317,
2007-08-30_10:20,8778.85,8778.85,8778.85,8778.85,12500,377,2702,
2007-08-30_10:21,8780.65,8780.65,8780.65,8780.65,14357,464,3120,
2007-08-30_10:22,8780.51,8780.51,8780.51,8780.51,13039,457,2898,
2007-08-30_10:23,8782.89,8782.89,8782.89,8782.89,13205,411,3095,
2007-08-30_10:24,8782.63,8782.63,8782.63,8782.63,16743,457,3190,
2007-08-30_10:25,8784.48,8784.48,8784.48,8784.48,12286,352,2640,
2007-08-30_10:26,8783.43,8783.43,8783.43,8783.43,16059,445,3543,
2007-08-30_10:27,8781.67,8781.67,8781.67,8781.67,15217,441,2708,
2007-08-30_10:28,8784.24,8784.24,8784.24,8784.24,15189,440,3205,
2007-08-30_10:29,8785.42,8785.42,8785.42,8785.42,15203,485,3157,
2007-08-30_10:30,8786.39,8786.39,8786.39,8786.39,13677,390,2814,
2007-08-30_10:31,8787.35,8787.35,8787.35,8787.35,17245,527,3519,
2007-08-30_10:32,8787.21,8787.21,8787.21,8787.21,14595,476,2976,
2007-08-30_10:33,8790.24,8790.24,8790.24,8790.24,13724,398,3008,
2007-08-30_10:34,8787.87,8787.87,8787.87,8787.87,13735,376,2840,
2007-08-30_10:35,8787.98,8787.98,8787.98,8787.98,11659,332,2483,
2007-08-30_10:36,8790.22,8790.22,8790.22,8790.22,13130,402,2912,
2007-08-30_10:37,8787.88,8787.88,8787.88,8787.88,14327,438,2688,
2007-08-30_10:38,8788.75,8788.75,8788.75,8788.75,13690,501,3100,
2007-08-30_10:39,8788.23,8788.23,8788.23,8788.23,12260,350,2772,
2007-08-30_10:40,8786.17,8786.17,8786.17,8786.17,12439,372,2599,
2007-08-30_10:41,8786.86,8786.86,8786.86,8786.86,15830,545,3558,
2007-08-30_10:42,8785.75,8785.75,8785.75,8785.75,15428,408,2978,
2007-08-30_10:43,8787.39,8787.39,8787.39,8787.39,20513,485,3540,
2007-08-30_10:44,8787.29,8787.29,8787.29,8787.29,13394,389,2855,
2007-08-30_10:45,8789.05,8789.05,8789.05,8789.05,12269,320,2492,
2007-08-30_10:46,8790.11,8790.11,8790.11,8790.11,14963,409,3033,
2007-08-30_10:47,8790.80,8790.80,8790.80,8790.80,13877,376,2711,
2007-08-30_10:48,8789.99,8789.99,8789.99,8789.99,14634,420,2928,
2007-08-30_10:49,8793.75,8793.75,8793.75,8793.75,13648,432,2996,
2007-08-30_10:50,8794.59,8794.59,8794.59,8794.59,12580,432,2675,
2007-08-30_10:51,8796.25,8796.25,8796.25,8796.25,15461,461,3272,
2007-08-30_10:52,8798.95,8798.95,8798.95,8798.95,14352,411,2823,
2007-08-30_10:53,8799.45,8799.45,8799.45,8799.45,17762,555,3416,
2007-08-30_10:54,8798.43,8798.43,8798.43,8798.43,14621,486,3069,
2007-08-30_10:55,8798.49,8798.49,8798.49,8798.49,15446,522,3099,
2007-08-30_10:56,8797.48,8797.48,8797.48,8797.48,17438,451,3370,
2007-08-30_10:57,8796.88,8796.88,8796.88,8796.88,15596,446,3183,
2007-08-30_10:58,8797.39,8797.39,8797.39,8797.39,25336,1164,4686,
2007-08-30_10:59,8796.31,8796.31,8796.31,8796.31,16619,506,3825,
2007-08-30_11:00,8799.84,8799.84,8799.84,8799.84,19458,514,3145,
2007-08-30_11:01,8801.14,8801.14,8801.14,8801.14,21203,619,4107,
2007-08-30_11:02,8801.82,8801.82,8801.82,8801.82,13432,400,2837,
2007-08-30_11:03,8800.66,8800.66,8800.66,8800.66,16193,521,3849,
2007-08-30_11:04,8799.67,8799.67,8799.67,8799.67,11888,371,2971,
2007-08-30_11:05,8799.70,8799.70,8799.70,8799.70,12978,357,2794,
2007-08-30_11:06,8798.80,8798.80,8798.80,8798.80,15004,448,3200,
2007-08-30_11:07,8799.02,8799.02,8799.02,8799.02,13776,352,2534,
2007-08-30_11:08,8797.54,8797.54,8797.54,8797.54,13076,378,2797,
2007-08-30_11:09,8796.04,8796.04,8796.04,8796.04,13941,387,2889,
2007-08-30_11:10,8799.44,8799.44,8799.44,8799.44,15069,481,2812,
2007-08-30_11:11,8798.53,8798.53,8798.53,8798.53,13071,395,2887,
2007-08-30_11:12,8798.52,8798.52,8798.52,8798.52,13382,425,2910,
2007-08-30_11:13,8801.34,8801.34,8801.34,8801.34,14234,491,3250,
2007-08-30_11:14,8800.69,8800.69,8800.69,8800.69,11316,315,2377,
2007-08-30_11:15,8800.42,8800.42,8800.42,8800.42,11040,312,2361,
2007-08-30_11:16,8800.40,8800.40,8800.40,8800.40,14133,455,2981,
2007-08-30_11:17,8799.12,8799.12,8799.12,8799.12,9695,370,2289,
2007-08-30_11:18,8798.78,8798.78,8798.78,8798.78,11225,411,2573,
2007-08-30_11:19,8798.84,8798.84,8798.84,8798.84,11266,359,2533,
2007-08-30_11:20,8796.25,8796.25,8796.25,8796.25,11415,353,2520,
2007-08-30_11:21,8795.92,8795.92,8795.92,8795.92,13305,436,3050,
2007-08-30_11:22,8794.69,8794.69,8794.69,8794.69,11987,380,2504,
2007-08-30_11:23,8795.31,8795.31,8795.31,8795.31,14597,483,2966,
2007-08-30_11:24,8797.81,8797.81,8797.81,8797.81,12392,437,2638,
2007-08-30_11:25,8796.76,8796.76,8796.76,8796.76,12493,378,2548,
2007-08-30_11:26,8795.11,8795.11,8795.11,8795.11,14817,395,2727,
2007-08-30_11:27,8794.39,8794.39,8794.39,8794.39,10166,302,2229,
2007-08-30_11:28,8793.42,8793.42,8793.42,8793.42,12519,415,2521,
2007-08-30_11:29,8792.77,8792.77,8792.77,8792.77,12134,431,2635,
2007-08-30_11:30,8789.96,8789.96,8789.96,8789.96,10685,351,2487,
2007-08-30_11:31,8788.19,8788.19,8788.19,8788.19,12798,399,2790,
2007-08-30_11:32,8784.63,8784.63,8784.63,8784.63,11670,365,2371,
2007-08-30_11:33,8784.87,8784.87,8784.87,8784.87,12838,438,2960,
2007-08-30_11:34,8783.60,8783.60,8783.60,8783.60,12114,397,2844,
2007-08-30_11:35,8780.20,8780.20,8780.20,8780.20,13833,446,2723,
2007-08-30_11:36,8778.48,8778.48,8778.48,8778.48,15350,482,3260,
2007-08-30_11:37,8779.05,8779.05,8779.05,8779.05,15454,504,3050,
2007-08-30_11:38,8776.62,8776.62,8776.62,8776.62,13717,455,2940,
2007-08-30_11:39,8774.43,8774.43,8774.43,8774.43,11298,353,2551,
2007-08-30_11:40,8774.05,8774.05,8774.05,8774.05,11726,379,2590,
2007-08-30_11:41,8771.74,8771.74,8771.74,8771.74,14115,469,2986,
2007-08-30_11:42,8771.88,8771.88,8771.88,8771.88,12170,389,2585,
2007-08-30_11:43,8771.59,8771.59,8771.59,8771.59,14706,425,2708,
2007-08-30_11:44,8772.44,8772.44,8772.44,8772.44,11299,297,2380,
2007-08-30_11:45,8771.39,8771.39,8771.39,8771.39,10846,275,2204,
2007-08-30_11:46,8769.50,8769.50,8769.50,8769.50,9195,267,2162,
2007-08-30_11:47,8771.48,8771.48,8771.48,8771.48,10544,378,1991,
2007-08-30_11:48,8775.18,8775.18,8775.18,8775.18,12066,369,2395,
2007-08-30_11:49,8778.07,8778.07,8778.07,8778.07,9201,268,1970,
2007-08-30_11:50,8780.12,8780.12,8780.12,8780.12,9777,334,2042,
2007-08-30_11:51,8781.83,8781.83,8781.83,8781.83,11629,352,2357,
2007-08-30_11:52,8780.10,8780.10,8780.10,8780.10,9205,253,1960,
2007-08-30_11:53,8784.71,8784.71,8784.71,8784.71,10572,296,2301,
2007-08-30_11:54,8783.78,8783.78,8783.78,8783.78,9344,246,1858,
2007-08-30_11:55,8781.18,8781.18,8781.18,8781.18,9526,245,1975,
2007-08-30_11:56,8782.95,8782.95,8782.95,8782.95,10309,268,2114,
2007-08-30_11:57,8783.54,8783.54,8783.54,8783.54,7734,221,1619,
2007-08-30_11:58,8781.04,8781.04,8781.04,8781.04,9532,278,2148,
2007-08-30_11:59,8782.01,8782.01,8782.01,8782.01,10060,231,2079,
2007-08-30_12:00,8780.80,8780.80,8780.80,8780.80,9390,240,1953,
2007-08-30_12:01,8780.95,8780.95,8780.95,8780.95,11275,319,2209,
2007-08-30_12:02,8780.16,8780.16,8780.16,8780.16,8526,252,1756,
2007-08-30_12:03,8778.02,8778.02,8778.02,8778.02,10205,293,2054,
2007-08-30_12:04,8774.31,8774.31,8774.31,8774.31,8669,275,1961,
2007-08-30_12:05,8773.01,8773.01,8773.01,8773.01,9572,308,2045,
2007-08-30_12:06,8770.95,8770.95,8770.95,8770.95,10487,343,2254,
2007-08-30_12:07,8768.52,8768.52,8768.52,8768.52,10288,275,2027,
2007-08-30_12:08,8767.92,8767.92,8767.92,8767.92,11034,298,2263,
2007-08-30_12:09,8768.49,8768.49,8768.49,8768.49,9183,239,1916,
2007-08-30_12:10,8766.49,8766.49,8766.49,8766.49,8427,223,1847,
2007-08-30_12:11,8764.01,8764.01,8764.01,8764.01,10274,296,2207,
2007-08-30_12:12,8765.67,8765.67,8765.67,8765.67,9886,296,2069,
2007-08-30_12:13,8767.15,8767.15,8767.15,8767.15,10908,342,2366,
2007-08-30_12:14,8766.78,8766.78,8766.78,8766.78,9540,269,1952,
2007-08-30_12:15,8769.93,8769.93,8769.93,8769.93,11202,364,2063,
2007-08-30_12:16,8772.42,8772.42,8772.42,8772.42,11517,393,2440,
2007-08-30_12:17,8774.86,8774.86,8774.86,8774.86,11059,381,2233,
2007-08-30_12:18,8778.27,8778.27,8778.27,8778.27,14015,362,2421,
2007-08-30_12:19,8779.09,8779.09,8779.09,8779.09,9273,277,2003,
2007-08-30_12:20,8778.02,8778.02,8778.02,8778.02,10745,354,2305,
2007-08-30_12:21,8780.59,8780.59,8780.59,8780.59,10497,325,2352,
2007-08-30_12:22,8781.83,8781.83,8781.83,8781.83,9303,293,2158,
2007-08-30_12:23,8780.49,8780.49,8780.49,8780.49,11172,370,2382,
2007-08-30_12:24,8780.50,8780.50,8780.50,8780.50,9298,300,1950,
2007-08-30_12:25,8782.86,8782.86,8782.86,8782.86,10669,299,1908,
2007-08-30_12:26,8780.50,8780.50,8780.50,8780.50,10472,292,2026,
2007-08-30_12:27,8782.85,8782.85,8782.85,8782.85,8084,233,1689,
2007-08-30_12:28,8784.80,8784.80,8784.80,8784.80,9700,336,2055,
2007-08-30_12:29,8783.46,8783.46,8783.46,8783.46,8204,254,1866,
2007-08-30_12:30,8786.21,8786.21,8786.21,8786.21,8560,338,1936,
2007-08-30_12:31,8788.32,8788.32,8788.32,8788.32,10937,425,2364,
2007-08-30_12:32,8789.85,8789.85,8789.85,8789.85,11273,438,2468,
2007-08-30_12:33,8791.19,8791.19,8791.19,8791.19,11287,385,2449,
2007-08-30_12:34,8791.82,8791.82,8791.82,8791.82,11463,466,2430,
2007-08-30_12:35,8791.87,8791.87,8791.87,8791.87,10994,350,2295,
2007-08-30_12:36,8792.02,8792.02,8792.02,8792.02,13360,374,2555,
2007-08-30_12:37,8793.06,8793.06,8793.06,8793.06,9170,312,2015,
2007-08-30_12:38,8793.27,8793.27,8793.27,8793.27,12297,443,2885,
2007-08-30_12:39,8793.29,8793.29,8793.29,8793.29,11032,422,2592,
2007-08-30_12:40,8794.97,8794.97,8794.97,8794.97,11399,392,2590,
2007-08-30_12:41,8796.10,8796.10,8796.10,8796.10,11881,444,2948,
2007-08-30_12:42,8798.61,8798.61,8798.61,8798.61,10415,465,2651,
2007-08-30_12:43,8797.59,8797.59,8797.59,8797.59,12397,490,3030,
2007-08-30_12:44,8799.42,8799.42,8799.42,8799.42,12233,427,2719,
2007-08-30_12:45,8798.99,8798.99,8798.99,8798.99,11490,377,2616,
2007-08-30_12:46,8800.21,8800.21,8800.21,8800.21,13583,416,3072,
2007-08-30_12:47,8798.19,8798.19,8798.19,8798.19,11033,365,2313,
2007-08-30_12:48,8799.18,8799.18,8799.18,8799.18,11562,375,2749,
2007-08-30_12:49,8798.96,8798.96,8798.96,8798.96,11634,445,2718,
2007-08-30_12:50,8799.31,8799.31,8799.31,8799.31,11553,458,2607,
2007-08-30_12:51,8800.18,8800.18,8800.18,8800.18,12504,532,2997,
2007-08-30_12:52,8802.39,8802.39,8802.39,8802.39,9021,382,2204,
2007-08-30_12:53,8804.81,8804.81,8804.81,8804.81,13896,534,2985,
2007-08-30_12:54,8803.20,8803.20,8803.20,8803.20,13554,467,3014,
2007-08-30_12:55,8806.63,8806.63,8806.63,8806.63,16368,519,3335,
2007-08-30_12:56,8805.68,8805.68,8805.68,8805.68,20961,559,3842,
2007-08-30_12:57,8807.36,8807.36,8807.36,8807.36,11808,369,2662,
2007-08-30_12:58,8808.11,8808.11,8808.11,8808.11,14567,474,3197,
2007-08-30_12:59,8807.18,8807.18,8807.18,8807.18,21424,522,3159,
2007-08-30_13:00,8813.23,8813.23,8813.23,8813.23,19399,637,3621,
2007-08-30_13:01,8818.77,8818.77,8818.77,8818.77,21566,747,4017,
2007-08-30_13:02,8820.47,8820.47,8820.47,8820.47,16535,532,3284,
2007-08-30_13:03,8823.65,8823.65,8823.65,8823.65,21735,739,4628,
2007-08-30_13:04,8825.92,8825.92,8825.92,8825.92,17557,496,3538,
2007-08-30_13:05,8821.60,8821.60,8821.60,8821.60,15248,389,3113,
2007-08-30_13:06,8817.68,8817.68,8817.68,8817.68,19534,572,3895,
2007-08-30_13:07,8810.29,8810.29,8810.29,8810.29,17243,498,3283,
2007-08-30_13:08,8807.80,8807.80,8807.80,8807.80,18642,611,3765,
2007-08-30_13:09,8806.08,8806.08,8806.08,8806.08,16740,508,3670,
2007-08-30_13:10,8803.40,8803.40,8803.40,8803.40,15253,485,3663,
2007-08-30_13:11,8800.80,8800.80,8800.80,8800.80,17941,577,4099,
2007-08-30_13:12,8795.74,8795.74,8795.74,8795.74,16437,540,3855,
2007-08-30_13:13,8793.19,8793.19,8793.19,8793.19,19104,606,4436,
2007-08-30_13:14,8789.15,8789.15,8789.15,8789.15,17382,483,4010,
2007-08-30_13:15,8784.83,8784.83,8784.83,8784.83,18095,549,4341,
2007-08-30_13:16,8783.41,8783.41,8783.41,8783.41,20639,656,5099,
2007-08-30_13:17,8778.81,8778.81,8778.81,8778.81,18612,604,4478,
2007-08-30_13:18,8776.44,8776.44,8776.44,8776.44,20849,658,4989,
2007-08-30_13:19,8775.22,8775.22,8775.22,8775.22,18924,634,4556,
2007-08-30_13:20,8776.49,8776.49,8776.49,8776.49,16908,515,4211,
2007-08-30_13:21,8776.34,8776.34,8776.34,8776.34,21284,678,5055,
2007-08-30_13:22,8774.14,8774.14,8774.14,8774.14,19021,615,4546,
2007-08-30_13:23,8777.89,8777.89,8777.89,8777.89,23015,717,5318,
2007-08-30_13:24,8777.69,8777.69,8777.69,8777.69,19718,685,4990,
2007-08-30_13:25,8778.99,8778.99,8778.99,8778.99,21825,777,5617,
2007-08-30_13:26,8778.98,8778.98,8778.98,8778.98,0,0,0,
2007-08-30_13:27,8778.98,8778.98,8778.98,8778.98,0,0,0,
2007-08-30_13:28,8778.98,8778.98,8778.98,8778.98,0,0,0,
2007-08-30_13:29,8778.98,8778.98,8778.98,8778.98,0,0,0,
2007-08-30_13:30,8771.21,8771.21,8771.21,8771.21,188843,7053,34038,
2007-08-31_09:01,8807.70,8807.70,8807.70,8807.70,147355,3923,27450,
2007-08-31_09:02,8810.54,8810.54,8810.54,8810.54,35651,1367,8757,
2007-08-31_09:03,8816.57,8816.57,8816.57,8816.57,35347,1329,8438,
2007-08-31_09:04,8818.58,8818.58,8818.58,8818.58,35718,1382,8306,
2007-08-31_09:05,8817.75,8817.75,8817.75,8817.75,30117,1199,6954,
2007-08-31_09:06,8816.37,8816.37,8816.37,8816.37,32957,1230,8172,
2007-08-31_09:07,8810.05,8810.05,8810.05,8810.05,28993,1091,6618,
2007-08-31_09:08,8805.17,8805.17,8805.17,8805.17,31310,1082,7037,
2007-08-31_09:09,8801.31,8801.31,8801.31,8801.31,30638,1239,7404,
2007-08-31_09:10,8795.10,8795.10,8795.10,8795.10,23920,897,5811,
2007-08-31_09:11,8793.59,8793.59,8793.59,8793.59,30403,1053,6931,
2007-08-31_09:12,8791.21,8791.21,8791.21,8791.21,30536,1004,6053,
2007-08-31_09:13,8788.64,8788.64,8788.64,8788.64,28257,993,6532,
2007-08-31_09:14,8786.15,8786.15,8786.15,8786.15,27674,1021,6464,
2007-08-31_09:15,8785.70,8785.70,8785.70,8785.70,24005,843,5380,
2007-08-31_09:16,8789.23,8789.23,8789.23,8789.23,32730,1230,7621,
2007-08-31_09:17,8793.66,8793.66,8793.66,8793.66,25674,1094,6239,
2007-08-31_09:18,8798.92,8798.92,8798.92,8798.92,29516,1102,6842,
2007-08-31_09:19,8804.98,8804.98,8804.98,8804.98,29985,1044,7006,
2007-08-31_09:20,8808.58,8808.58,8808.58,8808.58,24605,909,5624,
2007-08-31_09:21,8814.24,8814.24,8814.24,8814.24,32103,1358,7362,
2007-08-31_09:22,8816.79,8816.79,8816.79,8816.79,22433,850,5367,
2007-08-31_09:23,8818.19,8818.19,8818.19,8818.19,25234,1050,5957,
2007-08-31_09:24,8821.22,8821.22,8821.22,8821.22,24587,995,5825,
2007-08-31_09:25,8822.91,8822.91,8822.91,8822.91,21395,853,4939,
2007-08-31_09:26,8825.24,8825.24,8825.24,8825.24,26804,1029,6271,
2007-08-31_09:27,8825.54,8825.54,8825.54,8825.54,20251,802,4736,
2007-08-31_09:28,8827.15,8827.15,8827.15,8827.15,24708,1063,5540,
2007-08-31_09:29,8828.33,8828.33,8828.33,8828.33,21153,933,5364,
2007-08-31_09:30,8829.87,8829.87,8829.87,8829.87,18854,825,4705,
2007-08-31_09:31,8833.39,8833.39,8833.39,8833.39,26685,1141,6134,
2007-08-31_09:32,8833.74,8833.74,8833.74,8833.74,20900,805,5125,
2007-08-31_09:33,8833.89,8833.89,8833.89,8833.89,23864,809,5542,
2007-08-31_09:34,8833.74,8833.74,8833.74,8833.74,22652,780,5825,
2007-08-31_09:35,8833.28,8833.28,8833.28,8833.28,18043,653,4286,
2007-08-31_09:36,8832.78,8832.78,8832.78,8832.78,23543,816,5305,
2007-08-31_09:37,8829.81,8829.81,8829.81,8829.81,15512,573,3799,
2007-08-31_09:38,8827.66,8827.66,8827.66,8827.66,19504,621,4399,
2007-08-31_09:39,8826.99,8826.99,8826.99,8826.99,25192,784,5469,
2007-08-31_09:40,8827.65,8827.65,8827.65,8827.65,17905,581,4200,
2007-08-31_09:41,8827.62,8827.62,8827.62,8827.62,21293,728,5205,
2007-08-31_09:42,8827.23,8827.23,8827.23,8827.23,14951,555,3532,
2007-08-31_09:43,8825.72,8825.72,8825.72,8825.72,19922,651,4325,
2007-08-31_09:44,8825.53,8825.53,8825.53,8825.53,18746,707,4217,
2007-08-31_09:45,8825.95,8825.95,8825.95,8825.95,14621,513,3384,
2007-08-31_09:46,8825.40,8825.40,8825.40,8825.40,19367,678,4570,
2007-08-31_09:47,8826.42,8826.42,8826.42,8826.42,18545,499,3294,
2007-08-31_09:48,8827.49,8827.49,8827.49,8827.49,21032,588,4276,
2007-08-31_09:49,8831.21,8831.21,8831.21,8831.21,15341,545,3773,
2007-08-31_09:50,8834.95,8834.95,8834.95,8834.95,15243,566,3639,
2007-08-31_09:51,8837.83,8837.83,8837.83,8837.83,17456,617,4312,
2007-08-31_09:52,8841.57,8841.57,8841.57,8841.57,15550,573,3738,
2007-08-31_09:53,8843.38,8843.38,8843.38,8843.38,15676,592,3895,
2007-08-31_09:54,8843.47,8843.47,8843.47,8843.47,17387,644,3969,
2007-08-31_09:55,8846.50,8846.50,8846.50,8846.50,14756,476,3371,
2007-08-31_09:56,8844.44,8844.44,8844.44,8844.44,18234,591,4157,
2007-08-31_09:57,8844.13,8844.13,8844.13,8844.13,14710,621,3781,
2007-08-31_09:58,8847.59,8847.59,8847.59,8847.59,18174,588,3992,
2007-08-31_09:59,8848.17,8848.17,8848.17,8848.17,17911,702,4236,
2007-08-31_10:00,8851.14,8851.14,8851.14,8851.14,16332,594,3807,
2007-08-31_10:01,8852.57,8852.57,8852.57,8852.57,24276,842,5140,
2007-08-31_10:02,8853.73,8853.73,8853.73,8853.73,15864,588,3719,
2007-08-31_10:03,8853.23,8853.23,8853.23,8853.23,18353,598,4276,
2007-08-31_10:04,8853.34,8853.34,8853.34,8853.34,21466,746,4698,
2007-08-31_10:05,8855.02,8855.02,8855.02,8855.02,18437,647,4154,
2007-08-31_10:06,8856.90,8856.90,8856.90,8856.90,23516,888,5140,
2007-08-31_10:07,8861.14,8861.14,8861.14,8861.14,21290,838,4360,
2007-08-31_10:08,8861.16,8861.16,8861.16,8861.16,21942,810,4547,
2007-08-31_10:09,8861.21,8861.21,8861.21,8861.21,19401,671,4244,
2007-08-31_10:10,8859.00,8859.00,8859.00,8859.00,17433,551,3570,
2007-08-31_10:11,8859.82,8859.82,8859.82,8859.82,22029,825,4655,
2007-08-31_10:12,8859.11,8859.11,8859.11,8859.11,15800,601,3670,
2007-08-31_10:13,8858.33,8858.33,8858.33,8858.33,18376,666,4130,
2007-08-31_10:14,8854.76,8854.76,8854.76,8854.76,18855,655,4029,
2007-08-31_10:15,8853.66,8853.66,8853.66,8853.66,15211,595,3452,
2007-08-31_10:16,8851.46,8851.46,8851.46,8851.46,18489,584,4263,
2007-08-31_10:17,8850.85,8850.85,8850.85,8850.85,12620,384,2930,
2007-08-31_10:18,8849.59,8849.59,8849.59,8849.59,15697,491,3601,
2007-08-31_10:19,8850.70,8850.70,8850.70,8850.70,15477,501,3504,
2007-08-31_10:20,8850.24,8850.24,8850.24,8850.24,13147,446,2990,
2007-08-31_10:21,8848.63,8848.63,8848.63,8848.63,16956,521,3637,
2007-08-31_10:22,8847.68,8847.68,8847.68,8847.68,13709,462,2789,
2007-08-31_10:23,8844.03,8844.03,8844.03,8844.03,16068,451,3416,
2007-08-31_10:24,8842.62,8842.62,8842.62,8842.62,16460,477,3314,
2007-08-31_10:25,8841.03,8841.03,8841.03,8841.03,14667,421,3237,
2007-08-31_10:26,8840.27,8840.27,8840.27,8840.27,20255,561,4135,
2007-08-31_10:27,8840.33,8840.33,8840.33,8840.33,13978,472,2919,
2007-08-31_10:28,8836.07,8836.07,8836.07,8836.07,17225,463,3617,
2007-08-31_10:29,8836.91,8836.91,8836.91,8836.91,14669,429,3345,
2007-08-31_10:30,8836.90,8836.90,8836.90,8836.90,14252,376,2930,
2007-08-31_10:31,8832.12,8832.12,8832.12,8832.12,16785,525,3894,
2007-08-31_10:32,8833.15,8833.15,8833.15,8833.15,13394,417,2810,
2007-08-31_10:33,8829.69,8829.69,8829.69,8829.69,16648,499,3474,
2007-08-31_10:34,8829.36,8829.36,8829.36,8829.36,15363,410,3241,
2007-08-31_10:35,8827.64,8827.64,8827.64,8827.64,13170,364,2711,
2007-08-31_10:36,8824.98,8824.98,8824.98,8824.98,16162,449,3305,
2007-08-31_10:37,8828.92,8828.92,8828.92,8828.92,11822,388,2757,
2007-08-31_10:38,8829.22,8829.22,8829.22,8829.22,13218,372,2964,
2007-08-31_10:39,8830.24,8830.24,8830.24,8830.24,13566,339,2706,
2007-08-31_10:40,8831.37,8831.37,8831.37,8831.37,9960,277,2237,
2007-08-31_10:41,8833.28,8833.28,8833.28,8833.28,14835,387,3034,
2007-08-31_10:42,8834.38,8834.38,8834.38,8834.38,9730,287,2188,
2007-08-31_10:43,8836.51,8836.51,8836.51,8836.51,12192,315,2565,
2007-08-31_10:44,8839.26,8839.26,8839.26,8839.26,11737,343,2557,
2007-08-31_10:45,8837.62,8837.62,8837.62,8837.62,9435,328,2175,
2007-08-31_10:46,8839.17,8839.17,8839.17,8839.17,12955,380,2876,
2007-08-31_10:47,8838.34,8838.34,8838.34,8838.34,11499,322,2004,
2007-08-31_10:48,8837.80,8837.80,8837.80,8837.80,11343,351,2466,
2007-08-31_10:49,8838.48,8838.48,8838.48,8838.48,11728,310,2456,
2007-08-31_10:50,8838.25,8838.25,8838.25,8838.25,9641,255,2130,
2007-08-31_10:51,8836.58,8836.58,8836.58,8836.58,15305,409,2989,
2007-08-31_10:52,8837.17,8837.17,8837.17,8837.17,11604,366,2394,
2007-08-31_10:53,8841.12,8841.12,8841.12,8841.12,15330,484,3155,
2007-08-31_10:54,8840.66,8840.66,8840.66,8840.66,12947,356,2687,
2007-08-31_10:55,8843.72,8843.72,8843.72,8843.72,14281,333,2839,
2007-08-31_10:56,8843.12,8843.12,8843.12,8843.12,15330,442,2881,
2007-08-31_10:57,8843.96,8843.96,8843.96,8843.96,9628,254,2056,
2007-08-31_10:58,8846.61,8846.61,8846.61,8846.61,14554,381,2801,
2007-08-31_10:59,8850.71,8850.71,8850.71,8850.71,11560,327,2520,
2007-08-31_11:00,8855.59,8855.59,8855.59,8855.59,13402,416,2688,
2007-08-31_11:01,8855.22,8855.22,8855.22,8855.22,17992,490,3528,
2007-08-31_11:02,8859.57,8859.57,8859.57,8859.57,12985,422,2591,
2007-08-31_11:03,8862.50,8862.50,8862.50,8862.50,21823,794,3592,
2007-08-31_11:04,8867.62,8867.62,8867.62,8867.62,15688,607,3445,
2007-08-31_11:05,8871.17,8871.17,8871.17,8871.17,15342,554,3153,
2007-08-31_11:06,8871.65,8871.65,8871.65,8871.65,20494,627,4424,
2007-08-31_11:07,8873.13,8873.13,8873.13,8873.13,12551,369,2827,
2007-08-31_11:08,8870.18,8870.18,8870.18,8870.18,16202,493,3358,
2007-08-31_11:09,8867.51,8867.51,8867.51,8867.51,16557,565,3601,
2007-08-31_11:10,8867.76,8867.76,8867.76,8867.76,11633,377,2663,
2007-08-31_11:11,8869.85,8869.85,8869.85,8869.85,18129,562,3553,
2007-08-31_11:12,8868.03,8868.03,8868.03,8868.03,10078,336,2261,
2007-08-31_11:13,8868.67,8868.67,8868.67,8868.67,13576,387,2675,
2007-08-31_11:14,8867.98,8867.98,8867.98,8867.98,11331,353,2437,
2007-08-31_11:15,8867.28,8867.28,8867.28,8867.28,8888,251,2060,
2007-08-31_11:16,8865.04,8865.04,8865.04,8865.04,14157,376,2778,
2007-08-31_11:17,8863.11,8863.11,8863.11,8863.11,10072,258,1933,
2007-08-31_11:18,8862.26,8862.26,8862.26,8862.26,12559,370,2774,
2007-08-31_11:19,8861.58,8861.58,8861.58,8861.58,21394,397,2766,
2007-08-31_11:20,8862.78,8862.78,8862.78,8862.78,11770,317,2340,
2007-08-31_11:21,8862.73,8862.73,8862.73,8862.73,13760,469,3109,
2007-08-31_11:22,8861.97,8861.97,8861.97,8861.97,14546,333,2444,
2007-08-31_11:23,8864.18,8864.18,8864.18,8864.18,13897,402,2844,
2007-08-31_11:24,8869.95,8869.95,8869.95,8869.95,17793,496,3293,
2007-08-31_11:25,8874.28,8874.28,8874.28,8874.28,19842,589,3890,
2007-08-31_11:26,8876.67,8876.67,8876.67,8876.67,26112,758,4660,
2007-08-31_11:27,8877.18,8877.18,8877.18,8877.18,14334,424,2680,
2007-08-31_11:28,8880.25,8880.25,8880.25,8880.25,19933,551,3725,
2007-08-31_11:29,8881.20,8881.20,8881.20,8881.20,16763,487,3420,
2007-08-31_11:30,8881.53,8881.53,8881.53,8881.53,16086,460,3364,
2007-08-31_11:31,8880.64,8880.64,8880.64,8880.64,20071,602,4072,
2007-08-31_11:32,8884.70,8884.70,8884.70,8884.70,14112,494,2982,
2007-08-31_11:33,8884.40,8884.40,8884.40,8884.40,16782,535,3444,
2007-08-31_11:34,8888.08,8888.08,8888.08,8888.08,12394,427,2954,
2007-08-31_11:35,8887.90,8887.90,8887.90,8887.90,13645,384,2793,
2007-08-31_11:36,8890.34,8890.34,8890.34,8890.34,19990,649,4163,
2007-08-31_11:37,8893.18,8893.18,8893.18,8893.18,12799,450,2759,
2007-08-31_11:38,8891.05,8891.05,8891.05,8891.05,14612,461,3125,
2007-08-31_11:39,8890.05,8890.05,8890.05,8890.05,16772,468,3197,
2007-08-31_11:40,8887.85,8887.85,8887.85,8887.85,12538,373,2551,
2007-08-31_11:41,8884.87,8884.87,8884.87,8884.87,15663,468,3375,
2007-08-31_11:42,8882.40,8882.40,8882.40,8882.40,11126,299,2213,
2007-08-31_11:43,8882.15,8882.15,8882.15,8882.15,12945,351,2719,
2007-08-31_11:44,8882.51,8882.51,8882.51,8882.51,11590,354,2518,
2007-08-31_11:45,8881.13,8881.13,8881.13,8881.13,11780,325,2304,
2007-08-31_11:46,8878.95,8878.95,8878.95,8878.95,12750,375,2773,
2007-08-31_11:47,8876.61,8876.61,8876.61,8876.61,9691,273,2034,
2007-08-31_11:48,8877.36,8877.36,8877.36,8877.36,14705,375,2809,
2007-08-31_11:49,8875.01,8875.01,8875.01,8875.01,10385,314,2379,
2007-08-31_11:50,8877.23,8877.23,8877.23,8877.23,9536,286,2191,
2007-08-31_11:51,8877.62,8877.62,8877.62,8877.62,12305,400,2629,
2007-08-31_11:52,8881.21,8881.21,8881.21,8881.21,9633,317,2128,
2007-08-31_11:53,8884.01,8884.01,8884.01,8884.01,14840,460,3088,
2007-08-31_11:54,8885.88,8885.88,8885.88,8885.88,12111,425,2727,
2007-08-31_11:55,8886.36,8886.36,8886.36,8886.36,11262,378,2407,
2007-08-31_11:56,8887.87,8887.87,8887.87,8887.87,13476,382,2676,
2007-08-31_11:57,8888.36,8888.36,8888.36,8888.36,9793,316,2095,
2007-08-31_11:58,8886.64,8886.64,8886.64,8886.64,13345,352,2638,
2007-08-31_11:59,8886.86,8886.86,8886.86,8886.86,10286,300,2252,
2007-08-31_12:00,8893.66,8893.66,8893.66,8893.66,13616,477,2780,
2007-08-31_12:01,8894.72,8894.72,8894.72,8894.72,13310,435,2926,
2007-08-31_12:02,8898.51,8898.51,8898.51,8898.51,12238,453,2541,
2007-08-31_12:03,8902.35,8902.35,8902.35,8902.35,17439,663,3722,
2007-08-31_12:04,8909.41,8909.41,8909.41,8909.41,17045,669,3779,
2007-08-31_12:05,8911.79,8911.79,8911.79,8911.79,17317,692,3632,
2007-08-31_12:06,8914.00,8914.00,8914.00,8914.00,24554,1228,5489,
2007-08-31_12:07,8915.34,8915.34,8915.34,8915.34,15335,680,3325,
2007-08-31_12:08,8917.54,8917.54,8917.54,8917.54,20163,718,4356,
2007-08-31_12:09,8916.08,8916.08,8916.08,8916.08,17490,552,3711,
2007-08-31_12:10,8915.20,8915.20,8915.20,8915.20,13641,460,3084,
2007-08-31_12:11,8910.69,8910.69,8910.69,8910.69,17582,655,3923,
2007-08-31_12:12,8909.07,8909.07,8909.07,8909.07,13956,538,3099,
2007-08-31_12:13,8907.99,8907.99,8907.99,8907.99,14273,418,3130,
2007-08-31_12:14,8907.82,8907.82,8907.82,8907.82,12935,456,2717,
2007-08-31_12:15,8908.63,8908.63,8908.63,8908.63,10491,314,2296,
2007-08-31_12:16,8902.23,8902.23,8902.23,8902.23,13045,370,2796,
2007-08-31_12:17,8901.98,8901.98,8901.98,8901.98,9897,334,2172,
2007-08-31_12:18,8911.35,8911.35,8911.35,8911.35,17837,599,3811,
2007-08-31_12:19,8914.21,8914.21,8914.21,8914.21,15039,523,3124,
2007-08-31_12:20,8918.94,8918.94,8918.94,8918.94,13726,643,3412,
2007-08-31_12:21,8920.52,8920.52,8920.52,8920.52,16455,709,3587,
2007-08-31_12:22,8921.34,8921.34,8921.34,8921.34,11264,398,2489,
2007-08-31_12:23,8919.86,8919.86,8919.86,8919.86,17060,508,3547,
2007-08-31_12:24,8918.59,8918.59,8918.59,8918.59,12755,503,3073,
2007-08-31_12:25,8917.50,8917.50,8917.50,8917.50,13024,402,2821,
2007-08-31_12:26,8915.00,8915.00,8915.00,8915.00,16212,507,3520,
2007-08-31_12:27,8915.64,8915.64,8915.64,8915.64,13030,437,2867,
2007-08-31_12:28,8917.74,8917.74,8917.74,8917.74,16843,489,3713,
2007-08-31_12:29,8920.49,8920.49,8920.49,8920.49,16847,564,3186,
2007-08-31_12:30,8927.51,8927.51,8927.51,8927.51,16536,494,3142,
2007-08-31_12:31,8917.85,8917.85,8917.85,8917.85,26858,1008,4920,
2007-08-31_12:32,8916.06,8916.06,8916.06,8916.06,13543,349,2818,
2007-08-31_12:33,8915.12,8915.12,8915.12,8915.12,17538,489,3659,
2007-08-31_12:34,8912.19,8912.19,8912.19,8912.19,13532,369,3082,
2007-08-31_12:35,8918.79,8918.79,8918.79,8918.79,14020,424,3034,
2007-08-31_12:36,8915.55,8915.55,8915.55,8915.55,19773,513,4038,
2007-08-31_12:37,8916.66,8916.66,8916.66,8916.66,14499,373,2862,
2007-08-31_12:38,8917.88,8917.88,8917.88,8917.88,13898,343,3123,
2007-08-31_12:39,8916.38,8916.38,8916.38,8916.38,11449,353,2626,
2007-08-31_12:40,8912.56,8912.56,8912.56,8912.56,11748,361,2627,
2007-08-31_12:41,8914.49,8914.49,8914.49,8914.49,16479,506,3671,
2007-08-31_12:42,8916.08,8916.08,8916.08,8916.08,10721,338,2454,
2007-08-31_12:43,8914.58,8914.58,8914.58,8914.58,13117,383,3267,
2007-08-31_12:44,8915.67,8915.67,8915.67,8915.67,15005,426,3214,
2007-08-31_12:45,8915.12,8915.12,8915.12,8915.12,13427,394,2956,
2007-08-31_12:46,8915.87,8915.87,8915.87,8915.87,17496,598,4235,
2007-08-31_12:47,8915.32,8915.32,8915.32,8915.32,13065,386,3020,
2007-08-31_12:48,8914.52,8914.52,8914.52,8914.52,18075,532,4019,
2007-08-31_12:49,8914.36,8914.36,8914.36,8914.36,15718,516,3877,
2007-08-31_12:50,8912.24,8912.24,8912.24,8912.24,12813,424,2906,
2007-08-31_12:51,8911.26,8911.26,8911.26,8911.26,18598,582,3738,
2007-08-31_12:52,8909.33,8909.33,8909.33,8909.33,11503,329,2680,
2007-08-31_12:53,8912.86,8912.86,8912.86,8912.86,15353,451,3476,
2007-08-31_12:54,8907.40,8907.40,8907.40,8907.40,13027,434,2978,
2007-08-31_12:55,8908.59,8908.59,8908.59,8908.59,13170,358,2751,
2007-08-31_12:56,8907.43,8907.43,8907.43,8907.43,16488,462,3523,
2007-08-31_12:57,8911.94,8911.94,8911.94,8911.94,11622,355,2730,
2007-08-31_12:58,8914.29,8914.29,8914.29,8914.29,15276,478,3597,
2007-08-31_12:59,8915.66,8915.66,8915.66,8915.66,13682,460,2990,
2007-08-31_13:00,8918.77,8918.77,8918.77,8918.77,13823,519,3061,
2007-08-31_13:01,8926.32,8926.32,8926.32,8926.32,20870,806,4933,
2007-08-31_13:02,8927.23,8927.23,8927.23,8927.23,17907,610,3957,
2007-08-31_13:03,8932.63,8932.63,8932.63,8932.63,19688,592,4459,
2007-08-31_13:04,8931.13,8931.13,8931.13,8931.13,17714,609,4007,
2007-08-31_13:05,8934.21,8934.21,8934.21,8934.21,14668,504,3400,
2007-08-31_13:06,8934.26,8934.26,8934.26,8934.26,21775,624,4610,
2007-08-31_13:07,8933.83,8933.83,8933.83,8933.83,14657,455,3394,
2007-08-31_13:08,8936.70,8936.70,8936.70,8936.70,22928,678,4695,
2007-08-31_13:09,8939.10,8939.10,8939.10,8939.10,20943,644,4576,
2007-08-31_13:10,8942.83,8942.83,8942.83,8942.83,20504,599,4375,
2007-08-31_13:11,8941.11,8941.11,8941.11,8941.11,25658,816,6014,
2007-08-31_13:12,8942.33,8942.33,8942.33,8942.33,19329,577,4040,
2007-08-31_13:13,8939.45,8939.45,8939.45,8939.45,23000,677,5145,
2007-08-31_13:14,8943.11,8943.11,8943.11,8943.11,23719,768,5337,
2007-08-31_13:15,8941.01,8941.01,8941.01,8941.01,18835,556,4109,
2007-08-31_13:16,8940.64,8940.64,8940.64,8940.64,26624,863,5745,
2007-08-31_13:17,8939.56,8939.56,8939.56,8939.56,18857,654,4535,
2007-08-31_13:18,8941.42,8941.42,8941.42,8941.42,29160,895,6216,
2007-08-31_13:19,8945.17,8945.17,8945.17,8945.17,23931,789,5441,
2007-08-31_13:20,8943.02,8943.02,8943.02,8943.02,20280,657,4749,
2007-08-31_13:21,8943.70,8943.70,8943.70,8943.70,27826,869,6359,
2007-08-31_13:22,8941.85,8941.85,8941.85,8941.85,24010,725,5222,
2007-08-31_13:23,8942.95,8942.95,8942.95,8942.95,27281,824,6230,
2007-08-31_13:24,8942.38,8942.38,8942.38,8942.38,29317,877,6401,
2007-08-31_13:25,8944.03,8944.03,8944.03,8944.03,28919,918,6084,
2007-08-31_13:26,8944.03,8944.03,8944.03,8944.03,0,0,0,
2007-08-31_13:27,8944.03,8944.03,8944.03,8944.03,0,0,0,
2007-08-31_13:28,8944.03,8944.03,8944.03,8944.03,0,0,0,
2007-08-31_13:29,8944.03,8944.03,8944.03,8944.03,0,0,0,
2007-08-31_13:30,8982.16,8982.16,8982.16,8982.16,266476,9570,43946,
2007-09-03_09:01,9018.89,9018.89,9018.89,9018.89,341688,6350,42171,
2007-09-03_09:02,9013.45,9013.45,9013.45,9013.45,41542,1695,9477,
2007-09-03_09:03,9012.51,9012.51,9012.51,9012.51,44370,1765,9976,
2007-09-03_09:04,9011.18,9011.18,9011.18,9011.18,46563,1939,10822,
2007-09-03_09:05,9005.94,9005.94,9005.94,9005.94,38578,1577,8789,
2007-09-03_09:06,8996.81,8996.81,8996.81,8996.81,41084,1743,9949,
2007-09-03_09:07,8990.53,8990.53,8990.53,8990.53,32906,1215,7803,
2007-09-03_09:08,8983.30,8983.30,8983.30,8983.30,36815,1451,8118,
2007-09-03_09:09,8982.61,8982.61,8982.61,8982.61,35817,1459,8290,
2007-09-03_09:10,8981.58,8981.58,8981.58,8981.58,30520,1066,6682,
2007-09-03_09:11,8980.77,8980.77,8980.77,8980.77,33613,1168,7615,
2007-09-03_09:12,8980.74,8980.74,8980.74,8980.74,32030,1124,7118,
2007-09-03_09:13,8982.04,8982.04,8982.04,8982.04,29092,950,6516,
2007-09-03_09:14,8982.19,8982.19,8982.19,8982.19,29820,1016,6816,
2007-09-03_09:15,8986.76,8986.76,8986.76,8986.76,29381,946,6195,
2007-09-03_09:16,8994.21,8994.21,8994.21,8994.21,34676,1239,7844,
2007-09-03_09:17,9000.82,9000.82,9000.82,9000.82,32048,1027,6773,
2007-09-03_09:18,9009.89,9009.89,9009.89,9009.89,36404,1049,7456,
2007-09-03_09:19,9015.76,9015.76,9015.76,9015.76,30604,1039,7209,
2007-09-03_09:20,9016.76,9016.76,9016.76,9016.76,31529,1104,6691,
2007-09-03_09:21,9015.93,9015.93,9015.93,9015.93,39309,1215,8009,
2007-09-03_09:22,9018.45,9018.45,9018.45,9018.45,30868,1016,6675,
2007-09-03_09:23,9017.18,9017.18,9017.18,9017.18,31598,996,6545,
2007-09-03_09:24,9015.76,9015.76,9015.76,9015.76,29525,962,6678,
2007-09-03_09:25,9016.04,9016.04,9016.04,9016.04,22352,747,5229,
2007-09-03_09:26,9015.91,9015.91,9015.91,9015.91,28108,876,6358,
2007-09-03_09:27,9016.03,9016.03,9016.03,9016.03,24155,747,5182,
2007-09-03_09:28,9018.14,9018.14,9018.14,9018.14,24704,745,5481,
2007-09-03_09:29,9017.67,9017.67,9017.67,9017.67,25367,772,5354,
2007-09-03_09:30,9016.49,9016.49,9016.49,9016.49,20474,687,4749,
2007-09-03_09:31,9017.33,9017.33,9017.33,9017.33,31869,1024,6428,
2007-09-03_09:32,9017.24,9017.24,9017.24,9017.24,23462,742,5264,
2007-09-03_09:33,9019.41,9019.41,9019.41,9019.41,23557,720,5446,
2007-09-03_09:34,9016.06,9016.06,9016.06,9016.06,26529,819,5681,
2007-09-03_09:35,9016.64,9016.64,9016.64,9016.64,23380,729,5234,
2007-09-03_09:36,9012.71,9012.71,9012.71,9012.71,29935,929,6282,
2007-09-03_09:37,9010.73,9010.73,9010.73,9010.73,25806,826,5614,
2007-09-03_09:38,9010.50,9010.50,9010.50,9010.50,29617,876,6059,
2007-09-03_09:39,9007.10,9007.10,9007.10,9007.10,25586,813,5708,
2007-09-03_09:40,9004.64,9004.64,9004.64,9004.64,21272,655,4654,
2007-09-03_09:41,9003.55,9003.55,9003.55,9003.55,25082,730,5345,
2007-09-03_09:42,8996.53,8996.53,8996.53,8996.53,21431,598,4469,
2007-09-03_09:43,8993.62,8993.62,8993.62,8993.62,23678,681,5021,
2007-09-03_09:44,8990.37,8990.37,8990.37,8990.37,24526,722,5192,
2007-09-03_09:45,8981.11,8981.11,8981.11,8981.11,21632,652,4770,
2007-09-03_09:46,8977.73,8977.73,8977.73,8977.73,25021,743,5661,
2007-09-03_09:47,8970.39,8970.39,8970.39,8970.39,23926,794,5501,
2007-09-03_09:48,8963.03,8963.03,8963.03,8963.03,24900,799,5851,
2007-09-03_09:49,8956.08,8956.08,8956.08,8956.08,23582,805,5656,
2007-09-03_09:50,8951.83,8951.83,8951.83,8951.83,18202,619,4437,
2007-09-03_09:51,8947.06,8947.06,8947.06,8947.06,22892,790,5186,
2007-09-03_09:52,8948.90,8948.90,8948.90,8948.90,18378,604,4273,
2007-09-03_09:53,8951.99,8951.99,8951.99,8951.99,20760,668,4696,
2007-09-03_09:54,8959.19,8959.19,8959.19,8959.19,18724,599,4587,
2007-09-03_09:55,8967.81,8967.81,8967.81,8967.81,20351,654,4938,
2007-09-03_09:56,8975.98,8975.98,8975.98,8975.98,21489,653,5000,
2007-09-03_09:57,8980.22,8980.22,8980.22,8980.22,18597,481,3657,
2007-09-03_09:58,8983.15,8983.15,8983.15,8983.15,20074,521,3601,
2007-09-03_09:59,8985.70,8985.70,8985.70,8985.70,22328,473,3647,
2007-09-03_10:00,8988.47,8988.47,8988.47,8988.47,13475,394,3046,
2007-09-03_10:01,8987.18,8987.18,8987.18,8987.18,20747,425,3519,
2007-09-03_10:02,8989.32,8989.32,8989.32,8989.32,19557,439,3237,
2007-09-03_10:03,8986.38,8986.38,8986.38,8986.38,21207,488,3649,
2007-09-03_10:04,8982.34,8982.34,8982.34,8982.34,16671,449,3549,
2007-09-03_10:05,8981.55,8981.55,8981.55,8981.55,13005,361,2825,
2007-09-03_10:06,8978.13,8978.13,8978.13,8978.13,16021,486,3645,
2007-09-03_10:07,8975.56,8975.56,8975.56,8975.56,14981,460,3522,
2007-09-03_10:08,8970.67,8970.67,8970.67,8970.67,17005,517,3732,
2007-09-03_10:09,8969.96,8969.96,8969.96,8969.96,16519,484,3515,
2007-09-03_10:10,8966.82,8966.82,8966.82,8966.82,14082,366,2963,
2007-09-03_10:11,8967.44,8967.44,8967.44,8967.44,13746,410,3020,
2007-09-03_10:12,8963.52,8963.52,8963.52,8963.52,11217,345,2473,
2007-09-03_10:13,8962.74,8962.74,8962.74,8962.74,12126,401,2782,
2007-09-03_10:14,8962.60,8962.60,8962.60,8962.60,11061,358,2599,
2007-09-03_10:15,8963.60,8963.60,8963.60,8963.60,10877,381,2537,
2007-09-03_10:16,8963.80,8963.80,8963.80,8963.80,13952,458,3206,
2007-09-03_10:17,8962.10,8962.10,8962.10,8962.10,10408,329,2393,
2007-09-03_10:18,8963.54,8963.54,8963.54,8963.54,10406,299,2610,
2007-09-03_10:19,8961.00,8961.00,8961.00,8961.00,10716,322,2425,
2007-09-03_10:20,8961.75,8961.75,8961.75,8961.75,11090,302,2237,
2007-09-03_10:21,8962.98,8962.98,8962.98,8962.98,14388,327,2703,
2007-09-03_10:22,8962.22,8962.22,8962.22,8962.22,11008,244,2149,
2007-09-03_10:23,8963.07,8963.07,8963.07,8963.07,17296,370,2570,
2007-09-03_10:24,8963.70,8963.70,8963.70,8963.70,15652,363,2659,
2007-09-03_10:25,8963.55,8963.55,8963.55,8963.55,10962,303,2319,
2007-09-03_10:26,8964.82,8964.82,8964.82,8964.82,16892,357,2899,
2007-09-03_10:27,8964.89,8964.89,8964.89,8964.89,12458,292,2256,
2007-09-03_10:28,8968.07,8968.07,8968.07,8968.07,15051,396,2822,
2007-09-03_10:29,8971.15,8971.15,8971.15,8971.15,13610,391,2867,
2007-09-03_10:30,8974.29,8974.29,8974.29,8974.29,12168,398,2579,
2007-09-03_10:31,8974.25,8974.25,8974.25,8974.25,15992,506,3327,
2007-09-03_10:32,8976.82,8976.82,8976.82,8976.82,12394,430,3001,
2007-09-03_10:33,8981.15,8981.15,8981.15,8981.15,14687,457,3159,
2007-09-03_10:34,8980.55,8980.55,8980.55,8980.55,13077,447,2971,
2007-09-03_10:35,8980.45,8980.45,8980.45,8980.45,11627,387,2623,
2007-09-03_10:36,8980.44,8980.44,8980.44,8980.44,13682,471,3112,
2007-09-03_10:37,8980.54,8980.54,8980.54,8980.54,9936,310,2204,
2007-09-03_10:38,8979.88,8979.88,8979.88,8979.88,11462,342,2618,
2007-09-03_10:39,8982.33,8982.33,8982.33,8982.33,11179,333,2404,
2007-09-03_10:40,8983.04,8983.04,8983.04,8983.04,9791,298,2103,
2007-09-03_10:41,8984.14,8984.14,8984.14,8984.14,13032,398,2528,
2007-09-03_10:42,8984.30,8984.30,8984.30,8984.30,10168,323,2089,
2007-09-03_10:43,8983.78,8983.78,8983.78,8983.78,10175,441,2567,
2007-09-03_10:44,8984.09,8984.09,8984.09,8984.09,11730,462,2672,
2007-09-03_10:45,8985.11,8985.11,8985.11,8985.11,11012,426,2456,
2007-09-03_10:46,8988.04,8988.04,8988.04,8988.04,12973,507,3144,
2007-09-03_10:47,8991.89,8991.89,8991.89,8991.89,12290,495,3061,
2007-09-03_10:48,8995.82,8995.82,8995.82,8995.82,14403,577,3566,
2007-09-03_10:49,8998.98,8998.98,8998.98,8998.98,15977,694,3567,
2007-09-03_10:50,9001.10,9001.10,9001.10,9001.10,13452,530,3136,
2007-09-03_10:51,9001.74,9001.74,9001.74,9001.74,20140,545,3769,
2007-09-03_10:52,9004.19,9004.19,9004.19,9004.19,15365,465,3129,
2007-09-03_10:53,9005.50,9005.50,9005.50,9005.50,18239,622,3918,
2007-09-03_10:54,9006.99,9006.99,9006.99,9006.99,14289,534,3120,
2007-09-03_10:55,9006.14,9006.14,9006.14,9006.14,13434,472,2958,
2007-09-03_10:56,9004.07,9004.07,9004.07,9004.07,14633,582,3379,
2007-09-03_10:57,9005.26,9005.26,9005.26,9005.26,12680,436,2836,
2007-09-03_10:58,9007.86,9007.86,9007.86,9007.86,15696,504,3488,
2007-09-03_10:59,9007.10,9007.10,9007.10,9007.10,14759,463,3098,
2007-09-03_11:00,9010.36,9010.36,9010.36,9010.36,12242,368,2457,
2007-09-03_11:01,9008.97,9008.97,9008.97,9008.97,14614,439,2997,
2007-09-03_11:02,9009.76,9009.76,9009.76,9009.76,10280,324,2244,
2007-09-03_11:03,9012.59,9012.59,9012.59,9012.59,11234,374,2585,
2007-09-03_11:04,9015.35,9015.35,9015.35,9015.35,11191,380,2527,
2007-09-03_11:05,9013.82,9013.82,9013.82,9013.82,11882,307,2187,
2007-09-03_11:06,9013.45,9013.45,9013.45,9013.45,14814,494,3211,
2007-09-03_11:07,9014.66,9014.66,9014.66,9014.66,10837,385,2593,
2007-09-03_11:08,9012.86,9012.86,9012.86,9012.86,13167,452,2798,
2007-09-03_11:09,9016.01,9016.01,9016.01,9016.01,13010,449,2786,
2007-09-03_11:10,9013.31,9013.31,9013.31,9013.31,12074,329,2574,
2007-09-03_11:11,9015.17,9015.17,9015.17,9015.17,14227,528,3105,
2007-09-03_11:12,9016.43,9016.43,9016.43,9016.43,12905,534,2609,
2007-09-03_11:13,9014.77,9014.77,9014.77,9014.77,12956,438,2683,
2007-09-03_11:14,9015.45,9015.45,9015.45,9015.45,11891,570,2759,
2007-09-03_11:15,9014.46,9014.46,9014.46,9014.46,10826,375,2391,
2007-09-03_11:16,9012.18,9012.18,9012.18,9012.18,14503,401,3026,
2007-09-03_11:17,9009.82,9009.82,9009.82,9009.82,12823,423,2599,
2007-09-03_11:18,9005.00,9005.00,9005.00,9005.00,14552,406,3193,
2007-09-03_11:19,9003.36,9003.36,9003.36,9003.36,15078,510,3304,
2007-09-03_11:20,9001.52,9001.52,9001.52,9001.52,12671,428,2736,
2007-09-03_11:21,8997.74,8997.74,8997.74,8997.74,14368,459,2913,
2007-09-03_11:22,8995.56,8995.56,8995.56,8995.56,11744,432,2687,
2007-09-03_11:23,8991.27,8991.27,8991.27,8991.27,12372,385,2773,
2007-09-03_11:24,8989.41,8989.41,8989.41,8989.41,11819,414,2727,
2007-09-03_11:25,8988.71,8988.71,8988.71,8988.71,11351,335,2363,
2007-09-03_11:26,8987.68,8987.68,8987.68,8987.68,12443,336,2545,
2007-09-03_11:27,8987.20,8987.20,8987.20,8987.20,9656,284,2034,
2007-09-03_11:28,8988.23,8988.23,8988.23,8988.23,12419,341,2522,
2007-09-03_11:29,8987.19,8987.19,8987.19,8987.19,10557,317,2323,
2007-09-03_11:30,8987.52,8987.52,8987.52,8987.52,9873,306,2248,
2007-09-03_11:31,8988.48,8988.48,8988.48,8988.48,10180,327,2299,
2007-09-03_11:32,8989.00,8989.00,8989.00,8989.00,8611,228,1670,
2007-09-03_11:33,8990.45,8990.45,8990.45,8990.45,9409,268,1932,
2007-09-03_11:34,8989.69,8989.69,8989.69,8989.69,9656,226,1887,
2007-09-03_11:35,8990.66,8990.66,8990.66,8990.66,8731,240,1796,
2007-09-03_11:36,8989.53,8989.53,8989.53,8989.53,10880,321,2187,
2007-09-03_11:37,8990.94,8990.94,8990.94,8990.94,8807,260,1930,
2007-09-03_11:38,8990.13,8990.13,8990.13,8990.13,8391,230,1890,
2007-09-03_11:39,8990.38,8990.38,8990.38,8990.38,8126,208,1720,
2007-09-03_11:40,8989.43,8989.43,8989.43,8989.43,9646,271,1887,
2007-09-03_11:41,8993.06,8993.06,8993.06,8993.06,9723,296,2232,
2007-09-03_11:42,8990.74,8990.74,8990.74,8990.74,8265,239,1825,
2007-09-03_11:43,8991.03,8991.03,8991.03,8991.03,9947,272,2087,
2007-09-03_11:44,8991.90,8991.90,8991.90,8991.90,9847,275,2073,
2007-09-03_11:45,8991.21,8991.21,8991.21,8991.21,8638,249,1947,
2007-09-03_11:46,8990.62,8990.62,8990.62,8990.62,10041,311,2228,
2007-09-03_11:47,8992.91,8992.91,8992.91,8992.91,10324,253,1965,
2007-09-03_11:48,8992.26,8992.26,8992.26,8992.26,11903,320,2375,
2007-09-03_11:49,8994.78,8994.78,8994.78,8994.78,8235,277,1945,
2007-09-03_11:50,8993.34,8993.34,8993.34,8993.34,8303,226,1762,
2007-09-03_11:51,8996.86,8996.86,8996.86,8996.86,10235,277,2185,
2007-09-03_11:52,8995.80,8995.80,8995.80,8995.80,10017,234,1879,
2007-09-03_11:53,8994.00,8994.00,8994.00,8994.00,11562,304,2359,
2007-09-03_11:54,8993.65,8993.65,8993.65,8993.65,9659,280,2047,
2007-09-03_11:55,8991.44,8991.44,8991.44,8991.44,9458,564,2398,
2007-09-03_11:56,8991.45,8991.45,8991.45,8991.45,11233,333,2245,
2007-09-03_11:57,8994.37,8994.37,8994.37,8994.37,8515,264,1918,
2007-09-03_11:58,8992.70,8992.70,8992.70,8992.70,10744,311,2435,
2007-09-03_11:59,8991.15,8991.15,8991.15,8991.15,9699,273,2190,
2007-09-03_12:00,8992.09,8992.09,8992.09,8992.09,9443,281,1980,
2007-09-03_12:01,8994.07,8994.07,8994.07,8994.07,12894,371,2462,
2007-09-03_12:02,8993.32,8993.32,8993.32,8993.32,9263,264,2019,
2007-09-03_12:03,8992.47,8992.47,8992.47,8992.47,10151,287,2235,
2007-09-03_12:04,8993.48,8993.48,8993.48,8993.48,9610,308,2048,
2007-09-03_12:05,8994.37,8994.37,8994.37,8994.37,10759,309,2267,
2007-09-03_12:06,8993.82,8993.82,8993.82,8993.82,10838,324,2514,
2007-09-03_12:07,8993.51,8993.51,8993.51,8993.51,9821,255,2133,
2007-09-03_12:08,8996.14,8996.14,8996.14,8996.14,13556,389,2827,
2007-09-03_12:09,8994.80,8994.80,8994.80,8994.80,10719,318,2274,
2007-09-03_12:10,8992.31,8992.31,8992.31,8992.31,10879,319,2379,
2007-09-03_12:11,8994.49,8994.49,8994.49,8994.49,12208,347,2641,
2007-09-03_12:12,8992.63,8992.63,8992.63,8992.63,11953,321,2453,
2007-09-03_12:13,8992.93,8992.93,8992.93,8992.93,15065,413,2984,
2007-09-03_12:14,8992.49,8992.49,8992.49,8992.49,11401,316,2681,
2007-09-03_12:15,8993.64,8993.64,8993.64,8993.64,10978,311,2587,
2007-09-03_12:16,8992.45,8992.45,8992.45,8992.45,10096,285,2484,
2007-09-03_12:17,8990.72,8990.72,8990.72,8990.72,8850,272,2070,
2007-09-03_12:18,8992.34,8992.34,8992.34,8992.34,11355,342,2586,
2007-09-03_12:19,8992.29,8992.29,8992.29,8992.29,11808,326,2532,
2007-09-03_12:20,8989.62,8989.62,8989.62,8989.62,11086,279,2392,
2007-09-03_12:21,8988.85,8988.85,8988.85,8988.85,13754,364,3077,
2007-09-03_12:22,8988.82,8988.82,8988.82,8988.82,10475,352,2651,
2007-09-03_12:23,8983.15,8983.15,8983.15,8983.15,13483,366,3132,
2007-09-03_12:24,8981.42,8981.42,8981.42,8981.42,12964,402,2919,
2007-09-03_12:25,8977.88,8977.88,8977.88,8977.88,13289,447,3223,
2007-09-03_12:26,8978.51,8978.51,8978.51,8978.51,18490,574,4320,
2007-09-03_12:27,8972.00,8972.00,8972.00,8972.00,13642,417,3302,
2007-09-03_12:28,8970.79,8970.79,8970.79,8970.79,15676,465,3496,
2007-09-03_12:29,8973.00,8973.00,8973.00,8973.00,13319,410,3117,
2007-09-03_12:30,8971.17,8971.17,8971.17,8971.17,11371,319,2666,
2007-09-03_12:31,8978.41,8978.41,8978.41,8978.41,11984,400,3002,
2007-09-03_12:32,8973.79,8973.79,8973.79,8973.79,8717,264,2290,
2007-09-03_12:33,8974.49,8974.49,8974.49,8974.49,12628,391,2839,
2007-09-03_12:34,8974.52,8974.52,8974.52,8974.52,9513,262,2167,
2007-09-03_12:35,8973.26,8973.26,8973.26,8973.26,8648,263,2105,
2007-09-03_12:36,8974.58,8974.58,8974.58,8974.58,11351,308,2598,
2007-09-03_12:37,8972.35,8972.35,8972.35,8972.35,8937,265,1934,
2007-09-03_12:38,8974.98,8974.98,8974.98,8974.98,13849,395,2821,
2007-09-03_12:39,8976.25,8976.25,8976.25,8976.25,8538,269,2233,
2007-09-03_12:40,8977.26,8977.26,8977.26,8977.26,10599,280,2295,
2007-09-03_12:41,8982.05,8982.05,8982.05,8982.05,12099,348,2705,
2007-09-03_12:42,8982.80,8982.80,8982.80,8982.80,9066,246,2034,
2007-09-03_12:43,8985.67,8985.67,8985.67,8985.67,11604,351,2583,
2007-09-03_12:44,8987.54,8987.54,8987.54,8987.54,11243,370,2623,
2007-09-03_12:45,8988.16,8988.16,8988.16,8988.16,11253,363,2631,
2007-09-03_12:46,8992.35,8992.35,8992.35,8992.35,14154,409,2865,
2007-09-03_12:47,8993.41,8993.41,8993.41,8993.41,9799,285,2189,
2007-09-03_12:48,8992.35,8992.35,8992.35,8992.35,12142,348,2596,
2007-09-03_12:49,8993.97,8993.97,8993.97,8993.97,12705,373,2559,
2007-09-03_12:50,8992.72,8992.72,8992.72,8992.72,11863,373,2765,
2007-09-03_12:51,8990.57,8990.57,8990.57,8990.57,12990,422,3105,
2007-09-03_12:52,8985.15,8985.15,8985.15,8985.15,10619,340,2560,
2007-09-03_12:53,8985.87,8985.87,8985.87,8985.87,14524,465,3334,
2007-09-03_12:54,8986.77,8986.77,8986.77,8986.77,13145,393,2905,
2007-09-03_12:55,8983.24,8983.24,8983.24,8983.24,10212,347,2592,
2007-09-03_12:56,8985.50,8985.50,8985.50,8985.50,12157,418,2878,
2007-09-03_12:57,8984.08,8984.08,8984.08,8984.08,9711,286,2362,
2007-09-03_12:58,8983.12,8983.12,8983.12,8983.12,12861,369,2893,
2007-09-03_12:59,8982.94,8982.94,8982.94,8982.94,11385,322,2577,
2007-09-03_13:00,8984.04,8984.04,8984.04,8984.04,11286,322,2630,
2007-09-03_13:01,8987.10,8987.10,8987.10,8987.10,13810,381,3012,
2007-09-03_13:02,8987.01,8987.01,8987.01,8987.01,11323,341,2517,
2007-09-03_13:03,8986.11,8986.11,8986.11,8986.11,11919,365,2746,
2007-09-03_13:04,8986.78,8986.78,8986.78,8986.78,11402,350,2738,
2007-09-03_13:05,8989.62,8989.62,8989.62,8989.62,10680,359,2589,
2007-09-03_13:06,8985.97,8985.97,8985.97,8985.97,13793,443,3371,
2007-09-03_13:07,8989.43,8989.43,8989.43,8989.43,11048,345,2627,
2007-09-03_13:08,8990.01,8990.01,8990.01,8990.01,14207,433,3229,
2007-09-03_13:09,8989.17,8989.17,8989.17,8989.17,12166,363,2803,
2007-09-03_13:10,8990.10,8990.10,8990.10,8990.10,11318,322,2658,
2007-09-03_13:11,8989.71,8989.71,8989.71,8989.71,15557,467,3432,
2007-09-03_13:12,8992.99,8992.99,8992.99,8992.99,13539,462,3124,
2007-09-03_13:13,8992.55,8992.55,8992.55,8992.55,14975,532,3613,
2007-09-03_13:14,8995.49,8995.49,8995.49,8995.49,15485,531,3584,
2007-09-03_13:15,8995.30,8995.30,8995.30,8995.30,16104,509,3740,
2007-09-03_13:16,8993.48,8993.48,8993.48,8993.48,18961,545,4326,
2007-09-03_13:17,8995.29,8995.29,8995.29,8995.29,15002,422,3544,
2007-09-03_13:18,8995.49,8995.49,8995.49,8995.49,24989,660,5365,
2007-09-03_13:19,8998.24,8998.24,8998.24,8998.24,17457,524,4151,
2007-09-03_13:20,8998.58,8998.58,8998.58,8998.58,17029,515,3942,
2007-09-03_13:21,8999.29,8999.29,8999.29,8999.29,21771,641,4794,
2007-09-03_13:22,8996.00,8996.00,8996.00,8996.00,20038,697,4987,
2007-09-03_13:23,8994.54,8994.54,8994.54,8994.54,24546,817,5927,
2007-09-03_13:24,8993.80,8993.80,8993.80,8993.80,25713,827,6024,
2007-09-03_13:25,8991.81,8991.81,8991.81,8991.81,24663,789,5792,
2007-09-03_13:26,8991.81,8991.81,8991.81,8991.81,0,0,0,
2007-09-03_13:27,8991.81,8991.81,8991.81,8991.81,0,0,0,
2007-09-03_13:28,8991.81,8991.81,8991.81,8991.81,0,0,0,
2007-09-03_13:29,8991.81,8991.81,8991.81,8991.81,0,0,0,
2007-09-03_13:30,8979.96,8979.96,8979.96,8979.96,162037,5710,35771,
2007-09-04_09:01,9019.61,9019.61,9019.61,9019.61,234103,4389,29756,
2007-09-04_09:02,9020.81,9020.81,9020.81,9020.81,39588,1287,7834,
2007-09-04_09:03,9026.04,9026.04,9026.04,9026.04,44006,1350,9431,
2007-09-04_09:04,9024.41,9024.41,9024.41,9024.41,47240,1332,9156,
2007-09-04_09:05,9026.80,9026.80,9026.80,9026.80,29995,966,6903,
2007-09-04_09:06,9027.19,9027.19,9027.19,9027.19,42139,1353,9217,
2007-09-04_09:07,9023.99,9023.99,9023.99,9023.99,29740,1052,7394,
2007-09-04_09:08,9027.77,9027.77,9027.77,9027.77,31076,1105,7413,
2007-09-04_09:09,9024.15,9024.15,9024.15,9024.15,26876,934,6645,
2007-09-04_09:10,9022.08,9022.08,9022.08,9022.08,23656,764,5258,
2007-09-04_09:11,9018.26,9018.26,9018.26,9018.26,44939,1151,7740,
2007-09-04_09:12,9017.11,9017.11,9017.11,9017.11,28754,906,6095,
2007-09-04_09:13,9015.20,9015.20,9015.20,9015.20,31816,1093,7053,
2007-09-04_09:14,9016.18,9016.18,9016.18,9016.18,35561,1281,7724,
2007-09-04_09:15,9014.58,9014.58,9014.58,9014.58,30130,1086,6465,
2007-09-04_09:16,9013.25,9013.25,9013.25,9013.25,34018,1270,7908,
2007-09-04_09:17,9009.76,9009.76,9009.76,9009.76,22882,808,5334,
2007-09-04_09:18,9009.26,9009.26,9009.26,9009.26,28525,940,5887,
2007-09-04_09:19,9008.42,9008.42,9008.42,9008.42,27132,1029,6090,
2007-09-04_09:20,9002.40,9002.40,9002.40,9002.40,25202,841,5485,
2007-09-04_09:21,9005.28,9005.28,9005.28,9005.28,30901,1030,7042,
2007-09-04_09:22,9004.90,9004.90,9004.90,9004.90,23430,777,5357,
2007-09-04_09:23,9004.44,9004.44,9004.44,9004.44,28972,884,6043,
2007-09-04_09:24,9006.13,9006.13,9006.13,9006.13,29518,938,6111,
2007-09-04_09:25,9004.03,9004.03,9004.03,9004.03,21834,640,4800,
2007-09-04_09:26,9004.94,9004.94,9004.94,9004.94,27496,883,6211,
2007-09-04_09:27,9006.73,9006.73,9006.73,9006.73,22912,748,5096,
2007-09-04_09:28,9006.98,9006.98,9006.98,9006.98,24979,848,5604,
2007-09-04_09:29,9012.58,9012.58,9012.58,9012.58,21849,929,5271,
2007-09-04_09:30,9016.63,9016.63,9016.63,9016.63,18659,692,4326,
2007-09-04_09:31,9018.90,9018.90,9018.90,9018.90,24383,826,5565,
2007-09-04_09:32,9022.76,9022.76,9022.76,9022.76,18711,787,4578,
2007-09-04_09:33,9023.69,9023.69,9023.69,9023.69,21111,710,4699,
2007-09-04_09:34,9024.63,9024.63,9024.63,9024.63,19696,846,4805,
2007-09-04_09:35,9023.67,9023.67,9023.67,9023.67,14784,553,3504,
2007-09-04_09:36,9019.71,9019.71,9019.71,9019.71,20718,764,4782,
2007-09-04_09:37,9017.23,9017.23,9017.23,9017.23,19338,659,4321,
2007-09-04_09:38,9017.02,9017.02,9017.02,9017.02,20628,706,4689,
2007-09-04_09:39,9008.57,9008.57,9008.57,9008.57,17489,611,4367,
2007-09-04_09:40,9000.56,9000.56,9000.56,9000.56,19312,632,3884,
2007-09-04_09:41,8991.77,8991.77,8991.77,8991.77,26533,914,5509,
2007-09-04_09:42,8983.40,8983.40,8983.40,8983.40,22683,784,5017,
2007-09-04_09:43,8974.95,8974.95,8974.95,8974.95,33314,1103,7638,
2007-09-04_09:44,8962.69,8962.69,8962.69,8962.69,44356,1352,9778,
2007-09-04_09:45,8950.46,8950.46,8950.46,8950.46,34860,1152,8504,
2007-09-04_09:46,8941.49,8941.49,8941.49,8941.49,41989,1460,9875,
2007-09-04_09:47,8932.73,8932.73,8932.73,8932.73,30587,1075,7689,
2007-09-04_09:48,8929.07,8929.07,8929.07,8929.07,31401,1087,7569,
2007-09-04_09:49,8927.91,8927.91,8927.91,8927.91,27663,962,6798,
2007-09-04_09:50,8931.11,8931.11,8931.11,8931.11,19079,643,4742,
2007-09-04_09:51,8943.65,8943.65,8943.65,8943.65,28280,945,6319,
2007-09-04_09:52,8950.27,8950.27,8950.27,8950.27,18436,636,4415,
2007-09-04_09:53,8954.69,8954.69,8954.69,8954.69,20827,625,4640,
2007-09-04_09:54,8958.93,8958.93,8958.93,8958.93,18891,569,4118,
2007-09-04_09:55,8957.19,8957.19,8957.19,8957.19,14240,395,3098,
2007-09-04_09:56,8956.81,8956.81,8956.81,8956.81,16752,535,3897,
2007-09-04_09:57,8959.13,8959.13,8959.13,8959.13,11695,346,2579,
2007-09-04_09:58,8956.23,8956.23,8956.23,8956.23,12992,374,3132,
2007-09-04_09:59,8953.61,8953.61,8953.61,8953.61,13020,395,2888,
2007-09-04_10:00,8954.34,8954.34,8954.34,8954.34,13361,356,2720,
2007-09-04_10:01,8953.63,8953.63,8953.63,8953.63,15447,418,3340,
2007-09-04_10:02,8948.83,8948.83,8948.83,8948.83,11539,303,2321,
2007-09-04_10:03,8947.26,8947.26,8947.26,8947.26,14552,421,3149,
2007-09-04_10:04,8943.94,8943.94,8943.94,8943.94,16569,496,3473,
2007-09-04_10:05,8938.96,8938.96,8938.96,8938.96,15161,462,3142,
2007-09-04_10:06,8936.09,8936.09,8936.09,8936.09,19674,577,4565,
2007-09-04_10:07,8931.43,8931.43,8931.43,8931.43,13768,422,3208,
2007-09-04_10:08,8928.87,8928.87,8928.87,8928.87,16471,507,3580,
2007-09-04_10:09,8930.20,8930.20,8930.20,8930.20,15060,416,3411,
2007-09-04_10:10,8933.79,8933.79,8933.79,8933.79,12756,386,2791,
2007-09-04_10:11,8934.64,8934.64,8934.64,8934.64,18500,576,4184,
2007-09-04_10:12,8939.04,8939.04,8939.04,8939.04,12426,388,2701,
2007-09-04_10:13,8939.18,8939.18,8939.18,8939.18,16420,559,3391,
2007-09-04_10:14,8944.03,8944.03,8944.03,8944.03,13260,464,2824,
2007-09-04_10:15,8946.19,8946.19,8946.19,8946.19,10195,319,2426,
2007-09-04_10:16,8948.51,8948.51,8948.51,8948.51,13417,427,3101,
2007-09-04_10:17,8950.46,8950.46,8950.46,8950.46,11097,305,2209,
2007-09-04_10:18,8949.75,8949.75,8949.75,8949.75,12238,344,2595,
2007-09-04_10:19,8951.27,8951.27,8951.27,8951.27,10301,294,2385,
2007-09-04_10:20,8947.23,8947.23,8947.23,8947.23,10242,268,2152,
2007-09-04_10:21,8947.04,8947.04,8947.04,8947.04,13042,351,2762,
2007-09-04_10:22,8938.82,8938.82,8938.82,8938.82,10133,304,2303,
2007-09-04_10:23,8935.72,8935.72,8935.72,8935.72,16827,525,3430,
2007-09-04_10:24,8931.22,8931.22,8931.22,8931.22,13613,466,2809,
2007-09-04_10:25,8932.87,8932.87,8932.87,8932.87,11942,306,2425,
2007-09-04_10:26,8930.19,8930.19,8930.19,8930.19,17148,535,3375,
2007-09-04_10:27,8930.42,8930.42,8930.42,8930.42,11275,319,2494,
2007-09-04_10:28,8929.46,8929.46,8929.46,8929.46,14989,365,3088,
2007-09-04_10:29,8925.62,8925.62,8925.62,8925.62,11815,346,2751,
2007-09-04_10:30,8924.70,8924.70,8924.70,8924.70,12119,334,2694,
2007-09-04_10:31,8921.87,8921.87,8921.87,8921.87,18958,630,4005,
2007-09-04_10:32,8919.06,8919.06,8919.06,8919.06,12822,423,3121,
2007-09-04_10:33,8916.86,8916.86,8916.86,8916.86,17764,530,4189,
2007-09-04_10:34,8912.84,8912.84,8912.84,8912.84,16769,521,3886,
2007-09-04_10:35,8907.99,8907.99,8907.99,8907.99,17200,506,3873,
2007-09-04_10:36,8906.00,8906.00,8906.00,8906.00,21123,666,4782,
2007-09-04_10:37,8901.97,8901.97,8901.97,8901.97,15356,475,4041,
2007-09-04_10:38,8899.92,8899.92,8899.92,8899.92,19023,531,4458,
2007-09-04_10:39,8900.18,8900.18,8900.18,8900.18,18875,585,4279,
2007-09-04_10:40,8896.54,8896.54,8896.54,8896.54,16140,540,3778,
2007-09-04_10:41,8898.32,8898.32,8898.32,8898.32,21262,653,4720,
2007-09-04_10:42,8905.76,8905.76,8905.76,8905.76,13463,435,3166,
2007-09-04_10:43,8906.25,8906.25,8906.25,8906.25,14241,438,3407,
2007-09-04_10:44,8912.00,8912.00,8912.00,8912.00,11758,436,3033,
2007-09-04_10:45,8913.23,8913.23,8913.23,8913.23,11327,329,2527,
2007-09-04_10:46,8916.36,8916.36,8916.36,8916.36,12817,407,3000,
2007-09-04_10:47,8918.79,8918.79,8918.79,8918.79,10743,319,2300,
2007-09-04_10:48,8922.02,8922.02,8922.02,8922.02,11336,348,2628,
2007-09-04_10:49,8922.35,8922.35,8922.35,8922.35,11674,392,2459,
2007-09-04_10:50,8923.20,8923.20,8923.20,8923.20,9022,254,2059,
2007-09-04_10:51,8926.51,8926.51,8926.51,8926.51,10675,300,2287,
2007-09-04_10:52,8927.64,8927.64,8927.64,8927.64,7148,250,1663,
2007-09-04_10:53,8930.45,8930.45,8930.45,8930.45,10136,322,2264,
2007-09-04_10:54,8930.12,8930.12,8930.12,8930.12,8547,329,1922,
2007-09-04_10:55,8930.96,8930.96,8930.96,8930.96,9831,307,1968,
2007-09-04_10:56,8930.70,8930.70,8930.70,8930.70,10216,306,2289,
2007-09-04_10:57,8930.55,8930.55,8930.55,8930.55,8344,279,1667,
2007-09-04_10:58,8928.28,8928.28,8928.28,8928.28,10853,305,2128,
2007-09-04_10:59,8926.98,8926.98,8926.98,8926.98,7589,218,1833,
2007-09-04_11:00,8924.24,8924.24,8924.24,8924.24,7908,231,1790,
2007-09-04_11:01,8924.13,8924.13,8924.13,8924.13,10391,273,2261,
2007-09-04_11:02,8921.58,8921.58,8921.58,8921.58,6469,194,1478,
2007-09-04_11:03,8922.77,8922.77,8922.77,8922.77,8874,229,1905,
2007-09-04_11:04,8919.71,8919.71,8919.71,8919.71,7187,201,1707,
2007-09-04_11:05,8920.88,8920.88,8920.88,8920.88,8518,222,1661,
2007-09-04_11:06,8917.39,8917.39,8917.39,8917.39,10905,294,2208,
2007-09-04_11:07,8918.15,8918.15,8918.15,8918.15,6673,179,1485,
2007-09-04_11:08,8917.73,8917.73,8917.73,8917.73,9841,341,2131,
2007-09-04_11:09,8915.28,8915.28,8915.28,8915.28,8715,243,1938,
2007-09-04_11:10,8914.76,8914.76,8914.76,8914.76,10320,260,1893,
2007-09-04_11:11,8911.97,8911.97,8911.97,8911.97,11140,322,2247,
2007-09-04_11:12,8912.56,8912.56,8912.56,8912.56,7389,225,1481,
2007-09-04_11:13,8914.70,8914.70,8914.70,8914.70,8696,265,1946,
2007-09-04_11:14,8915.54,8915.54,8915.54,8915.54,8143,258,1686,
2007-09-04_11:15,8915.36,8915.36,8915.36,8915.36,7884,257,1729,
2007-09-04_11:16,8914.86,8914.86,8914.86,8914.86,9634,346,2040,
2007-09-04_11:17,8915.55,8915.55,8915.55,8915.55,7615,192,1563,
2007-09-04_11:18,8915.58,8915.58,8915.58,8915.58,12131,335,2244,
2007-09-04_11:19,8915.67,8915.67,8915.67,8915.67,7677,227,1682,
2007-09-04_11:20,8916.91,8916.91,8916.91,8916.91,7599,217,1576,
2007-09-04_11:21,8915.87,8915.87,8915.87,8915.87,11155,400,2425,
2007-09-04_11:22,8918.13,8918.13,8918.13,8918.13,7591,303,1755,
2007-09-04_11:23,8914.71,8914.71,8914.71,8914.71,9279,326,2195,
2007-09-04_11:24,8915.92,8915.92,8915.92,8915.92,7482,231,1829,
2007-09-04_11:25,8915.96,8915.96,8915.96,8915.96,8008,250,1728,
2007-09-04_11:26,8915.07,8915.07,8915.07,8915.07,11022,267,1884,
2007-09-04_11:27,8915.14,8915.14,8915.14,8915.14,6929,243,1487,
2007-09-04_11:28,8915.69,8915.69,8915.69,8915.69,8579,217,1661,
2007-09-04_11:29,8911.75,8911.75,8911.75,8911.75,6791,236,1463,
2007-09-04_11:30,8914.12,8914.12,8914.12,8914.12,6905,182,1515,
2007-09-04_11:31,8908.48,8908.48,8908.48,8908.48,10478,308,2143,
2007-09-04_11:32,8907.20,8907.20,8907.20,8907.20,7993,249,1658,
2007-09-04_11:33,8905.52,8905.52,8905.52,8905.52,16639,447,2682,
2007-09-04_11:34,8902.60,8902.60,8902.60,8902.60,11773,490,2782,
2007-09-04_11:35,8898.02,8898.02,8898.02,8898.02,13232,541,3033,
2007-09-04_11:36,8893.31,8893.31,8893.31,8893.31,14046,475,3230,
2007-09-04_11:37,8891.75,8891.75,8891.75,8891.75,11017,330,2498,
2007-09-04_11:38,8888.37,8888.37,8888.37,8888.37,14293,480,3063,
2007-09-04_11:39,8887.00,8887.00,8887.00,8887.00,13226,467,3012,
2007-09-04_11:40,8886.59,8886.59,8886.59,8886.59,11432,332,2552,
2007-09-04_11:41,8883.87,8883.87,8883.87,8883.87,17773,520,3722,
2007-09-04_11:42,8884.34,8884.34,8884.34,8884.34,12399,324,2406,
2007-09-04_11:43,8884.52,8884.52,8884.52,8884.52,18153,444,3058,
2007-09-04_11:44,8888.78,8888.78,8888.78,8888.78,12107,397,2686,
2007-09-04_11:45,8887.75,8887.75,8887.75,8887.75,11609,376,2601,
2007-09-04_11:46,8892.95,8892.95,8892.95,8892.95,11346,390,2668,
2007-09-04_11:47,8894.48,8894.48,8894.48,8894.48,9677,264,2037,
2007-09-04_11:48,8897.11,8897.11,8897.11,8897.11,11336,339,2426,
2007-09-04_11:49,8899.39,8899.39,8899.39,8899.39,9089,287,1935,
2007-09-04_11:50,8901.17,8901.17,8901.17,8901.17,9011,263,1798,
2007-09-04_11:51,8900.75,8900.75,8900.75,8900.75,10117,269,2044,
2007-09-04_11:52,8900.40,8900.40,8900.40,8900.40,8083,225,1599,
2007-09-04_11:53,8902.74,8902.74,8902.74,8902.74,10498,325,2202,
2007-09-04_11:54,8905.84,8905.84,8905.84,8905.84,8379,226,1748,
2007-09-04_11:55,8907.61,8907.61,8907.61,8907.61,7585,208,1645,
2007-09-04_11:56,8906.37,8906.37,8906.37,8906.37,10492,279,2013,
2007-09-04_11:57,8910.76,8910.76,8910.76,8910.76,10022,233,1653,
2007-09-04_11:58,8912.82,8912.82,8912.82,8912.82,13139,379,2619,
2007-09-04_11:59,8914.72,8914.72,8914.72,8914.72,8989,255,1975,
2007-09-04_12:00,8919.75,8919.75,8919.75,8919.75,12095,351,2354,
2007-09-04_12:01,8927.86,8927.86,8927.86,8927.86,20657,580,3903,
2007-09-04_12:02,8932.57,8932.57,8932.57,8932.57,12207,365,2687,
2007-09-04_12:03,8943.07,8943.07,8943.07,8943.07,18661,614,3790,
2007-09-04_12:04,8944.67,8944.67,8944.67,8944.67,14054,433,3000,
2007-09-04_12:05,8944.55,8944.55,8944.55,8944.55,11485,363,2591,
2007-09-04_12:06,8943.98,8943.98,8943.98,8943.98,12378,385,2771,
2007-09-04_12:07,8941.07,8941.07,8941.07,8941.07,8375,237,1966,
2007-09-04_12:08,8939.44,8939.44,8939.44,8939.44,11368,362,2552,
2007-09-04_12:09,8938.39,8938.39,8938.39,8938.39,8076,301,2006,
2007-09-04_12:10,8940.52,8940.52,8940.52,8940.52,8833,282,2079,
2007-09-04_12:11,8943.49,8943.49,8943.49,8943.49,10738,345,2529,
2007-09-04_12:12,8946.54,8946.54,8946.54,8946.54,7540,270,1791,
2007-09-04_12:13,8947.92,8947.92,8947.92,8947.92,10022,325,2235,
2007-09-04_12:14,8946.80,8946.80,8946.80,8946.80,8469,231,1781,
2007-09-04_12:15,8944.92,8944.92,8944.92,8944.92,8348,241,1894,
2007-09-04_12:16,8942.67,8942.67,8942.67,8942.67,11030,305,2513,
2007-09-04_12:17,8942.82,8942.82,8942.82,8942.82,7541,209,1772,
2007-09-04_12:18,8942.64,8942.64,8942.64,8942.64,9375,310,2347,
2007-09-04_12:19,8941.85,8941.85,8941.85,8941.85,8185,226,1895,
2007-09-04_12:20,8939.99,8939.99,8939.99,8939.99,7670,268,1696,
2007-09-04_12:21,8936.45,8936.45,8936.45,8936.45,9993,303,2313,
2007-09-04_12:22,8934.19,8934.19,8934.19,8934.19,7582,262,1803,
2007-09-04_12:23,8937.02,8937.02,8937.02,8937.02,10185,290,2258,
2007-09-04_12:24,8935.42,8935.42,8935.42,8935.42,9055,235,1847,
2007-09-04_12:25,8938.50,8938.50,8938.50,8938.50,8021,240,1662,
2007-09-04_12:26,8937.32,8937.32,8937.32,8937.32,8901,249,1870,
2007-09-04_12:27,8935.54,8935.54,8935.54,8935.54,6319,175,1434,
2007-09-04_12:28,8934.24,8934.24,8934.24,8934.24,8672,246,2025,
2007-09-04_12:29,8931.00,8931.00,8931.00,8931.00,7945,282,1848,
2007-09-04_12:30,8930.39,8930.39,8930.39,8930.39,7175,210,1718,
2007-09-04_12:31,8930.40,8930.40,8930.40,8930.40,10310,285,2124,
2007-09-04_12:32,8930.18,8930.18,8930.18,8930.18,7940,212,1668,
2007-09-04_12:33,8929.64,8929.64,8929.64,8929.64,9537,282,2199,
2007-09-04_12:34,8929.79,8929.79,8929.79,8929.79,8388,287,1848,
2007-09-04_12:35,8930.03,8930.03,8930.03,8930.03,6556,178,1571,
2007-09-04_12:36,8929.16,8929.16,8929.16,8929.16,7519,224,1849,
2007-09-04_12:37,8931.15,8931.15,8931.15,8931.15,7077,228,1723,
2007-09-04_12:38,8931.96,8931.96,8931.96,8931.96,10384,292,2175,
2007-09-04_12:39,8932.35,8932.35,8932.35,8932.35,8197,204,1765,
2007-09-04_12:40,8933.05,8933.05,8933.05,8933.05,7807,217,1712,
2007-09-04_12:41,8934.43,8934.43,8934.43,8934.43,10233,320,2350,
2007-09-04_12:42,8936.04,8936.04,8936.04,8936.04,7628,252,1765,
2007-09-04_12:43,8936.60,8936.60,8936.60,8936.60,10031,351,2401,
2007-09-04_12:44,8938.11,8938.11,8938.11,8938.11,9749,306,2356,
2007-09-04_12:45,8936.20,8936.20,8936.20,8936.20,8613,280,2159,
2007-09-04_12:46,8936.32,8936.32,8936.32,8936.32,11652,300,2458,
2007-09-04_12:47,8938.99,8938.99,8938.99,8938.99,8171,232,1795,
2007-09-04_12:48,8937.68,8937.68,8937.68,8937.68,10327,283,2172,
2007-09-04_12:49,8937.18,8937.18,8937.18,8937.18,9930,277,1981,
2007-09-04_12:50,8937.06,8937.06,8937.06,8937.06,9070,274,2073,
2007-09-04_12:51,8936.39,8936.39,8936.39,8936.39,10614,345,2469,
2007-09-04_12:52,8936.02,8936.02,8936.02,8936.02,8370,329,2035,
2007-09-04_12:53,8936.37,8936.37,8936.37,8936.37,11413,399,2473,
2007-09-04_12:54,8934.55,8934.55,8934.55,8934.55,8737,282,2092,
2007-09-04_12:55,8934.19,8934.19,8934.19,8934.19,11077,315,2213,
2007-09-04_12:56,8935.87,8935.87,8935.87,8935.87,12411,383,2631,
2007-09-04_12:57,8937.17,8937.17,8937.17,8937.17,7359,220,1768,
2007-09-04_12:58,8939.12,8939.12,8939.12,8939.12,12084,306,2552,
2007-09-04_12:59,8937.06,8937.06,8937.06,8937.06,11139,294,2368,
2007-09-04_13:00,8939.44,8939.44,8939.44,8939.44,11282,378,2548,
2007-09-04_13:01,8938.16,8938.16,8938.16,8938.16,13395,470,3154,
2007-09-04_13:02,8939.07,8939.07,8939.07,8939.07,10331,357,2420,
2007-09-04_13:03,8939.70,8939.70,8939.70,8939.70,13615,386,3048,
2007-09-04_13:04,8941.40,8941.40,8941.40,8941.40,11635,377,2676,
2007-09-04_13:05,8944.54,8944.54,8944.54,8944.54,12370,370,2849,
2007-09-04_13:06,8947.37,8947.37,8947.37,8947.37,16551,550,3859,
2007-09-04_13:07,8949.58,8949.58,8949.58,8949.58,12492,391,2999,
2007-09-04_13:08,8955.12,8955.12,8955.12,8955.12,19153,701,4730,
2007-09-04_13:09,8957.10,8957.10,8957.10,8957.10,13684,451,3348,
2007-09-04_13:10,8957.33,8957.33,8957.33,8957.33,13434,446,3311,
2007-09-04_13:11,8958.50,8958.50,8958.50,8958.50,19391,725,4636,
2007-09-04_13:12,8957.71,8957.71,8957.71,8957.71,16249,576,3499,
2007-09-04_13:13,8956.16,8956.16,8956.16,8956.16,17971,721,4455,
2007-09-04_13:14,8954.57,8954.57,8954.57,8954.57,14591,466,3421,
2007-09-04_13:15,8953.05,8953.05,8953.05,8953.05,15165,463,3646,
2007-09-04_13:16,8947.39,8947.39,8947.39,8947.39,18946,585,4371,
2007-09-04_13:17,8947.46,8947.46,8947.46,8947.46,15352,450,3548,
2007-09-04_13:18,8944.35,8944.35,8944.35,8944.35,19413,588,4455,
2007-09-04_13:19,8943.66,8943.66,8943.66,8943.66,20341,531,4056,
2007-09-04_13:20,8940.89,8940.89,8940.89,8940.89,16351,452,3757,
2007-09-04_13:21,8939.66,8939.66,8939.66,8939.66,20494,676,4691,
2007-09-04_13:22,8938.26,8938.26,8938.26,8938.26,15214,485,3778,
2007-09-04_13:23,8937.78,8937.78,8937.78,8937.78,21236,663,4984,
2007-09-04_13:24,8935.39,8935.39,8935.39,8935.39,20290,658,4788,
2007-09-04_13:25,8934.36,8934.36,8934.36,8934.36,21383,653,4986,
2007-09-04_13:26,8934.45,8934.45,8934.45,8934.45,0,0,0,
2007-09-04_13:27,8934.45,8934.45,8934.45,8934.45,0,0,0,
2007-09-04_13:28,8934.45,8934.45,8934.45,8934.45,0,0,0,
2007-09-04_13:29,8934.45,8934.45,8934.45,8934.45,0,0,0,
2007-09-04_13:30,8922.98,8922.98,8922.98,8922.98,149938,5313,33167,
2007-09-05_09:01,9017.51,9017.51,9017.51,9017.51,153510,4109,26029,
2007-09-05_09:02,9026.30,9026.30,9026.30,9026.30,42377,1988,9043,
2007-09-05_09:03,9022.36,9022.36,9022.36,9022.36,45586,2053,9635,
2007-09-05_09:04,9019.49,9019.49,9019.49,9019.49,44917,1964,9552,
2007-09-05_09:05,9020.27,9020.27,9020.27,9020.27,32503,1200,7348,
2007-09-05_09:06,9016.17,9016.17,9016.17,9016.17,41085,1529,9265,
2007-09-05_09:07,9008.56,9008.56,9008.56,9008.56,29861,1166,6963,
2007-09-05_09:08,9002.09,9002.09,9002.09,9002.09,28920,1042,6828,
2007-09-05_09:09,8997.63,8997.63,8997.63,8997.63,28251,980,6914,
2007-09-05_09:10,8994.93,8994.93,8994.93,8994.93,21015,780,5172,
2007-09-05_09:11,8994.34,8994.34,8994.34,8994.34,27628,1161,7088,
2007-09-05_09:12,8994.60,8994.60,8994.60,8994.60,20650,788,5536,
2007-09-05_09:13,8994.30,8994.30,8994.30,8994.30,23414,828,5743,
2007-09-05_09:14,8993.62,8993.62,8993.62,8993.62,26649,912,5943,
2007-09-05_09:15,8991.22,8991.22,8991.22,8991.22,18185,687,4494,
2007-09-05_09:16,8990.43,8990.43,8990.43,8990.43,28399,1067,6629,
2007-09-05_09:17,8985.89,8985.89,8985.89,8985.89,20041,718,4741,
2007-09-05_09:18,8984.50,8984.50,8984.50,8984.50,21867,849,5136,
2007-09-05_09:19,8984.21,8984.21,8984.21,8984.21,22191,863,5348,
2007-09-05_09:20,8987.43,8987.43,8987.43,8987.43,17723,680,4255,
2007-09-05_09:21,8990.66,8990.66,8990.66,8990.66,23743,924,5942,
2007-09-05_09:22,8997.12,8997.12,8997.12,8997.12,19916,820,4911,
2007-09-05_09:23,9001.02,9001.02,9001.02,9001.02,24141,840,5884,
2007-09-05_09:24,9003.11,9003.11,9003.11,9003.11,22004,778,5475,
2007-09-05_09:25,9003.00,9003.00,9003.00,9003.00,18080,630,4341,
2007-09-05_09:26,9004.97,9004.97,9004.97,9004.97,24406,851,5821,
2007-09-05_09:27,9006.21,9006.21,9006.21,9006.21,19117,865,4383,
2007-09-05_09:28,9008.85,9008.85,9008.85,9008.85,20236,794,4868,
2007-09-05_09:29,9008.76,9008.76,9008.76,9008.76,20073,860,4844,
2007-09-05_09:30,9006.56,9006.56,9006.56,9006.56,17165,657,4257,
2007-09-05_09:31,9005.85,9005.85,9005.85,9005.85,21929,830,5470,
2007-09-05_09:32,9006.79,9006.79,9006.79,9006.79,17808,770,4080,
2007-09-05_09:33,9005.00,9005.00,9005.00,9005.00,19218,728,4583,
2007-09-05_09:34,9002.74,9002.74,9002.74,9002.74,16089,568,3973,
2007-09-05_09:35,9002.27,9002.27,9002.27,9002.27,13974,492,3469,
2007-09-05_09:36,9003.76,9003.76,9003.76,9003.76,21501,723,5186,
2007-09-05_09:37,9004.73,9004.73,9004.73,9004.73,17316,638,4261,
2007-09-05_09:38,9002.81,9002.81,9002.81,9002.81,19978,659,4764,
2007-09-05_09:39,9003.79,9003.79,9003.79,9003.79,16415,590,4102,
2007-09-05_09:40,9006.07,9006.07,9006.07,9006.07,14505,505,3608,
2007-09-05_09:41,9009.26,9009.26,9009.26,9009.26,22674,791,5652,
2007-09-05_09:42,9010.32,9010.32,9010.32,9010.32,17846,650,4059,
2007-09-05_09:43,9010.36,9010.36,9010.36,9010.36,20603,658,4730,
2007-09-05_09:44,9010.29,9010.29,9010.29,9010.29,16119,574,4038,
2007-09-05_09:45,9011.51,9011.51,9011.51,9011.51,14701,473,3575,
2007-09-05_09:46,9013.54,9013.54,9013.54,9013.54,18251,608,4624,
2007-09-05_09:47,9013.85,9013.85,9013.85,9013.85,16346,479,3741,
2007-09-05_09:48,9013.13,9013.13,9013.13,9013.13,19307,633,4469,
2007-09-05_09:49,9015.59,9015.59,9015.59,9015.59,18293,618,4288,
2007-09-05_09:50,9015.53,9015.53,9015.53,9015.53,16055,544,3885,
2007-09-05_09:51,9015.17,9015.17,9015.17,9015.17,19703,699,4880,
2007-09-05_09:52,9017.34,9017.34,9017.34,9017.34,15990,550,3774,
2007-09-05_09:53,9014.74,9014.74,9014.74,9014.74,19858,604,4418,
2007-09-05_09:54,9009.99,9009.99,9009.99,9009.99,18225,584,4413,
2007-09-05_09:55,9007.44,9007.44,9007.44,9007.44,15864,488,3648,
2007-09-05_09:56,9004.93,9004.93,9004.93,9004.93,19466,553,4458,
2007-09-05_09:57,9001.13,9001.13,9001.13,9001.13,13674,419,3076,
2007-09-05_09:58,8998.42,8998.42,8998.42,8998.42,16346,492,3754,
2007-09-05_09:59,8996.76,8996.76,8996.76,8996.76,13393,447,3327,
2007-09-05_10:00,8994.91,8994.91,8994.91,8994.91,11274,409,2763,
2007-09-05_10:01,8992.00,8992.00,8992.00,8992.00,14211,611,3649,
2007-09-05_10:02,8991.67,8991.67,8991.67,8991.67,12078,504,2804,
2007-09-05_10:03,8990.72,8990.72,8990.72,8990.72,14341,571,3501,
2007-09-05_10:04,8988.35,8988.35,8988.35,8988.35,13561,550,3037,
2007-09-05_10:05,8989.83,8989.83,8989.83,8989.83,9887,378,2310,
2007-09-05_10:06,8988.68,8988.68,8988.68,8988.68,13433,523,3277,
2007-09-05_10:07,8989.67,8989.67,8989.67,8989.67,9058,334,2167,
2007-09-05_10:08,8987.80,8987.80,8987.80,8987.80,13859,504,3109,
2007-09-05_10:09,8987.68,8987.68,8987.68,8987.68,14657,433,3041,
2007-09-05_10:10,8988.95,8988.95,8988.95,8988.95,10528,317,2385,
2007-09-05_10:11,8989.03,8989.03,8989.03,8989.03,17385,661,4000,
2007-09-05_10:12,8989.52,8989.52,8989.52,8989.52,12355,481,3077,
2007-09-05_10:13,8989.45,8989.45,8989.45,8989.45,13363,480,3197,
2007-09-05_10:14,8990.36,8990.36,8990.36,8990.36,12307,381,2916,
2007-09-05_10:15,8990.49,8990.49,8990.49,8990.49,10719,342,2477,
2007-09-05_10:16,8990.13,8990.13,8990.13,8990.13,16753,563,3797,
2007-09-05_10:17,8990.26,8990.26,8990.26,8990.26,13532,517,3274,
2007-09-05_10:18,8990.21,8990.21,8990.21,8990.21,18574,565,3776,
2007-09-05_10:19,8987.43,8987.43,8987.43,8987.43,17429,563,3920,
2007-09-05_10:20,8983.88,8983.88,8983.88,8983.88,13062,418,2900,
2007-09-05_10:21,8985.02,8985.02,8985.02,8985.02,16158,571,3802,
2007-09-05_10:22,8984.41,8984.41,8984.41,8984.41,10905,379,2510,
2007-09-05_10:23,8983.16,8983.16,8983.16,8983.16,12824,381,2774,
2007-09-05_10:24,8986.32,8986.32,8986.32,8986.32,9765,311,2317,
2007-09-05_10:25,8985.14,8985.14,8985.14,8985.14,9728,306,2129,
2007-09-05_10:26,8985.47,8985.47,8985.47,8985.47,11135,356,2775,
2007-09-05_10:27,8987.99,8987.99,8987.99,8987.99,8021,257,1793,
2007-09-05_10:28,8986.97,8986.97,8986.97,8986.97,11365,327,2558,
2007-09-05_10:29,8987.17,8987.17,8987.17,8987.17,11535,328,2279,
2007-09-05_10:30,8986.05,8986.05,8986.05,8986.05,11589,315,2193,
2007-09-05_10:31,8987.04,8987.04,8987.04,8987.04,16836,417,3126,
2007-09-05_10:32,8982.75,8982.75,8982.75,8982.75,9943,273,2226,
2007-09-05_10:33,8981.67,8981.67,8981.67,8981.67,14297,373,2991,
2007-09-05_10:34,8975.96,8975.96,8975.96,8975.96,11444,397,2615,
2007-09-05_10:35,8973.12,8973.12,8973.12,8973.12,11984,415,2815,
2007-09-05_10:36,8967.37,8967.37,8967.37,8967.37,15458,580,3725,
2007-09-05_10:37,8966.53,8966.53,8966.53,8966.53,11798,414,2851,
2007-09-05_10:38,8960.49,8960.49,8960.49,8960.49,17082,560,3907,
2007-09-05_10:39,8952.83,8952.83,8952.83,8952.83,20595,676,4604,
2007-09-05_10:40,8949.58,8949.58,8949.58,8949.58,18560,656,4238,
2007-09-05_10:41,8944.30,8944.30,8944.30,8944.30,21854,727,5303,
2007-09-05_10:42,8943.48,8943.48,8943.48,8943.48,16332,528,3841,
2007-09-05_10:43,8943.35,8943.35,8943.35,8943.35,16122,541,4091,
2007-09-05_10:44,8943.45,8943.45,8943.45,8943.45,13895,475,3337,
2007-09-05_10:45,8947.19,8947.19,8947.19,8947.19,10235,318,2447,
2007-09-05_10:46,8950.62,8950.62,8950.62,8950.62,15128,495,3223,
2007-09-05_10:47,8953.55,8953.55,8953.55,8953.55,10571,311,2382,
2007-09-05_10:48,8956.28,8956.28,8956.28,8956.28,9847,301,2531,
2007-09-05_10:49,8958.22,8958.22,8958.22,8958.22,9432,304,2299,
2007-09-05_10:50,8960.36,8960.36,8960.36,8960.36,8711,241,1890,
2007-09-05_10:51,8960.57,8960.57,8960.57,8960.57,10352,296,2459,
2007-09-05_10:52,8962.74,8962.74,8962.74,8962.74,7485,214,1864,
2007-09-05_10:53,8962.24,8962.24,8962.24,8962.24,11233,306,2423,
2007-09-05_10:54,8961.37,8961.37,8961.37,8961.37,8769,257,1915,
2007-09-05_10:55,8962.44,8962.44,8962.44,8962.44,7455,211,1607,
2007-09-05_10:56,8960.33,8960.33,8960.33,8960.33,9612,296,2261,
2007-09-05_10:57,8960.17,8960.17,8960.17,8960.17,8784,249,1796,
2007-09-05_10:58,8959.45,8959.45,8959.45,8959.45,9430,287,2226,
2007-09-05_10:59,8958.71,8958.71,8958.71,8958.71,7688,242,1814,
2007-09-05_11:00,8959.58,8959.58,8959.58,8959.58,8566,240,1916,
2007-09-05_11:01,8956.72,8956.72,8956.72,8956.72,9082,303,2278,
2007-09-05_11:02,8955.92,8955.92,8955.92,8955.92,7180,180,1425,
2007-09-05_11:03,8953.53,8953.53,8953.53,8953.53,9223,305,2152,
2007-09-05_11:04,8953.47,8953.47,8953.47,8953.47,8482,208,1675,
2007-09-05_11:05,8952.83,8952.83,8952.83,8952.83,7342,193,1538,
2007-09-05_11:06,8953.43,8953.43,8953.43,8953.43,9194,270,2027,
2007-09-05_11:07,8952.08,8952.08,8952.08,8952.08,7005,196,1578,
2007-09-05_11:08,8953.83,8953.83,8953.83,8953.83,7659,205,1823,
2007-09-05_11:09,8954.19,8954.19,8954.19,8954.19,7819,229,1747,
2007-09-05_11:10,8950.77,8950.77,8950.77,8950.77,8530,263,1783,
2007-09-05_11:11,8951.77,8951.77,8951.77,8951.77,10820,309,2046,
2007-09-05_11:12,8955.82,8955.82,8955.82,8955.82,6654,242,1451,
2007-09-05_11:13,8954.52,8954.52,8954.52,8954.52,9315,296,1912,
2007-09-05_11:14,8955.46,8955.46,8955.46,8955.46,8002,308,1779,
2007-09-05_11:15,8958.22,8958.22,8958.22,8958.22,7382,181,1450,
2007-09-05_11:16,8957.96,8957.96,8957.96,8957.96,11363,349,2595,
2007-09-05_11:17,8963.41,8963.41,8963.41,8963.41,7845,259,1999,
2007-09-05_11:18,8965.19,8965.19,8965.19,8965.19,10880,309,2334,
2007-09-05_11:19,8969.34,8969.34,8969.34,8969.34,8752,303,2070,
2007-09-05_11:20,8969.76,8969.76,8969.76,8969.76,9437,284,2154,
2007-09-05_11:21,8972.71,8972.71,8972.71,8972.71,11305,335,2464,
2007-09-05_11:22,8974.39,8974.39,8974.39,8974.39,8164,286,1986,
2007-09-05_11:23,8977.04,8977.04,8977.04,8977.04,12694,389,2752,
2007-09-05_11:24,8979.62,8979.62,8979.62,8979.62,12217,430,2575,
2007-09-05_11:25,8980.92,8980.92,8980.92,8980.92,9955,336,2221,
2007-09-05_11:26,8982.60,8982.60,8982.60,8982.60,12730,421,3017,
2007-09-05_11:27,8983.76,8983.76,8983.76,8983.76,9991,408,2264,
2007-09-05_11:28,8983.81,8983.81,8983.81,8983.81,13346,359,2877,
2007-09-05_11:29,8985.35,8985.35,8985.35,8985.35,10604,334,2143,
2007-09-05_11:30,8985.06,8985.06,8985.06,8985.06,9630,257,2018,
2007-09-05_11:31,8985.12,8985.12,8985.12,8985.12,12916,410,2755,
2007-09-05_11:32,8984.95,8984.95,8984.95,8984.95,9591,288,2124,
2007-09-05_11:33,8984.91,8984.91,8984.91,8984.91,13630,428,2952,
2007-09-05_11:34,8984.94,8984.94,8984.94,8984.94,12296,312,2516,
2007-09-05_11:35,8982.11,8982.11,8982.11,8982.11,17156,407,3045,
2007-09-05_11:36,8982.85,8982.85,8982.85,8982.85,20380,587,3425,
2007-09-05_11:37,8983.21,8983.21,8983.21,8983.21,15383,364,2286,
2007-09-05_11:38,8981.38,8981.38,8981.38,8981.38,12242,310,2443,
2007-09-05_11:39,8977.74,8977.74,8977.74,8977.74,13621,447,2744,
2007-09-05_11:40,8973.73,8973.73,8973.73,8973.73,9639,283,2151,
2007-09-05_11:41,8970.50,8970.50,8970.50,8970.50,13648,469,3020,
2007-09-05_11:42,8968.95,8968.95,8968.95,8968.95,9512,260,1963,
2007-09-05_11:43,8969.82,8969.82,8969.82,8969.82,11976,304,2368,
2007-09-05_11:44,8969.83,8969.83,8969.83,8969.83,8751,290,2004,
2007-09-05_11:45,8969.77,8969.77,8969.77,8969.77,8519,243,1782,
2007-09-05_11:46,8971.00,8971.00,8971.00,8971.00,9387,312,2135,
2007-09-05_11:47,8971.59,8971.59,8971.59,8971.59,6648,211,1554,
2007-09-05_11:48,8971.99,8971.99,8971.99,8971.99,9052,280,1979,
2007-09-05_11:49,8973.29,8973.29,8973.29,8973.29,7969,216,1759,
2007-09-05_11:50,8975.16,8975.16,8975.16,8975.16,7318,220,1531,
2007-09-05_11:51,8974.15,8974.15,8974.15,8974.15,10693,399,2290,
2007-09-05_11:52,8972.21,8972.21,8972.21,8972.21,6680,216,1446,
2007-09-05_11:53,8970.16,8970.16,8970.16,8970.16,9867,313,2138,
2007-09-05_11:54,8968.86,8968.86,8968.86,8968.86,8958,308,2084,
2007-09-05_11:55,8967.23,8967.23,8967.23,8967.23,9184,284,1905,
2007-09-05_11:56,8962.33,8962.33,8962.33,8962.33,13423,451,3102,
2007-09-05_11:57,8962.21,8962.21,8962.21,8962.21,7949,265,1886,
2007-09-05_11:58,8962.65,8962.65,8962.65,8962.65,10404,361,2601,
2007-09-05_11:59,8962.64,8962.64,8962.64,8962.64,7826,287,1901,
2007-09-05_12:00,8964.23,8964.23,8964.23,8964.23,8469,267,1828,
2007-09-05_12:01,8962.27,8962.27,8962.27,8962.27,10528,335,2357,
2007-09-05_12:02,8959.94,8959.94,8959.94,8959.94,10581,439,2272,
2007-09-05_12:03,8959.66,8959.66,8959.66,8959.66,11929,481,2161,
2007-09-05_12:04,8960.24,8960.24,8960.24,8960.24,8573,318,1778,
2007-09-05_12:05,8958.39,8958.39,8958.39,8958.39,8676,282,1897,
2007-09-05_12:06,8956.93,8956.93,8956.93,8956.93,10894,319,2394,
2007-09-05_12:07,8958.22,8958.22,8958.22,8958.22,7210,228,1730,
2007-09-05_12:08,8957.16,8957.16,8957.16,8957.16,12535,326,2463,
2007-09-05_12:09,8957.80,8957.80,8957.80,8957.80,10728,282,1967,
2007-09-05_12:10,8957.49,8957.49,8957.49,8957.49,9084,256,1934,
2007-09-05_12:11,8956.46,8956.46,8956.46,8956.46,10449,316,2407,
2007-09-05_12:12,8956.42,8956.42,8956.42,8956.42,7743,232,1686,
2007-09-05_12:13,8956.71,8956.71,8956.71,8956.71,9656,271,2208,
2007-09-05_12:14,8956.41,8956.41,8956.41,8956.41,7943,275,1843,
2007-09-05_12:15,8958.86,8958.86,8958.86,8958.86,7534,229,1647,
2007-09-05_12:16,8958.51,8958.51,8958.51,8958.51,10373,330,2338,
2007-09-05_12:17,8961.51,8961.51,8961.51,8961.51,7487,227,1665,
2007-09-05_12:18,8960.47,8960.47,8960.47,8960.47,10597,320,2333,
2007-09-05_12:19,8961.67,8961.67,8961.67,8961.67,10478,360,1919,
2007-09-05_12:20,8960.19,8960.19,8960.19,8960.19,9027,291,1637,
2007-09-05_12:21,8958.84,8958.84,8958.84,8958.84,10340,335,2369,
2007-09-05_12:22,8954.60,8954.60,8954.60,8954.60,7923,242,1828,
2007-09-05_12:23,8957.44,8957.44,8957.44,8957.44,10896,302,2355,
2007-09-05_12:24,8959.44,8959.44,8959.44,8959.44,7314,294,1920,
2007-09-05_12:25,8957.56,8957.56,8957.56,8957.56,7544,241,1857,
2007-09-05_12:26,8958.02,8958.02,8958.02,8958.02,10833,451,2731,
2007-09-05_12:27,8957.03,8957.03,8957.03,8957.03,9034,285,1939,
2007-09-05_12:28,8958.18,8958.18,8958.18,8958.18,11116,368,2493,
2007-09-05_12:29,8956.57,8956.57,8956.57,8956.57,10468,283,2126,
2007-09-05_12:30,8958.69,8958.69,8958.69,8958.69,9793,247,1942,
2007-09-05_12:31,8957.13,8957.13,8957.13,8957.13,13053,405,2814,
2007-09-05_12:32,8957.80,8957.80,8957.80,8957.80,8844,260,1891,
2007-09-05_12:33,8957.53,8957.53,8957.53,8957.53,10598,298,2445,
2007-09-05_12:34,8956.71,8956.71,8956.71,8956.71,8954,262,2095,
2007-09-05_12:35,8956.44,8956.44,8956.44,8956.44,8673,251,1931,
2007-09-05_12:36,8952.92,8952.92,8952.92,8952.92,11405,428,2488,
2007-09-05_12:37,8952.54,8952.54,8952.54,8952.54,8206,238,1782,
2007-09-05_12:38,8948.31,8948.31,8948.31,8948.31,12639,394,2902,
2007-09-05_12:39,8947.72,8947.72,8947.72,8947.72,11204,343,2517,
2007-09-05_12:40,8947.46,8947.46,8947.46,8947.46,12272,351,2731,
2007-09-05_12:41,8945.67,8945.67,8945.67,8945.67,14710,480,3342,
2007-09-05_12:42,8944.44,8944.44,8944.44,8944.44,10419,332,2474,
2007-09-05_12:43,8945.90,8945.90,8945.90,8945.90,11981,375,2780,
2007-09-05_12:44,8940.79,8940.79,8940.79,8940.79,10933,370,2790,
2007-09-05_12:45,8940.45,8940.45,8940.45,8940.45,11009,337,2487,
2007-09-05_12:46,8936.33,8936.33,8936.33,8936.33,14003,485,3322,
2007-09-05_12:47,8936.69,8936.69,8936.69,8936.69,11071,346,2604,
2007-09-05_12:48,8936.19,8936.19,8936.19,8936.19,13904,409,3171,
2007-09-05_12:49,8935.22,8935.22,8935.22,8935.22,11964,371,2922,
2007-09-05_12:50,8935.19,8935.19,8935.19,8935.19,11214,469,2816,
2007-09-05_12:51,8934.11,8934.11,8934.11,8934.11,13062,409,3121,
2007-09-05_12:52,8934.29,8934.29,8934.29,8934.29,7851,287,2017,
2007-09-05_12:53,8935.28,8935.28,8935.28,8935.28,12697,373,2834,
2007-09-05_12:54,8936.84,8936.84,8936.84,8936.84,9510,301,2282,
2007-09-05_12:55,8937.98,8937.98,8937.98,8937.98,13331,367,2510,
2007-09-05_12:56,8939.43,8939.43,8939.43,8939.43,13296,454,2928,
2007-09-05_12:57,8942.83,8942.83,8942.83,8942.83,8500,270,2058,
2007-09-05_12:58,8946.58,8946.58,8946.58,8946.58,11060,380,2571,
2007-09-05_12:59,8946.43,8946.43,8946.43,8946.43,11676,349,2374,
2007-09-05_13:00,8949.01,8949.01,8949.01,8949.01,8211,231,1974,
2007-09-05_13:01,8950.92,8950.92,8950.92,8950.92,11823,351,2719,
2007-09-05_13:02,8951.85,8951.85,8951.85,8951.85,8094,259,2057,
2007-09-05_13:03,8953.48,8953.48,8953.48,8953.48,12268,428,2874,
2007-09-05_13:04,8950.06,8950.06,8950.06,8950.06,9899,324,2422,
2007-09-05_13:05,8948.73,8948.73,8948.73,8948.73,10396,378,2477,
2007-09-05_13:06,8944.99,8944.99,8944.99,8944.99,13188,437,3427,
2007-09-05_13:07,8943.23,8943.23,8943.23,8943.23,11254,383,2822,
2007-09-05_13:08,8941.46,8941.46,8941.46,8941.46,16218,523,3739,
2007-09-05_13:09,8940.99,8940.99,8940.99,8940.99,16190,537,3849,
2007-09-05_13:10,8938.90,8938.90,8938.90,8938.90,14777,468,3456,
2007-09-05_13:11,8937.45,8937.45,8937.45,8937.45,20083,690,4858,
2007-09-05_13:12,8934.57,8934.57,8934.57,8934.57,14752,524,3687,
2007-09-05_13:13,8933.80,8933.80,8933.80,8933.80,18703,662,4763,
2007-09-05_13:14,8929.05,8929.05,8929.05,8929.05,17142,626,4384,
2007-09-05_13:15,8927.48,8927.48,8927.48,8927.48,20585,669,4528,
2007-09-05_13:16,8920.83,8920.83,8920.83,8920.83,25985,863,6163,
2007-09-05_13:17,8918.39,8918.39,8918.39,8918.39,19889,660,4632,
2007-09-05_13:18,8914.46,8914.46,8914.46,8914.46,23543,840,5933,
2007-09-05_13:19,8909.62,8909.62,8909.62,8909.62,27890,1057,6611,
2007-09-05_13:20,8902.14,8902.14,8902.14,8902.14,28871,1026,6361,
2007-09-05_13:21,8904.17,8904.17,8904.17,8904.17,29085,1060,6915,
2007-09-05_13:22,8904.20,8904.20,8904.20,8904.20,20417,718,5344,
2007-09-05_13:23,8904.33,8904.33,8904.33,8904.33,23767,766,5882,
2007-09-05_13:24,8909.90,8909.90,8909.90,8909.90,21613,791,5440,
2007-09-05_13:25,8910.34,8910.34,8910.34,8910.34,19370,686,5054,
2007-09-05_13:26,8910.34,8910.34,8910.34,8910.34,0,0,0,
2007-09-05_13:27,8910.34,8910.34,8910.34,8910.34,0,0,0,
2007-09-05_13:28,8910.34,8910.34,8910.34,8910.34,0,0,0,
2007-09-05_13:29,8910.34,8910.34,8910.34,8910.34,0,0,0,
2007-09-05_13:30,8913.85,8913.85,8913.85,8913.85,154028,5744,32861,
2007-09-06_09:01,8896.67,8896.67,8896.67,8896.67,223613,3657,26942,
2007-09-06_09:02,8877.23,8877.23,8877.23,8877.23,36600,1085,7499,
2007-09-06_09:03,8869.69,8869.69,8869.69,8869.69,31790,1115,7770,
2007-09-06_09:04,8865.06,8865.06,8865.06,8865.06,29779,1040,7524,
2007-09-06_09:05,8863.47,8863.47,8863.47,8863.47,25687,850,6357,
2007-09-06_09:06,8862.32,8862.32,8862.32,8862.32,28714,951,7526,
2007-09-06_09:07,8863.77,8863.77,8863.77,8863.77,22658,770,5775,
2007-09-06_09:08,8859.97,8859.97,8859.97,8859.97,24836,935,6606,
2007-09-06_09:09,8852.98,8852.98,8852.98,8852.98,25316,875,6666,
2007-09-06_09:10,8851.42,8851.42,8851.42,8851.42,22371,688,5380,
2007-09-06_09:11,8843.61,8843.61,8843.61,8843.61,27790,941,6926,
2007-09-06_09:12,8841.64,8841.64,8841.64,8841.64,20849,627,5123,
2007-09-06_09:13,8842.70,8842.70,8842.70,8842.70,23888,815,6290,
2007-09-06_09:14,8847.19,8847.19,8847.19,8847.19,22609,747,5710,
2007-09-06_09:15,8850.79,8850.79,8850.79,8850.79,22231,690,5100,
2007-09-06_09:16,8857.87,8857.87,8857.87,8857.87,27379,966,6843,
2007-09-06_09:17,8865.51,8865.51,8865.51,8865.51,23749,833,5612,
2007-09-06_09:18,8870.03,8870.03,8870.03,8870.03,25872,981,6206,
2007-09-06_09:19,8870.36,8870.36,8870.36,8870.36,24822,871,6068,
2007-09-06_09:20,8871.24,8871.24,8871.24,8871.24,21338,689,4867,
2007-09-06_09:21,8862.86,8862.86,8862.86,8862.86,27824,958,6520,
2007-09-06_09:22,8859.43,8859.43,8859.43,8859.43,21539,776,5263,
2007-09-06_09:23,8855.46,8855.46,8855.46,8855.46,22329,706,5015,
2007-09-06_09:24,8847.82,8847.82,8847.82,8847.82,22958,712,5256,
2007-09-06_09:25,8847.96,8847.96,8847.96,8847.96,15781,506,3652,
2007-09-06_09:26,8845.42,8845.42,8845.42,8845.42,18894,575,4492,
2007-09-06_09:27,8844.95,8844.95,8844.95,8844.95,13546,467,3145,
2007-09-06_09:28,8845.32,8845.32,8845.32,8845.32,15279,516,3549,
2007-09-06_09:29,8850.96,8850.96,8850.96,8850.96,12908,434,3252,
2007-09-06_09:30,8853.62,8853.62,8853.62,8853.62,12302,417,3043,
2007-09-06_09:31,8859.60,8859.60,8859.60,8859.60,17381,585,4432,
2007-09-06_09:32,8864.51,8864.51,8864.51,8864.51,13616,466,3342,
2007-09-06_09:33,8867.24,8867.24,8867.24,8867.24,18841,676,4554,
2007-09-06_09:34,8870.74,8870.74,8870.74,8870.74,16910,583,4191,
2007-09-06_09:35,8872.23,8872.23,8872.23,8872.23,14838,509,3553,
2007-09-06_09:36,8874.88,8874.88,8874.88,8874.88,18925,620,4700,
2007-09-06_09:37,8875.79,8875.79,8875.79,8875.79,15147,577,3607,
2007-09-06_09:38,8876.38,8876.38,8876.38,8876.38,16631,576,4082,
2007-09-06_09:39,8877.10,8877.10,8877.10,8877.10,17016,605,4081,
2007-09-06_09:40,8876.28,8876.28,8876.28,8876.28,12827,604,3318,
2007-09-06_09:41,8869.83,8869.83,8869.83,8869.83,17874,566,4236,
2007-09-06_09:42,8871.52,8871.52,8871.52,8871.52,12196,413,2852,
2007-09-06_09:43,8869.22,8869.22,8869.22,8869.22,13500,442,3335,
2007-09-06_09:44,8869.79,8869.79,8869.79,8869.79,13876,527,2934,
2007-09-06_09:45,8868.78,8868.78,8868.78,8868.78,10475,377,2363,
2007-09-06_09:46,8868.91,8868.91,8868.91,8868.91,18362,744,4239,
2007-09-06_09:47,8867.94,8867.94,8867.94,8867.94,12389,550,3191,
2007-09-06_09:48,8870.54,8870.54,8870.54,8870.54,14586,605,3681,
2007-09-06_09:49,8874.03,8874.03,8874.03,8874.03,12801,570,3079,
2007-09-06_09:50,8874.79,8874.79,8874.79,8874.79,12096,608,2906,
2007-09-06_09:51,8882.78,8882.78,8882.78,8882.78,20896,834,4252,
2007-09-06_09:52,8886.37,8886.37,8886.37,8886.37,15553,654,3353,
2007-09-06_09:53,8888.64,8888.64,8888.64,8888.64,19094,764,4324,
2007-09-06_09:54,8893.69,8893.69,8893.69,8893.69,14478,566,3686,
2007-09-06_09:55,8895.85,8895.85,8895.85,8895.85,13176,451,3272,
2007-09-06_09:56,8900.40,8900.40,8900.40,8900.40,19395,656,4556,
2007-09-06_09:57,8899.08,8899.08,8899.08,8899.08,15108,452,3423,
2007-09-06_09:58,8902.98,8902.98,8902.98,8902.98,16991,480,3645,
2007-09-06_09:59,8905.16,8905.16,8905.16,8905.16,14975,439,3261,
2007-09-06_10:00,8906.42,8906.42,8906.42,8906.42,12015,407,2755,
2007-09-06_10:01,8907.57,8907.57,8907.57,8907.57,16657,493,3865,
2007-09-06_10:02,8910.24,8910.24,8910.24,8910.24,13270,451,3167,
2007-09-06_10:03,8912.92,8912.92,8912.92,8912.92,17391,522,3875,
2007-09-06_10:04,8911.71,8911.71,8911.71,8911.71,13155,442,3121,
2007-09-06_10:05,8912.75,8912.75,8912.75,8912.75,12567,397,2908,
2007-09-06_10:06,8912.88,8912.88,8912.88,8912.88,15786,509,3637,
2007-09-06_10:07,8914.08,8914.08,8914.08,8914.08,10132,323,2576,
2007-09-06_10:08,8912.96,8912.96,8912.96,8912.96,11432,331,2666,
2007-09-06_10:09,8914.08,8914.08,8914.08,8914.08,11695,339,2711,
2007-09-06_10:10,8916.07,8916.07,8916.07,8916.07,9613,304,2234,
2007-09-06_10:11,8920.96,8920.96,8920.96,8920.96,16823,540,3712,
2007-09-06_10:12,8930.89,8930.89,8930.89,8930.89,16501,609,3602,
2007-09-06_10:13,8944.01,8944.01,8944.01,8944.01,23448,756,5003,
2007-09-06_10:14,8957.30,8957.30,8957.30,8957.30,24728,843,5314,
2007-09-06_10:15,8968.09,8968.09,8968.09,8968.09,21972,816,4938,
2007-09-06_10:16,8977.51,8977.51,8977.51,8977.51,29756,1142,6942,
2007-09-06_10:17,8986.12,8986.12,8986.12,8986.12,23324,870,5301,
2007-09-06_10:18,8988.10,8988.10,8988.10,8988.10,26273,991,6100,
2007-09-06_10:19,8983.79,8983.79,8983.79,8983.79,21701,778,5201,
2007-09-06_10:20,8975.17,8975.17,8975.17,8975.17,16234,565,3982,
2007-09-06_10:21,8959.25,8959.25,8959.25,8959.25,20139,699,5240,
2007-09-06_10:22,8960.06,8960.06,8960.06,8960.06,14549,516,3503,
2007-09-06_10:23,8951.06,8951.06,8951.06,8951.06,15084,473,3510,
2007-09-06_10:24,8947.60,8947.60,8947.60,8947.60,11970,372,2806,
2007-09-06_10:25,8945.70,8945.70,8945.70,8945.70,11163,385,2687,
2007-09-06_10:26,8952.05,8952.05,8952.05,8952.05,14108,464,3365,
2007-09-06_10:27,8962.69,8962.69,8962.69,8962.69,9528,311,2256,
2007-09-06_10:28,8959.27,8959.27,8959.27,8959.27,10827,328,2344,
2007-09-06_10:29,8958.73,8958.73,8958.73,8958.73,10506,286,2063,
2007-09-06_10:30,8958.72,8958.72,8958.72,8958.72,9600,332,2083,
2007-09-06_10:31,8958.01,8958.01,8958.01,8958.01,10847,320,2420,
2007-09-06_10:32,8955.59,8955.59,8955.59,8955.59,7648,223,1636,
2007-09-06_10:33,8952.82,8952.82,8952.82,8952.82,8968,262,2072,
2007-09-06_10:34,8953.27,8953.27,8953.27,8953.27,8601,236,1857,
2007-09-06_10:35,8951.70,8951.70,8951.70,8951.70,7955,227,1704,
2007-09-06_10:36,8951.90,8951.90,8951.90,8951.90,11376,321,2394,
2007-09-06_10:37,8948.41,8948.41,8948.41,8948.41,7808,199,1546,
2007-09-06_10:38,8949.61,8949.61,8949.61,8949.61,8867,263,2028,
2007-09-06_10:39,8954.88,8954.88,8954.88,8954.88,11702,389,2360,
2007-09-06_10:40,8955.07,8955.07,8955.07,8955.07,7991,231,1740,
2007-09-06_10:41,8960.68,8960.68,8960.68,8960.68,12528,363,2470,
2007-09-06_10:42,8961.61,8961.61,8961.61,8961.61,7942,277,1773,
2007-09-06_10:43,8961.44,8961.44,8961.44,8961.44,11988,319,2427,
2007-09-06_10:44,8964.72,8964.72,8964.72,8964.72,9059,349,2091,
2007-09-06_10:45,8967.04,8967.04,8967.04,8967.04,10266,286,2081,
2007-09-06_10:46,8969.39,8969.39,8969.39,8969.39,14437,376,2970,
2007-09-06_10:47,8971.41,8971.41,8971.41,8971.41,9116,294,2107,
2007-09-06_10:48,8973.42,8973.42,8973.42,8973.42,12741,343,2630,
2007-09-06_10:49,8971.38,8971.38,8971.38,8971.38,10346,344,2345,
2007-09-06_10:50,8971.81,8971.81,8971.81,8971.81,9395,283,2112,
2007-09-06_10:51,8972.89,8972.89,8972.89,8972.89,13091,404,2923,
2007-09-06_10:52,8975.56,8975.56,8975.56,8975.56,9312,317,2062,
2007-09-06_10:53,8974.92,8974.92,8974.92,8974.92,13058,456,2672,
2007-09-06_10:54,8977.25,8977.25,8977.25,8977.25,10307,467,2424,
2007-09-06_10:55,8978.34,8978.34,8978.34,8978.34,10172,460,2457,
2007-09-06_10:56,8978.39,8978.39,8978.39,8978.39,13110,508,3084,
2007-09-06_10:57,8977.18,8977.18,8977.18,8977.18,9995,363,2305,
2007-09-06_10:58,8975.75,8975.75,8975.75,8975.75,12533,379,2766,
2007-09-06_10:59,8977.57,8977.57,8977.57,8977.57,10587,315,2181,
2007-09-06_11:00,8975.25,8975.25,8975.25,8975.25,9773,332,2131,
2007-09-06_11:01,8975.01,8975.01,8975.01,8975.01,11737,422,2606,
2007-09-06_11:02,8972.43,8972.43,8972.43,8972.43,10904,333,2149,
2007-09-06_11:03,8971.42,8971.42,8971.42,8971.42,12069,391,2547,
2007-09-06_11:04,8969.81,8969.81,8969.81,8969.81,9486,341,2102,
2007-09-06_11:05,8967.43,8967.43,8967.43,8967.43,9512,305,2031,
2007-09-06_11:06,8965.43,8965.43,8965.43,8965.43,12127,358,2524,
2007-09-06_11:07,8963.47,8963.47,8963.47,8963.47,7847,238,1835,
2007-09-06_11:08,8963.47,8963.47,8963.47,8963.47,10793,327,2257,
2007-09-06_11:09,8957.87,8957.87,8957.87,8957.87,9410,318,2003,
2007-09-06_11:10,8956.17,8956.17,8956.17,8956.17,9472,284,2038,
2007-09-06_11:11,8955.52,8955.52,8955.52,8955.52,10473,338,2367,
2007-09-06_11:12,8953.38,8953.38,8953.38,8953.38,9347,306,1938,
2007-09-06_11:13,8952.39,8952.39,8952.39,8952.39,11796,384,2417,
2007-09-06_11:14,8949.93,8949.93,8949.93,8949.93,12423,290,2183,
2007-09-06_11:15,8950.90,8950.90,8950.90,8950.90,10438,291,2258,
2007-09-06_11:16,8952.94,8952.94,8952.94,8952.94,11130,337,2491,
2007-09-06_11:17,8953.66,8953.66,8953.66,8953.66,7506,219,1604,
2007-09-06_11:18,8955.95,8955.95,8955.95,8955.95,12824,368,2301,
2007-09-06_11:19,8956.45,8956.45,8956.45,8956.45,8845,306,1943,
2007-09-06_11:20,8957.79,8957.79,8957.79,8957.79,9925,399,1914,
2007-09-06_11:21,8957.25,8957.25,8957.25,8957.25,11655,354,2299,
2007-09-06_11:22,8962.24,8962.24,8962.24,8962.24,9011,306,1911,
2007-09-06_11:23,8960.69,8960.69,8960.69,8960.69,9286,267,1996,
2007-09-06_11:24,8961.52,8961.52,8961.52,8961.52,7412,276,1645,
2007-09-06_11:25,8960.38,8960.38,8960.38,8960.38,7997,307,1569,
2007-09-06_11:26,8959.84,8959.84,8959.84,8959.84,8979,302,1988,
2007-09-06_11:27,8960.35,8960.35,8960.35,8960.35,7932,270,1547,
2007-09-06_11:28,8963.01,8963.01,8963.01,8963.01,12049,405,2520,
2007-09-06_11:29,8962.70,8962.70,8962.70,8962.70,10220,314,2094,
2007-09-06_11:30,8964.37,8964.37,8964.37,8964.37,8776,336,2024,
2007-09-06_11:31,8963.62,8963.62,8963.62,8963.62,11130,383,2692,
2007-09-06_11:32,8964.32,8964.32,8964.32,8964.32,7762,274,1830,
2007-09-06_11:33,8961.82,8961.82,8961.82,8961.82,10128,379,2391,
2007-09-06_11:34,8961.55,8961.55,8961.55,8961.55,9055,304,1894,
2007-09-06_11:35,8961.56,8961.56,8961.56,8961.56,7804,250,1659,
2007-09-06_11:36,8959.98,8959.98,8959.98,8959.98,10718,296,2161,
2007-09-06_11:37,8958.84,8958.84,8958.84,8958.84,8082,259,1780,
2007-09-06_11:38,8957.95,8957.95,8957.95,8957.95,10758,395,2187,
2007-09-06_11:39,8957.82,8957.82,8957.82,8957.82,8338,310,1912,
2007-09-06_11:40,8958.63,8958.63,8958.63,8958.63,8462,259,1828,
2007-09-06_11:41,8956.70,8956.70,8956.70,8956.70,11444,345,2376,
2007-09-06_11:42,8954.37,8954.37,8954.37,8954.37,8956,291,1778,
2007-09-06_11:43,8955.07,8955.07,8955.07,8955.07,10835,370,2241,
2007-09-06_11:44,8955.28,8955.28,8955.28,8955.28,10411,318,2109,
2007-09-06_11:45,8953.65,8953.65,8953.65,8953.65,10138,341,2200,
2007-09-06_11:46,8954.71,8954.71,8954.71,8954.71,11387,349,2358,
2007-09-06_11:47,8954.33,8954.33,8954.33,8954.33,6921,236,1507,
2007-09-06_11:48,8953.02,8953.02,8953.02,8953.02,9216,301,2131,
2007-09-06_11:49,8952.92,8952.92,8952.92,8952.92,8114,260,1751,
2007-09-06_11:50,8952.53,8952.53,8952.53,8952.53,7937,226,1633,
2007-09-06_11:51,8953.40,8953.40,8953.40,8953.40,12166,366,2454,
2007-09-06_11:52,8951.01,8951.01,8951.01,8951.01,7130,227,1682,
2007-09-06_11:53,8950.20,8950.20,8950.20,8950.20,10708,304,2333,
2007-09-06_11:54,8951.59,8951.59,8951.59,8951.59,8660,298,1773,
2007-09-06_11:55,8952.66,8952.66,8952.66,8952.66,7160,234,1633,
2007-09-06_11:56,8953.26,8953.26,8953.26,8953.26,10865,344,2208,
2007-09-06_11:57,8953.54,8953.54,8953.54,8953.54,6963,234,1508,
2007-09-06_11:58,8953.90,8953.90,8953.90,8953.90,10484,336,2272,
2007-09-06_11:59,8952.26,8952.26,8952.26,8952.26,7601,351,1700,
2007-09-06_12:00,8948.88,8948.88,8948.88,8948.88,7592,250,1653,
2007-09-06_12:01,8951.30,8951.30,8951.30,8951.30,9051,314,2129,
2007-09-06_12:02,8949.82,8949.82,8949.82,8949.82,6815,246,1461,
2007-09-06_12:03,8952.39,8952.39,8952.39,8952.39,9739,309,1890,
2007-09-06_12:04,8950.84,8950.84,8950.84,8950.84,7894,298,1711,
2007-09-06_12:05,8950.96,8950.96,8950.96,8950.96,8140,290,1802,
2007-09-06_12:06,8955.87,8955.87,8955.87,8955.87,10294,390,2107,
2007-09-06_12:07,8957.49,8957.49,8957.49,8957.49,8556,462,2169,
2007-09-06_12:08,8959.33,8959.33,8959.33,8959.33,10135,345,2381,
2007-09-06_12:09,8961.06,8961.06,8961.06,8961.06,9861,366,2263,
2007-09-06_12:10,8962.80,8962.80,8962.80,8962.80,10337,417,2492,
2007-09-06_12:11,8967.42,8967.42,8967.42,8967.42,11453,424,2849,
2007-09-06_12:12,8966.91,8966.91,8966.91,8966.91,8456,335,2126,
2007-09-06_12:13,8969.27,8969.27,8969.27,8969.27,11310,380,2580,
2007-09-06_12:14,8967.65,8967.65,8967.65,8967.65,10985,460,2611,
2007-09-06_12:15,8971.49,8971.49,8971.49,8971.49,13259,385,2160,
2007-09-06_12:16,8970.35,8970.35,8970.35,8970.35,13314,421,2834,
2007-09-06_12:17,8974.18,8974.18,8974.18,8974.18,10082,401,2180,
2007-09-06_12:18,8977.45,8977.45,8977.45,8977.45,16213,537,3172,
2007-09-06_12:19,8978.62,8978.62,8978.62,8978.62,10567,472,2497,
2007-09-06_12:20,8978.91,8978.91,8978.91,8978.91,12756,489,2826,
2007-09-06_12:21,8980.28,8980.28,8980.28,8980.28,14324,569,3196,
2007-09-06_12:22,8981.52,8981.52,8981.52,8981.52,9905,437,2441,
2007-09-06_12:23,8983.01,8983.01,8983.01,8983.01,13600,529,3394,
2007-09-06_12:24,8984.44,8984.44,8984.44,8984.44,10496,425,2725,
2007-09-06_12:25,8983.08,8983.08,8983.08,8983.08,13313,448,2985,
2007-09-06_12:26,8983.33,8983.33,8983.33,8983.33,16963,516,3609,
2007-09-06_12:27,8983.83,8983.83,8983.83,8983.83,12779,385,2597,
2007-09-06_12:28,8982.53,8982.53,8982.53,8982.53,12876,432,2977,
2007-09-06_12:29,8983.80,8983.80,8983.80,8983.80,11203,489,2676,
2007-09-06_12:30,8982.04,8982.04,8982.04,8982.04,11142,374,2486,
2007-09-06_12:31,8983.64,8983.64,8983.64,8983.64,13636,591,2917,
2007-09-06_12:32,8981.69,8981.69,8981.69,8981.69,10444,405,2123,
2007-09-06_12:33,8979.50,8979.50,8979.50,8979.50,12080,409,2807,
2007-09-06_12:34,8982.13,8982.13,8982.13,8982.13,8381,343,2149,
2007-09-06_12:35,8980.27,8980.27,8980.27,8980.27,10049,309,2160,
2007-09-06_12:36,8979.92,8979.92,8979.92,8979.92,12644,392,2583,
2007-09-06_12:37,8981.49,8981.49,8981.49,8981.49,8359,359,1983,
2007-09-06_12:38,8979.86,8979.86,8979.86,8979.86,13305,468,2828,
2007-09-06_12:39,8980.49,8980.49,8980.49,8980.49,9842,368,2197,
2007-09-06_12:40,8980.09,8980.09,8980.09,8980.09,9073,342,2041,
2007-09-06_12:41,8979.31,8979.31,8979.31,8979.31,11230,403,2478,
2007-09-06_12:42,8980.59,8980.59,8980.59,8980.59,9101,317,2022,
2007-09-06_12:43,8985.59,8985.59,8985.59,8985.59,12437,410,3062,
2007-09-06_12:44,8989.04,8989.04,8989.04,8989.04,13180,472,2810,
2007-09-06_12:45,8990.16,8990.16,8990.16,8990.16,13288,461,2889,
2007-09-06_12:46,8992.63,8992.63,8992.63,8992.63,18013,519,3872,
2007-09-06_12:47,8996.30,8996.30,8996.30,8996.30,13170,423,2767,
2007-09-06_12:48,8996.74,8996.74,8996.74,8996.74,16162,501,3572,
2007-09-06_12:49,8995.16,8995.16,8995.16,8995.16,12241,425,2861,
2007-09-06_12:50,8995.32,8995.32,8995.32,8995.32,15876,421,2835,
2007-09-06_12:51,8995.14,8995.14,8995.14,8995.14,14714,469,3391,
2007-09-06_12:52,8994.44,8994.44,8994.44,8994.44,12785,364,2623,
2007-09-06_12:53,8991.12,8991.12,8991.12,8991.12,14282,433,3282,
2007-09-06_12:54,8987.33,8987.33,8987.33,8987.33,12146,418,2789,
2007-09-06_12:55,8983.78,8983.78,8983.78,8983.78,10757,382,2784,
2007-09-06_12:56,8979.15,8979.15,8979.15,8979.15,13559,451,3177,
2007-09-06_12:57,8978.64,8978.64,8978.64,8978.64,10497,365,2445,
2007-09-06_12:58,8973.65,8973.65,8973.65,8973.65,12432,387,2983,
2007-09-06_12:59,8973.75,8973.75,8973.75,8973.75,11395,388,2686,
2007-09-06_13:00,8973.49,8973.49,8973.49,8973.49,10307,321,2522,
2007-09-06_13:01,8972.10,8972.10,8972.10,8972.10,12565,391,2664,
2007-09-06_13:02,8971.31,8971.31,8971.31,8971.31,9781,331,2055,
2007-09-06_13:03,8972.02,8972.02,8972.02,8972.02,13615,383,2773,
2007-09-06_13:04,8973.21,8973.21,8973.21,8973.21,10114,286,2195,
2007-09-06_13:05,8969.68,8969.68,8969.68,8969.68,11483,396,2514,
2007-09-06_13:06,8970.70,8970.70,8970.70,8970.70,12718,445,3024,
2007-09-06_13:07,8970.36,8970.36,8970.36,8970.36,10745,350,2243,
2007-09-06_13:08,8966.38,8966.38,8966.38,8966.38,13640,363,3015,
2007-09-06_13:09,8970.19,8970.19,8970.19,8970.19,13899,447,2673,
2007-09-06_13:10,8971.84,8971.84,8971.84,8971.84,12956,400,2841,
2007-09-06_13:11,8974.15,8974.15,8974.15,8974.15,18325,531,3780,
2007-09-06_13:12,8975.80,8975.80,8975.80,8975.80,13082,430,2854,
2007-09-06_13:13,8975.82,8975.82,8975.82,8975.82,17215,492,3655,
2007-09-06_13:14,8980.92,8980.92,8980.92,8980.92,14393,460,3365,
2007-09-06_13:15,8982.31,8982.31,8982.31,8982.31,14424,520,3332,
2007-09-06_13:16,8986.61,8986.61,8986.61,8986.61,18655,657,4185,
2007-09-06_13:17,8985.21,8985.21,8985.21,8985.21,12824,437,3089,
2007-09-06_13:18,8985.14,8985.14,8985.14,8985.14,19230,644,4340,
2007-09-06_13:19,8984.08,8984.08,8984.08,8984.08,18130,552,4039,
2007-09-06_13:20,8984.98,8984.98,8984.98,8984.98,16901,520,3809,
2007-09-06_13:21,8985.68,8985.68,8985.68,8985.68,23362,750,4918,
2007-09-06_13:22,8988.88,8988.88,8988.88,8988.88,18598,603,4059,
2007-09-06_13:23,8988.35,8988.35,8988.35,8988.35,22685,732,5382,
2007-09-06_13:24,8993.69,8993.69,8993.69,8993.69,24124,774,5343,
2007-09-06_13:25,8993.78,8993.78,8993.78,8993.78,22467,737,5566,
2007-09-06_13:26,8993.78,8993.78,8993.78,8993.78,0,0,0,
2007-09-06_13:27,8993.78,8993.78,8993.78,8993.78,0,0,0,
2007-09-06_13:28,8993.78,8993.78,8993.78,8993.78,0,0,0,
2007-09-06_13:29,8993.78,8993.78,8993.78,8993.78,0,0,0,
2007-09-06_13:30,9017.08,9017.08,9017.08,9017.08,152986,6018,33324,
2007-09-07_09:01,9056.14,9056.14,9056.14,9056.14,313993,4263,27419,
2007-09-07_09:02,9061.83,9061.83,9061.83,9061.83,30477,1242,7104,
2007-09-07_09:03,9062.36,9062.36,9062.36,9062.36,38794,1432,8556,
2007-09-07_09:04,9057.99,9057.99,9057.99,9057.99,34459,1473,9101,
2007-09-07_09:05,9050.53,9050.53,9050.53,9050.53,26457,1114,6868,
2007-09-07_09:06,9043.48,9043.48,9043.48,9043.48,36534,1324,8444,
2007-09-07_09:07,9035.10,9035.10,9035.10,9035.10,27596,934,6131,
2007-09-07_09:08,9035.02,9035.02,9035.02,9035.02,26493,927,6184,
2007-09-07_09:09,9037.76,9037.76,9037.76,9037.76,23314,933,6006,
2007-09-07_09:10,9042.44,9042.44,9042.44,9042.44,20663,897,5380,
2007-09-07_09:11,9051.79,9051.79,9051.79,9051.79,30269,1239,7158,
2007-09-07_09:12,9058.53,9058.53,9058.53,9058.53,24957,1025,6145,
2007-09-07_09:13,9059.11,9059.11,9059.11,9059.11,27616,1095,6509,
2007-09-07_09:14,9060.93,9060.93,9060.93,9060.93,30544,1143,7283,
2007-09-07_09:15,9058.42,9058.42,9058.42,9058.42,22087,867,5621,
2007-09-07_09:16,9051.93,9051.93,9051.93,9051.93,33295,1249,7751,
2007-09-07_09:17,9052.03,9052.03,9052.03,9052.03,24168,842,5768,
2007-09-07_09:18,9050.94,9050.94,9050.94,9050.94,26550,975,6353,
2007-09-07_09:19,9051.10,9051.10,9051.10,9051.10,24757,859,5630,
2007-09-07_09:20,9052.44,9052.44,9052.44,9052.44,18258,652,4270,
2007-09-07_09:21,9054.28,9054.28,9054.28,9054.28,25222,874,6075,
2007-09-07_09:22,9054.61,9054.61,9054.61,9054.61,19733,650,4778,
2007-09-07_09:23,9056.14,9056.14,9056.14,9056.14,23063,769,5715,
2007-09-07_09:24,9057.61,9057.61,9057.61,9057.61,20922,714,5413,
2007-09-07_09:25,9059.96,9059.96,9059.96,9059.96,21068,658,4595,
2007-09-07_09:26,9062.10,9062.10,9062.10,9062.10,27578,956,6425,
2007-09-07_09:27,9067.16,9067.16,9067.16,9067.16,21423,864,5152,
2007-09-07_09:28,9069.50,9069.50,9069.50,9069.50,26061,943,6350,
2007-09-07_09:29,9077.02,9077.02,9077.02,9077.02,30875,951,6327,
2007-09-07_09:30,9077.42,9077.42,9077.42,9077.42,21977,831,5226,
2007-09-07_09:31,9077.84,9077.84,9077.84,9077.84,26422,949,6569,
2007-09-07_09:32,9078.46,9078.46,9078.46,9078.46,22289,766,5321,
2007-09-07_09:33,9078.47,9078.47,9078.47,9078.47,23273,777,5472,
2007-09-07_09:34,9075.99,9075.99,9075.99,9075.99,25295,855,5685,
2007-09-07_09:35,9068.12,9068.12,9068.12,9068.12,20951,836,5055,
2007-09-07_09:36,9058.17,9058.17,9058.17,9058.17,26411,965,6261,
2007-09-07_09:37,9055.09,9055.09,9055.09,9055.09,17204,729,4275,
2007-09-07_09:38,9055.30,9055.30,9055.30,9055.30,20866,748,4947,
2007-09-07_09:39,9053.29,9053.29,9053.29,9053.29,19478,677,4245,
2007-09-07_09:40,9054.99,9054.99,9054.99,9054.99,16400,588,3554,
2007-09-07_09:41,9055.93,9055.93,9055.93,9055.93,21102,709,4716,
2007-09-07_09:42,9058.25,9058.25,9058.25,9058.25,16681,551,3598,
2007-09-07_09:43,9062.93,9062.93,9062.93,9062.93,18867,750,4386,
2007-09-07_09:44,9067.97,9067.97,9067.97,9067.97,20709,924,4817,
2007-09-07_09:45,9070.72,9070.72,9070.72,9070.72,13459,503,3441,
2007-09-07_09:46,9072.08,9072.08,9072.08,9072.08,19416,706,4923,
2007-09-07_09:47,9073.53,9073.53,9073.53,9073.53,16276,531,3690,
2007-09-07_09:48,9071.53,9071.53,9071.53,9071.53,18561,642,4145,
2007-09-07_09:49,9070.60,9070.60,9070.60,9070.60,16815,541,3694,
2007-09-07_09:50,9070.37,9070.37,9070.37,9070.37,12570,440,3013,
2007-09-07_09:51,9070.58,9070.58,9070.58,9070.58,19473,708,4389,
2007-09-07_09:52,9065.77,9065.77,9065.77,9065.77,15880,506,3430,
2007-09-07_09:53,9061.49,9061.49,9061.49,9061.49,19096,654,4231,
2007-09-07_09:54,9060.82,9060.82,9060.82,9060.82,15765,536,3818,
2007-09-07_09:55,9059.08,9059.08,9059.08,9059.08,15163,513,3476,
2007-09-07_09:56,9056.78,9056.78,9056.78,9056.78,19251,623,4533,
2007-09-07_09:57,9051.43,9051.43,9051.43,9051.43,15074,486,3289,
2007-09-07_09:58,9049.99,9049.99,9049.99,9049.99,16838,590,3785,
2007-09-07_09:59,9046.26,9046.26,9046.26,9046.26,17309,556,3860,
2007-09-07_10:00,9044.82,9044.82,9044.82,9044.82,13752,438,3241,
2007-09-07_10:01,9043.33,9043.33,9043.33,9043.33,18229,617,4280,
2007-09-07_10:02,9041.54,9041.54,9041.54,9041.54,14060,492,3170,
2007-09-07_10:03,9041.59,9041.59,9041.59,9041.59,15759,509,3598,
2007-09-07_10:04,9042.55,9042.55,9042.55,9042.55,16212,488,3378,
2007-09-07_10:05,9044.90,9044.90,9044.90,9044.90,12019,467,2768,
2007-09-07_10:06,9048.13,9048.13,9048.13,9048.13,16382,518,3448,
2007-09-07_10:07,9048.18,9048.18,9048.18,9048.18,13079,442,2810,
2007-09-07_10:08,9050.68,9050.68,9050.68,9050.68,17334,572,3454,
2007-09-07_10:09,9052.92,9052.92,9052.92,9052.92,11900,452,2841,
2007-09-07_10:10,9053.47,9053.47,9053.47,9053.47,10745,358,2282,
2007-09-07_10:11,9052.43,9052.43,9052.43,9052.43,14033,453,3084,
2007-09-07_10:12,9051.68,9051.68,9051.68,9051.68,9350,334,2205,
2007-09-07_10:13,9051.82,9051.82,9051.82,9051.82,12730,471,2669,
2007-09-07_10:14,9050.82,9050.82,9050.82,9050.82,13642,464,2503,
2007-09-07_10:15,9051.21,9051.21,9051.21,9051.21,10221,318,2152,
2007-09-07_10:16,9048.82,9048.82,9048.82,9048.82,12750,485,2990,
2007-09-07_10:17,9046.26,9046.26,9046.26,9046.26,12260,391,2502,
2007-09-07_10:18,9046.36,9046.36,9046.36,9046.36,12538,412,3021,
2007-09-07_10:19,9046.21,9046.21,9046.21,9046.21,12827,421,3019,
2007-09-07_10:20,9046.42,9046.42,9046.42,9046.42,9156,299,2293,
2007-09-07_10:21,9045.75,9045.75,9045.75,9045.75,13417,425,3131,
2007-09-07_10:22,9046.60,9046.60,9046.60,9046.60,9739,284,2060,
2007-09-07_10:23,9045.82,9045.82,9045.82,9045.82,13176,358,2648,
2007-09-07_10:24,9047.97,9047.97,9047.97,9047.97,11672,296,2243,
2007-09-07_10:25,9047.37,9047.37,9047.37,9047.37,9737,264,1903,
2007-09-07_10:26,9046.10,9046.10,9046.10,9046.10,13277,397,2759,
2007-09-07_10:27,9045.67,9045.67,9045.67,9045.67,9700,293,1883,
2007-09-07_10:28,9045.57,9045.57,9045.57,9045.57,14035,414,2315,
2007-09-07_10:29,9046.21,9046.21,9046.21,9046.21,11059,340,2146,
2007-09-07_10:30,9046.99,9046.99,9046.99,9046.99,10158,273,1930,
2007-09-07_10:31,9046.76,9046.76,9046.76,9046.76,11734,344,2495,
2007-09-07_10:32,9046.97,9046.97,9046.97,9046.97,8270,355,1977,
2007-09-07_10:33,9048.26,9048.26,9048.26,9048.26,14165,378,2961,
2007-09-07_10:34,9050.50,9050.50,9050.50,9050.50,13207,428,2617,
2007-09-07_10:35,9051.41,9051.41,9051.41,9051.41,10052,380,2375,
2007-09-07_10:36,9054.27,9054.27,9054.27,9054.27,15204,586,3291,
2007-09-07_10:37,9055.67,9055.67,9055.67,9055.67,10167,300,2079,
2007-09-07_10:38,9055.66,9055.66,9055.66,9055.66,12399,338,2677,
2007-09-07_10:39,9056.47,9056.47,9056.47,9056.47,11578,316,2279,
2007-09-07_10:40,9057.53,9057.53,9057.53,9057.53,11180,283,2336,
2007-09-07_10:41,9058.85,9058.85,9058.85,9058.85,12218,349,2736,
2007-09-07_10:42,9058.36,9058.36,9058.36,9058.36,8973,287,1924,
2007-09-07_10:43,9061.73,9061.73,9061.73,9061.73,11548,395,2517,
2007-09-07_10:44,9059.90,9059.90,9059.90,9059.90,9929,362,2268,
2007-09-07_10:45,9057.98,9057.98,9057.98,9057.98,8416,250,1921,
2007-09-07_10:46,9060.33,9060.33,9060.33,9060.33,12452,377,2696,
2007-09-07_10:47,9062.20,9062.20,9062.20,9062.20,11160,314,2116,
2007-09-07_10:48,9061.18,9061.18,9061.18,9061.18,12109,319,2426,
2007-09-07_10:49,9062.26,9062.26,9062.26,9062.26,11476,313,2209,
2007-09-07_10:50,9061.42,9061.42,9061.42,9061.42,9216,256,2089,
2007-09-07_10:51,9063.28,9063.28,9063.28,9063.28,12231,365,2685,
2007-09-07_10:52,9061.77,9061.77,9061.77,9061.77,8859,256,1900,
2007-09-07_10:53,9064.27,9064.27,9064.27,9064.27,10531,320,2519,
2007-09-07_10:54,9064.66,9064.66,9064.66,9064.66,10234,305,2377,
2007-09-07_10:55,9062.67,9062.67,9062.67,9062.67,9362,271,2133,
2007-09-07_10:56,9063.27,9063.27,9063.27,9063.27,13390,377,2958,
2007-09-07_10:57,9062.98,9062.98,9062.98,9062.98,10320,305,2314,
2007-09-07_10:58,9062.77,9062.77,9062.77,9062.77,11342,299,2556,
2007-09-07_10:59,9062.41,9062.41,9062.41,9062.41,9346,254,2159,
2007-09-07_11:00,9062.27,9062.27,9062.27,9062.27,7877,206,1864,
2007-09-07_11:01,9061.82,9061.82,9061.82,9061.82,10817,325,2473,
2007-09-07_11:02,9061.39,9061.39,9061.39,9061.39,7068,215,1638,
2007-09-07_11:03,9062.12,9062.12,9062.12,9062.12,11278,285,2434,
2007-09-07_11:04,9058.90,9058.90,9058.90,9058.90,10648,322,2188,
2007-09-07_11:05,9058.32,9058.32,9058.32,9058.32,10597,278,2182,
2007-09-07_11:06,9058.45,9058.45,9058.45,9058.45,12085,356,2650,
2007-09-07_11:07,9058.45,9058.45,9058.45,9058.45,8344,244,1780,
2007-09-07_11:08,9058.15,9058.15,9058.15,9058.15,10322,305,2385,
2007-09-07_11:09,9058.57,9058.57,9058.57,9058.57,9994,276,2291,
2007-09-07_11:10,9059.84,9059.84,9059.84,9059.84,9140,290,2019,
2007-09-07_11:11,9061.40,9061.40,9061.40,9061.40,12732,362,2685,
2007-09-07_11:12,9061.97,9061.97,9061.97,9061.97,9964,290,2245,
2007-09-07_11:13,9064.49,9064.49,9064.49,9064.49,15243,480,3238,
2007-09-07_11:14,9067.27,9067.27,9067.27,9067.27,14696,423,2987,
2007-09-07_11:15,9068.63,9068.63,9068.63,9068.63,16318,408,3006,
2007-09-07_11:16,9066.13,9066.13,9066.13,9066.13,13979,430,3092,
2007-09-07_11:17,9065.86,9065.86,9065.86,9065.86,10403,278,2165,
2007-09-07_11:18,9064.21,9064.21,9064.21,9064.21,12869,340,2625,
2007-09-07_11:19,9063.75,9063.75,9063.75,9063.75,13820,369,2639,
2007-09-07_11:20,9062.57,9062.57,9062.57,9062.57,11540,391,2502,
2007-09-07_11:21,9063.07,9063.07,9063.07,9063.07,13674,464,3012,
2007-09-07_11:22,9062.85,9062.85,9062.85,9062.85,9678,332,2121,
2007-09-07_11:23,9062.71,9062.71,9062.71,9062.71,12825,414,2628,
2007-09-07_11:24,9063.85,9063.85,9063.85,9063.85,10168,534,2453,
2007-09-07_11:25,9063.64,9063.64,9063.64,9063.64,8912,362,2018,
2007-09-07_11:26,9064.48,9064.48,9064.48,9064.48,13217,499,2869,
2007-09-07_11:27,9064.58,9064.58,9064.58,9064.58,8622,268,1762,
2007-09-07_11:28,9066.33,9066.33,9066.33,9066.33,12273,370,2462,
2007-09-07_11:29,9066.53,9066.53,9066.53,9066.53,11090,369,2236,
2007-09-07_11:30,9066.03,9066.03,9066.03,9066.03,9482,354,1887,
2007-09-07_11:31,9067.12,9067.12,9067.12,9067.12,13043,377,2636,
2007-09-07_11:32,9067.18,9067.18,9067.18,9067.18,8792,239,1799,
2007-09-07_11:33,9069.56,9069.56,9069.56,9069.56,14099,428,2978,
2007-09-07_11:34,9070.62,9070.62,9070.62,9070.62,12060,322,2311,
2007-09-07_11:35,9070.01,9070.01,9070.01,9070.01,9440,277,2069,
2007-09-07_11:36,9070.84,9070.84,9070.84,9070.84,13423,368,2852,
2007-09-07_11:37,9071.40,9071.40,9071.40,9071.40,10606,313,2300,
2007-09-07_11:38,9072.84,9072.84,9072.84,9072.84,12850,371,2823,
2007-09-07_11:39,9074.24,9074.24,9074.24,9074.24,11374,337,2397,
2007-09-07_11:40,9073.03,9073.03,9073.03,9073.03,10343,277,2182,
2007-09-07_11:41,9074.50,9074.50,9074.50,9074.50,13421,353,2801,
2007-09-07_11:42,9073.71,9073.71,9073.71,9073.71,8012,288,1886,
2007-09-07_11:43,9074.05,9074.05,9074.05,9074.05,10790,285,2465,
2007-09-07_11:44,9073.69,9073.69,9073.69,9073.69,8974,279,2013,
2007-09-07_11:45,9071.44,9071.44,9071.44,9071.44,9283,257,1953,
2007-09-07_11:46,9074.68,9074.68,9074.68,9074.68,11556,300,2341,
2007-09-07_11:47,9071.05,9071.05,9071.05,9071.05,7801,226,1659,
2007-09-07_11:48,9074.56,9074.56,9074.56,9074.56,10437,298,2428,
2007-09-07_11:49,9073.06,9073.06,9073.06,9073.06,10830,337,2132,
2007-09-07_11:50,9074.76,9074.76,9074.76,9074.76,9689,227,1775,
2007-09-07_11:51,9071.07,9071.07,9071.07,9071.07,13329,374,2613,
2007-09-07_11:52,9072.02,9072.02,9072.02,9072.02,8516,280,1826,
2007-09-07_11:53,9069.64,9069.64,9069.64,9069.64,10012,327,2318,
2007-09-07_11:54,9071.20,9071.20,9071.20,9071.20,8192,253,1898,
2007-09-07_11:55,9068.42,9068.42,9068.42,9068.42,8567,238,1794,
2007-09-07_11:56,9067.47,9067.47,9067.47,9067.47,11764,390,2534,
2007-09-07_11:57,9065.65,9065.65,9065.65,9065.65,7915,266,1927,
2007-09-07_11:58,9066.17,9066.17,9066.17,9066.17,11427,411,2515,
2007-09-07_11:59,9066.68,9066.68,9066.68,9066.68,10184,371,2386,
2007-09-07_12:00,9065.80,9065.80,9065.80,9065.80,8618,296,1999,
2007-09-07_12:01,9062.64,9062.64,9062.64,9062.64,13403,446,2963,
2007-09-07_12:02,9063.56,9063.56,9063.56,9063.56,9035,278,1891,
2007-09-07_12:03,9060.72,9060.72,9060.72,9060.72,13473,433,2839,
2007-09-07_12:04,9060.67,9060.67,9060.67,9060.67,12705,394,2445,
2007-09-07_12:05,9061.40,9061.40,9061.40,9061.40,9446,315,1938,
2007-09-07_12:06,9059.21,9059.21,9059.21,9059.21,10189,404,2443,
2007-09-07_12:07,9060.29,9060.29,9060.29,9060.29,7458,272,1720,
2007-09-07_12:08,9059.32,9059.32,9059.32,9059.32,12297,406,2307,
2007-09-07_12:09,9061.85,9061.85,9061.85,9061.85,9009,284,1900,
2007-09-07_12:10,9060.75,9060.75,9060.75,9060.75,7873,230,1697,
2007-09-07_12:11,9059.11,9059.11,9059.11,9059.11,17105,386,2397,
2007-09-07_12:12,9059.83,9059.83,9059.83,9059.83,7541,244,1728,
2007-09-07_12:13,9057.39,9057.39,9057.39,9057.39,10697,322,2412,
2007-09-07_12:14,9058.24,9058.24,9058.24,9058.24,9194,278,2149,
2007-09-07_12:15,9055.88,9055.88,9055.88,9055.88,9516,342,2154,
2007-09-07_12:16,9056.36,9056.36,9056.36,9056.36,15099,640,3437,
2007-09-07_12:17,9056.15,9056.15,9056.15,9056.15,8395,246,1819,
2007-09-07_12:18,9055.30,9055.30,9055.30,9055.30,10832,349,2258,
2007-09-07_12:19,9053.44,9053.44,9053.44,9053.44,7938,217,1797,
2007-09-07_12:20,9051.73,9051.73,9051.73,9051.73,8183,227,1794,
2007-09-07_12:21,9052.41,9052.41,9052.41,9052.41,11416,355,2568,
2007-09-07_12:22,9050.96,9050.96,9050.96,9050.96,9386,340,2027,
2007-09-07_12:23,9048.52,9048.52,9048.52,9048.52,12299,447,2863,
2007-09-07_12:24,9046.71,9046.71,9046.71,9046.71,9980,332,2195,
2007-09-07_12:25,9043.89,9043.89,9043.89,9043.89,10865,347,2269,
2007-09-07_12:26,9042.18,9042.18,9042.18,9042.18,13134,409,2795,
2007-09-07_12:27,9041.64,9041.64,9041.64,9041.64,10396,343,2467,
2007-09-07_12:28,9040.41,9040.41,9040.41,9040.41,13638,396,3096,
2007-09-07_12:29,9044.93,9044.93,9044.93,9044.93,13726,433,3145,
2007-09-07_12:30,9045.24,9045.24,9045.24,9045.24,13000,386,2788,
2007-09-07_12:31,9048.35,9048.35,9048.35,9048.35,11203,362,2687,
2007-09-07_12:32,9046.21,9046.21,9046.21,9046.21,10128,283,2011,
2007-09-07_12:33,9048.00,9048.00,9048.00,9048.00,9950,304,2420,
2007-09-07_12:34,9050.79,9050.79,9050.79,9050.79,11680,334,2478,
2007-09-07_12:35,9051.03,9051.03,9051.03,9051.03,8493,227,1865,
2007-09-07_12:36,9050.16,9050.16,9050.16,9050.16,11725,377,2333,
2007-09-07_12:37,9052.00,9052.00,9052.00,9052.00,8016,237,1832,
2007-09-07_12:38,9050.96,9050.96,9050.96,9050.96,10276,290,2306,
2007-09-07_12:39,9049.37,9049.37,9049.37,9049.37,9247,282,1976,
2007-09-07_12:40,9049.03,9049.03,9049.03,9049.03,7696,226,1748,
2007-09-07_12:41,9046.36,9046.36,9046.36,9046.36,11895,311,2460,
2007-09-07_12:42,9046.06,9046.06,9046.06,9046.06,7597,283,1762,
2007-09-07_12:43,9046.47,9046.47,9046.47,9046.47,10821,333,2594,
2007-09-07_12:44,9043.20,9043.20,9043.20,9043.20,9865,316,2183,
2007-09-07_12:45,9041.06,9041.06,9041.06,9041.06,8886,310,2099,
2007-09-07_12:46,9042.33,9042.33,9042.33,9042.33,12436,412,3127,
2007-09-07_12:47,9037.03,9037.03,9037.03,9037.03,10500,383,2479,
2007-09-07_12:48,9033.92,9033.92,9033.92,9033.92,13148,453,3193,
2007-09-07_12:49,9027.70,9027.70,9027.70,9027.70,18725,686,4023,
2007-09-07_12:50,9021.71,9021.71,9021.71,9021.71,16205,623,4043,
2007-09-07_12:51,9014.44,9014.44,9014.44,9014.44,23835,1000,5894,
2007-09-07_12:52,9009.15,9009.15,9009.15,9009.15,21028,718,5296,
2007-09-07_12:53,9004.49,9004.49,9004.49,9004.49,28141,1035,6691,
2007-09-07_12:54,9001.99,9001.99,9001.99,9001.99,22125,731,5348,
2007-09-07_12:55,9001.15,9001.15,9001.15,9001.15,16681,546,4149,
2007-09-07_12:56,9000.95,9000.95,9000.95,9000.95,18303,719,4821,
2007-09-07_12:57,9004.03,9004.03,9004.03,9004.03,13199,464,3144,
2007-09-07_12:58,9010.05,9010.05,9010.05,9010.05,14953,504,3637,
2007-09-07_12:59,9014.31,9014.31,9014.31,9014.31,12340,399,2964,
2007-09-07_13:00,9017.58,9017.58,9017.58,9017.58,11733,391,2668,
2007-09-07_13:01,9018.52,9018.52,9018.52,9018.52,13478,421,3320,
2007-09-07_13:02,9019.82,9019.82,9019.82,9019.82,9162,290,2142,
2007-09-07_13:03,9022.33,9022.33,9022.33,9022.33,11110,305,2709,
2007-09-07_13:04,9022.53,9022.53,9022.53,9022.53,9532,310,2336,
2007-09-07_13:05,9023.07,9023.07,9023.07,9023.07,9224,298,2166,
2007-09-07_13:06,9023.60,9023.60,9023.60,9023.60,12416,369,2705,
2007-09-07_13:07,9023.21,9023.21,9023.21,9023.21,7721,284,1953,
2007-09-07_13:08,9019.14,9019.14,9019.14,9019.14,11769,361,2806,
2007-09-07_13:09,9020.44,9020.44,9020.44,9020.44,10185,302,2443,
2007-09-07_13:10,9020.84,9020.84,9020.84,9020.84,10436,349,2710,
2007-09-07_13:11,9019.56,9019.56,9019.56,9019.56,13999,430,3199,
2007-09-07_13:12,9019.46,9019.46,9019.46,9019.46,9241,309,2495,
2007-09-07_13:13,9016.36,9016.36,9016.36,9016.36,12578,439,3154,
2007-09-07_13:14,9018.68,9018.68,9018.68,9018.68,10975,375,2771,
2007-09-07_13:15,9016.68,9016.68,9016.68,9016.68,12497,379,2924,
2007-09-07_13:16,9018.38,9018.38,9018.38,9018.38,14147,446,3463,
2007-09-07_13:17,9018.71,9018.71,9018.71,9018.71,11946,403,2859,
2007-09-07_13:18,9017.71,9017.71,9017.71,9017.71,16086,516,3840,
2007-09-07_13:19,9019.16,9019.16,9019.16,9019.16,14960,495,3381,
2007-09-07_13:20,9020.56,9020.56,9020.56,9020.56,13839,446,3377,
2007-09-07_13:21,9020.34,9020.34,9020.34,9020.34,20200,554,4464,
2007-09-07_13:22,9022.29,9022.29,9022.29,9022.29,14297,427,3512,
2007-09-07_13:23,9019.56,9019.56,9019.56,9019.56,20548,668,4649,
2007-09-07_13:24,9021.72,9021.72,9021.72,9021.72,20788,685,4929,
2007-09-07_13:25,9020.00,9020.00,9020.00,9020.00,20241,623,4487,
2007-09-07_13:26,9019.98,9019.98,9019.98,9019.98,0,0,0,
2007-09-07_13:27,9019.98,9019.98,9019.98,9019.98,0,0,0,
2007-09-07_13:28,9019.98,9019.98,9019.98,9019.98,0,0,0,
2007-09-07_13:29,9019.98,9019.98,9019.98,9019.98,0,0,0,
2007-09-07_13:30,9018.08,9018.08,9018.08,9018.08,153267,5947,33162,
2007-09-10_09:01,8868.00,8868.00,8868.00,8868.00,312772,4562,31313,
2007-09-10_09:02,8857.31,8857.31,8857.31,8857.31,37955,1473,7845,
2007-09-10_09:03,8845.90,8845.90,8845.90,8845.90,41931,1605,9424,
2007-09-10_09:04,8848.51,8848.51,8848.51,8848.51,37663,1470,8722,
2007-09-10_09:05,8853.56,8853.56,8853.56,8853.56,29076,1091,6654,
2007-09-10_09:06,8866.29,8866.29,8866.29,8866.29,34390,1184,8425,
2007-09-10_09:07,8870.74,8870.74,8870.74,8870.74,27034,991,6598,
2007-09-10_09:08,8867.45,8867.45,8867.45,8867.45,33342,1144,7474,
2007-09-10_09:09,8863.01,8863.01,8863.01,8863.01,32906,980,6588,
2007-09-10_09:10,8866.50,8866.50,8866.50,8866.50,22428,790,5045,
2007-09-10_09:11,8860.80,8860.80,8860.80,8860.80,41118,1023,6974,
2007-09-10_09:12,8857.90,8857.90,8857.90,8857.90,23813,812,5140,
2007-09-10_09:13,8854.88,8854.88,8854.88,8854.88,25810,871,5318,
2007-09-10_09:14,8853.63,8853.63,8853.63,8853.63,24647,824,5250,
2007-09-10_09:15,8855.53,8855.53,8855.53,8855.53,18900,618,3831,
2007-09-10_09:16,8858.84,8858.84,8858.84,8858.84,23484,871,5561,
2007-09-10_09:17,8863.62,8863.62,8863.62,8863.62,15365,562,3772,
2007-09-10_09:18,8868.29,8868.29,8868.29,8868.29,22387,843,4949,
2007-09-10_09:19,8872.74,8872.74,8872.74,8872.74,20440,761,5091,
2007-09-10_09:20,8877.47,8877.47,8877.47,8877.47,19290,925,4379,
2007-09-10_09:21,8880.73,8880.73,8880.73,8880.73,27434,981,6180,
2007-09-10_09:22,8882.16,8882.16,8882.16,8882.16,16735,649,4363,
2007-09-10_09:23,8888.39,8888.39,8888.39,8888.39,23412,689,4828,
2007-09-10_09:24,8889.92,8889.92,8889.92,8889.92,20238,696,5149,
2007-09-10_09:25,8892.68,8892.68,8892.68,8892.68,16084,595,4270,
2007-09-10_09:26,8894.65,8894.65,8894.65,8894.65,24037,856,5897,
2007-09-10_09:27,8891.94,8891.94,8891.94,8891.94,18773,655,4491,
2007-09-10_09:28,8891.54,8891.54,8891.54,8891.54,20952,639,4365,
2007-09-10_09:29,8889.50,8889.50,8889.50,8889.50,19010,922,4112,
2007-09-10_09:30,8883.75,8883.75,8883.75,8883.75,14299,509,3468,
2007-09-10_09:31,8880.54,8880.54,8880.54,8880.54,18120,592,4445,
2007-09-10_09:32,8875.41,8875.41,8875.41,8875.41,14873,467,3398,
2007-09-10_09:33,8875.89,8875.89,8875.89,8875.89,15155,500,3387,
2007-09-10_09:34,8876.95,8876.95,8876.95,8876.95,13797,449,3403,
2007-09-10_09:35,8875.89,8875.89,8875.89,8875.89,11856,378,2790,
2007-09-10_09:36,8879.88,8879.88,8879.88,8879.88,15217,428,3308,
2007-09-10_09:37,8879.93,8879.93,8879.93,8879.93,11215,338,2441,
2007-09-10_09:38,8876.49,8876.49,8876.49,8876.49,12508,411,3060,
2007-09-10_09:39,8880.23,8880.23,8880.23,8880.23,14547,353,2748,
2007-09-10_09:40,8882.72,8882.72,8882.72,8882.72,12352,362,2383,
2007-09-10_09:41,8885.71,8885.71,8885.71,8885.71,16185,518,3551,
2007-09-10_09:42,8885.58,8885.58,8885.58,8885.58,11790,403,2800,
2007-09-10_09:43,8884.57,8884.57,8884.57,8884.57,16229,536,3485,
2007-09-10_09:44,8890.23,8890.23,8890.23,8890.23,15663,452,2978,
2007-09-10_09:45,8888.47,8888.47,8888.47,8888.47,11380,402,2515,
2007-09-10_09:46,8883.48,8883.48,8883.48,8883.48,21253,706,4311,
2007-09-10_09:47,8884.97,8884.97,8884.97,8884.97,17173,453,2817,
2007-09-10_09:48,8886.99,8886.99,8886.99,8886.99,15127,428,2958,
2007-09-10_09:49,8888.14,8888.14,8888.14,8888.14,11835,330,2435,
2007-09-10_09:50,8882.47,8882.47,8882.47,8882.47,17200,386,2454,
2007-09-10_09:51,8883.58,8883.58,8883.58,8883.58,17155,500,3480,
2007-09-10_09:52,8884.73,8884.73,8884.73,8884.73,10937,292,2091,
2007-09-10_09:53,8883.45,8883.45,8883.45,8883.45,17306,390,2646,
2007-09-10_09:54,8882.21,8882.21,8882.21,8882.21,17641,417,2933,
2007-09-10_09:55,8884.46,8884.46,8884.46,8884.46,9771,258,2082,
2007-09-10_09:56,8882.39,8882.39,8882.39,8882.39,14891,473,3209,
2007-09-10_09:57,8886.07,8886.07,8886.07,8886.07,11192,338,2212,
2007-09-10_09:58,8885.93,8885.93,8885.93,8885.93,14991,421,2951,
2007-09-10_09:59,8889.32,8889.32,8889.32,8889.32,11747,378,2560,
2007-09-10_10:00,8891.38,8891.38,8891.38,8891.38,10783,372,2456,
2007-09-10_10:01,8892.47,8892.47,8892.47,8892.47,15184,381,2858,
2007-09-10_10:02,8897.36,8897.36,8897.36,8897.36,10424,331,2068,
2007-09-10_10:03,8903.13,8903.13,8903.13,8903.13,14356,444,3008,
2007-09-10_10:04,8908.63,8908.63,8908.63,8908.63,12936,444,3158,
2007-09-10_10:05,8910.73,8910.73,8910.73,8910.73,11480,409,2619,
2007-09-10_10:06,8913.37,8913.37,8913.37,8913.37,15391,616,3752,
2007-09-10_10:07,8914.63,8914.63,8914.63,8914.63,11470,403,2667,
2007-09-10_10:08,8914.36,8914.36,8914.36,8914.36,12155,469,3196,
2007-09-10_10:09,8912.78,8912.78,8912.78,8912.78,10379,365,2806,
2007-09-10_10:10,8913.86,8913.86,8913.86,8913.86,8679,390,2390,
2007-09-10_10:11,8914.00,8914.00,8914.00,8914.00,16328,490,3360,
2007-09-10_10:12,8910.28,8910.28,8910.28,8910.28,9873,323,2311,
2007-09-10_10:13,8912.50,8912.50,8912.50,8912.50,12095,397,2915,
2007-09-10_10:14,8910.37,8910.37,8910.37,8910.37,11063,341,2475,
2007-09-10_10:15,8910.67,8910.67,8910.67,8910.67,11222,296,2369,
2007-09-10_10:16,8911.30,8911.30,8911.30,8911.30,12006,334,2701,
2007-09-10_10:17,8908.70,8908.70,8908.70,8908.70,8178,244,1864,
2007-09-10_10:18,8910.03,8910.03,8910.03,8910.03,11083,318,2272,
2007-09-10_10:19,8910.92,8910.92,8910.92,8910.92,10925,277,2068,
2007-09-10_10:20,8908.09,8908.09,8908.09,8908.09,8492,250,1973,
2007-09-10_10:21,8910.94,8910.94,8910.94,8910.94,13946,391,3009,
2007-09-10_10:22,8914.71,8914.71,8914.71,8914.71,10289,312,2088,
2007-09-10_10:23,8919.57,8919.57,8919.57,8919.57,13718,440,2724,
2007-09-10_10:24,8926.76,8926.76,8926.76,8926.76,10494,324,2189,
2007-09-10_10:25,8926.87,8926.87,8926.87,8926.87,9341,306,2108,
2007-09-10_10:26,8930.13,8930.13,8930.13,8930.13,13464,368,2879,
2007-09-10_10:27,8933.96,8933.96,8933.96,8933.96,9246,312,1986,
2007-09-10_10:28,8935.97,8935.97,8935.97,8935.97,12822,415,2663,
2007-09-10_10:29,8940.94,8940.94,8940.94,8940.94,11829,380,2464,
2007-09-10_10:30,8943.35,8943.35,8943.35,8943.35,11815,441,2658,
2007-09-10_10:31,8946.27,8946.27,8946.27,8946.27,16761,566,4015,
2007-09-10_10:32,8949.43,8949.43,8949.43,8949.43,12592,454,2851,
2007-09-10_10:33,8948.15,8948.15,8948.15,8948.15,14374,510,3532,
2007-09-10_10:34,8949.39,8949.39,8949.39,8949.39,11806,416,2878,
2007-09-10_10:35,8948.27,8948.27,8948.27,8948.27,11037,362,2476,
2007-09-10_10:36,8945.64,8945.64,8945.64,8945.64,12453,381,2873,
2007-09-10_10:37,8945.65,8945.65,8945.65,8945.65,9548,295,2090,
2007-09-10_10:38,8943.17,8943.17,8943.17,8943.17,10495,386,2749,
2007-09-10_10:39,8943.16,8943.16,8943.16,8943.16,9570,311,2218,
2007-09-10_10:40,8942.95,8942.95,8942.95,8942.95,8964,281,1987,
2007-09-10_10:41,8941.57,8941.57,8941.57,8941.57,11203,381,2615,
2007-09-10_10:42,8943.21,8943.21,8943.21,8943.21,8082,261,1823,
2007-09-10_10:43,8943.77,8943.77,8943.77,8943.77,12206,405,2527,
2007-09-10_10:44,8944.05,8944.05,8944.05,8944.05,9468,295,2270,
2007-09-10_10:45,8943.31,8943.31,8943.31,8943.31,7663,246,1826,
2007-09-10_10:46,8939.58,8939.58,8939.58,8939.58,12603,362,2767,
2007-09-10_10:47,8939.62,8939.62,8939.62,8939.62,8648,259,1977,
2007-09-10_10:48,8940.36,8940.36,8940.36,8940.36,9643,293,2248,
2007-09-10_10:49,8939.22,8939.22,8939.22,8939.22,8830,307,1949,
2007-09-10_10:50,8937.11,8937.11,8937.11,8937.11,7404,253,1710,
2007-09-10_10:51,8938.72,8938.72,8938.72,8938.72,12020,420,2726,
2007-09-10_10:52,8935.16,8935.16,8935.16,8935.16,13462,269,1916,
2007-09-10_10:53,8934.45,8934.45,8934.45,8934.45,19439,365,2392,
2007-09-10_10:54,8933.57,8933.57,8933.57,8933.57,9624,297,2165,
2007-09-10_10:55,8933.10,8933.10,8933.10,8933.10,7380,230,1925,
2007-09-10_10:56,8932.15,8932.15,8932.15,8932.15,12133,349,2485,
2007-09-10_10:57,8932.10,8932.10,8932.10,8932.10,7847,334,1741,
2007-09-10_10:58,8932.60,8932.60,8932.60,8932.60,9349,332,2075,
2007-09-10_10:59,8931.63,8931.63,8931.63,8931.63,13146,394,2284,
2007-09-10_11:00,8933.62,8933.62,8933.62,8933.62,7118,218,1688,
2007-09-10_11:01,8929.66,8929.66,8929.66,8929.66,10074,265,2159,
2007-09-10_11:02,8929.50,8929.50,8929.50,8929.50,7270,246,1626,
2007-09-10_11:03,8930.55,8930.55,8930.55,8930.55,7686,282,1867,
2007-09-10_11:04,8931.40,8931.40,8931.40,8931.40,9326,292,1804,
2007-09-10_11:05,8931.51,8931.51,8931.51,8931.51,7282,242,1694,
2007-09-10_11:06,8931.51,8931.51,8931.51,8931.51,9964,409,2160,
2007-09-10_11:07,8932.36,8932.36,8932.36,8932.36,7715,325,1665,
2007-09-10_11:08,8933.30,8933.30,8933.30,8933.30,11083,360,2210,
2007-09-10_11:09,8935.06,8935.06,8935.06,8935.06,8337,206,1642,
2007-09-10_11:10,8933.94,8933.94,8933.94,8933.94,7096,258,1774,
2007-09-10_11:11,8932.03,8932.03,8932.03,8932.03,9816,292,2191,
2007-09-10_11:12,8931.70,8931.70,8931.70,8931.70,7157,259,1794,
2007-09-10_11:13,8930.22,8930.22,8930.22,8930.22,9066,232,2049,
2007-09-10_11:14,8935.50,8935.50,8935.50,8935.50,9013,324,2082,
2007-09-10_11:15,8939.42,8939.42,8939.42,8939.42,10859,349,2340,
2007-09-10_11:16,8938.89,8938.89,8938.89,8938.89,8249,278,1856,
2007-09-10_11:17,8945.19,8945.19,8945.19,8945.19,8989,364,2171,
2007-09-10_11:18,8952.86,8952.86,8952.86,8952.86,12578,455,2991,
2007-09-10_11:19,8953.45,8953.45,8953.45,8953.45,10015,301,2173,
2007-09-10_11:20,8952.47,8952.47,8952.47,8952.47,8234,312,2062,
2007-09-10_11:21,8952.16,8952.16,8952.16,8952.16,12021,374,2522,
2007-09-10_11:22,8951.60,8951.60,8951.60,8951.60,8456,461,1937,
2007-09-10_11:23,8949.88,8949.88,8949.88,8949.88,9614,298,2175,
2007-09-10_11:24,8948.80,8948.80,8948.80,8948.80,8403,272,1905,
2007-09-10_11:25,8948.45,8948.45,8948.45,8948.45,7510,308,1647,
2007-09-10_11:26,8949.65,8949.65,8949.65,8949.65,9144,275,1998,
2007-09-10_11:27,8946.95,8946.95,8946.95,8946.95,6284,232,1509,
2007-09-10_11:28,8946.60,8946.60,8946.60,8946.60,8481,256,1708,
2007-09-10_11:29,8943.53,8943.53,8943.53,8943.53,6982,223,1582,
2007-09-10_11:30,8943.49,8943.49,8943.49,8943.49,5988,214,1475,
2007-09-10_11:31,8939.95,8939.95,8939.95,8939.95,8607,271,1971,
2007-09-10_11:32,8940.33,8940.33,8940.33,8940.33,6737,198,1371,
2007-09-10_11:33,8937.89,8937.89,8937.89,8937.89,7741,256,1711,
2007-09-10_11:34,8936.52,8936.52,8936.52,8936.52,6581,205,1515,
2007-09-10_11:35,8936.24,8936.24,8936.24,8936.24,6246,194,1438,
2007-09-10_11:36,8937.61,8937.61,8937.61,8937.61,7895,200,1675,
2007-09-10_11:37,8937.32,8937.32,8937.32,8937.32,5784,166,1277,
2007-09-10_11:38,8936.48,8936.48,8936.48,8936.48,7867,250,1837,
2007-09-10_11:39,8935.55,8935.55,8935.55,8935.55,7657,235,1506,
2007-09-10_11:40,8935.50,8935.50,8935.50,8935.50,5739,179,1318,
2007-09-10_11:41,8935.03,8935.03,8935.03,8935.03,8719,249,1840,
2007-09-10_11:42,8935.56,8935.56,8935.56,8935.56,6896,233,1609,
2007-09-10_11:43,8936.75,8936.75,8936.75,8936.75,8707,278,1878,
2007-09-10_11:44,8937.16,8937.16,8937.16,8937.16,6046,188,1456,
2007-09-10_11:45,8938.07,8938.07,8938.07,8938.07,7089,199,1608,
2007-09-10_11:46,8936.89,8936.89,8936.89,8936.89,9361,280,2010,
2007-09-10_11:47,8936.29,8936.29,8936.29,8936.29,8019,224,1634,
2007-09-10_11:48,8935.32,8935.32,8935.32,8935.32,8615,225,1875,
2007-09-10_11:49,8933.05,8933.05,8933.05,8933.05,6856,192,1535,
2007-09-10_11:50,8933.82,8933.82,8933.82,8933.82,6435,235,1713,
2007-09-10_11:51,8933.16,8933.16,8933.16,8933.16,8417,275,1966,
2007-09-10_11:52,8938.40,8938.40,8938.40,8938.40,10291,366,2102,
2007-09-10_11:53,8941.94,8941.94,8941.94,8941.94,12786,440,2553,
2007-09-10_11:54,8943.70,8943.70,8943.70,8943.70,7385,232,1506,
2007-09-10_11:55,8943.25,8943.25,8943.25,8943.25,7819,232,1632,
2007-09-10_11:56,8945.57,8945.57,8945.57,8945.57,9574,288,2075,
2007-09-10_11:57,8946.26,8946.26,8946.26,8946.26,5537,205,1380,
2007-09-10_11:58,8945.09,8945.09,8945.09,8945.09,7560,260,1730,
2007-09-10_11:59,8944.00,8944.00,8944.00,8944.00,6666,297,1636,
2007-09-10_12:00,8943.01,8943.01,8943.01,8943.01,6027,244,1480,
2007-09-10_12:01,8939.28,8939.28,8939.28,8939.28,8117,244,1851,
2007-09-10_12:02,8938.02,8938.02,8938.02,8938.02,6871,210,1460,
2007-09-10_12:03,8934.94,8934.94,8934.94,8934.94,9153,300,1930,
2007-09-10_12:04,8933.65,8933.65,8933.65,8933.65,7463,257,1704,
2007-09-10_12:05,8929.55,8929.55,8929.55,8929.55,9410,260,1989,
2007-09-10_12:06,8928.62,8928.62,8928.62,8928.62,8814,348,2190,
2007-09-10_12:07,8926.73,8926.73,8926.73,8926.73,8628,240,1767,
2007-09-10_12:08,8924.69,8924.69,8924.69,8924.69,10744,364,2472,
2007-09-10_12:09,8925.09,8925.09,8925.09,8925.09,8076,284,1900,
2007-09-10_12:10,8922.71,8922.71,8922.71,8922.71,7198,251,1854,
2007-09-10_12:11,8920.57,8920.57,8920.57,8920.57,9620,316,2154,
2007-09-10_12:12,8921.83,8921.83,8921.83,8921.83,7405,264,1819,
2007-09-10_12:13,8919.96,8919.96,8919.96,8919.96,8963,305,2198,
2007-09-10_12:14,8920.62,8920.62,8920.62,8920.62,7911,264,1900,
2007-09-10_12:15,8918.51,8918.51,8918.51,8918.51,7304,250,1819,
2007-09-10_12:16,8915.22,8915.22,8915.22,8915.22,13139,474,2855,
2007-09-10_12:17,8912.36,8912.36,8912.36,8912.36,7814,325,1946,
2007-09-10_12:18,8911.42,8911.42,8911.42,8911.42,10842,410,2545,
2007-09-10_12:19,8907.92,8907.92,8907.92,8907.92,10859,374,2337,
2007-09-10_12:20,8908.79,8908.79,8908.79,8908.79,8100,318,2012,
2007-09-10_12:21,8906.09,8906.09,8906.09,8906.09,11769,405,2683,
2007-09-10_12:22,8907.36,8907.36,8907.36,8907.36,8467,280,1920,
2007-09-10_12:23,8908.39,8908.39,8908.39,8908.39,10850,323,2444,
2007-09-10_12:24,8911.63,8911.63,8911.63,8911.63,7815,274,1820,
2007-09-10_12:25,8910.86,8910.86,8910.86,8910.86,7929,240,1791,
2007-09-10_12:26,8911.74,8911.74,8911.74,8911.74,9006,238,2046,
2007-09-10_12:27,8912.73,8912.73,8912.73,8912.73,7471,202,1702,
2007-09-10_12:28,8914.02,8914.02,8914.02,8914.02,10852,238,2027,
2007-09-10_12:29,8914.29,8914.29,8914.29,8914.29,7951,198,1631,
2007-09-10_12:30,8913.78,8913.78,8913.78,8913.78,6884,211,1637,
2007-09-10_12:31,8915.74,8915.74,8915.74,8915.74,10363,287,2164,
2007-09-10_12:32,8913.83,8913.83,8913.83,8913.83,7523,230,1746,
2007-09-10_12:33,8913.70,8913.70,8913.70,8913.70,10553,291,2246,
2007-09-10_12:34,8914.80,8914.80,8914.80,8914.80,8379,282,1794,
2007-09-10_12:35,8916.27,8916.27,8916.27,8916.27,8240,232,1719,
2007-09-10_12:36,8915.97,8915.97,8915.97,8915.97,8962,247,2026,
2007-09-10_12:37,8918.76,8918.76,8918.76,8918.76,6107,220,1548,
2007-09-10_12:38,8916.39,8916.39,8916.39,8916.39,11020,377,2622,
2007-09-10_12:39,8917.92,8917.92,8917.92,8917.92,8139,237,1845,
2007-09-10_12:40,8916.72,8916.72,8916.72,8916.72,8696,226,1900,
2007-09-10_12:41,8919.63,8919.63,8919.63,8919.63,10666,277,2232,
2007-09-10_12:42,8919.45,8919.45,8919.45,8919.45,7474,224,1777,
2007-09-10_12:43,8921.27,8921.27,8921.27,8921.27,9464,327,2320,
2007-09-10_12:44,8922.58,8922.58,8922.58,8922.58,8243,223,2014,
2007-09-10_12:45,8924.73,8924.73,8924.73,8924.73,8369,262,2136,
2007-09-10_12:46,8925.23,8925.23,8925.23,8925.23,10716,289,2666,
2007-09-10_12:47,8924.90,8924.90,8924.90,8924.90,6963,241,1736,
2007-09-10_12:48,8926.29,8926.29,8926.29,8926.29,12157,389,2633,
2007-09-10_12:49,8928.61,8928.61,8928.61,8928.61,7865,245,1959,
2007-09-10_12:50,8927.54,8927.54,8927.54,8927.54,7947,241,1873,
2007-09-10_12:51,8928.87,8928.87,8928.87,8928.87,10240,287,2322,
2007-09-10_12:52,8929.40,8929.40,8929.40,8929.40,7053,205,1669,
2007-09-10_12:53,8929.83,8929.83,8929.83,8929.83,9983,288,2393,
2007-09-10_12:54,8930.41,8930.41,8930.41,8930.41,7519,218,1688,
2007-09-10_12:55,8930.32,8930.32,8930.32,8930.32,7647,220,1779,
2007-09-10_12:56,8930.42,8930.42,8930.42,8930.42,9652,254,2201,
2007-09-10_12:57,8929.64,8929.64,8929.64,8929.64,7261,207,1774,
2007-09-10_12:58,8929.22,8929.22,8929.22,8929.22,11515,330,2626,
2007-09-10_12:59,8929.20,8929.20,8929.20,8929.20,9623,252,2068,
2007-09-10_13:00,8931.53,8931.53,8931.53,8931.53,10783,247,2041,
2007-09-10_13:01,8930.69,8930.69,8930.69,8930.69,12651,311,2647,
2007-09-10_13:02,8931.48,8931.48,8931.48,8931.48,9518,291,2018,
2007-09-10_13:03,8930.52,8930.52,8930.52,8930.52,11697,286,2581,
2007-09-10_13:04,8930.71,8930.71,8930.71,8930.71,12660,316,2418,
2007-09-10_13:05,8931.37,8931.37,8931.37,8931.37,12846,317,2554,
2007-09-10_13:06,8931.66,8931.66,8931.66,8931.66,13755,431,3194,
2007-09-10_13:07,8932.18,8932.18,8932.18,8932.18,15597,398,2917,
2007-09-10_13:08,8932.74,8932.74,8932.74,8932.74,17915,421,3484,
2007-09-10_13:09,8934.02,8934.02,8934.02,8934.02,15909,370,3274,
2007-09-10_13:10,8934.97,8934.97,8934.97,8934.97,14200,354,3053,
2007-09-10_13:11,8935.02,8935.02,8935.02,8935.02,17607,492,3677,
2007-09-10_13:12,8936.28,8936.28,8936.28,8936.28,15252,413,3195,
2007-09-10_13:13,8937.68,8937.68,8937.68,8937.68,18275,474,3964,
2007-09-10_13:14,8939.32,8939.32,8939.32,8939.32,15429,410,3359,
2007-09-10_13:15,8939.55,8939.55,8939.55,8939.55,14825,418,3365,
2007-09-10_13:16,8939.91,8939.91,8939.91,8939.91,19566,590,4329,
2007-09-10_13:17,8942.68,8942.68,8942.68,8942.68,14907,478,3411,
2007-09-10_13:18,8941.89,8941.89,8941.89,8941.89,19524,585,4475,
2007-09-10_13:19,8942.80,8942.80,8942.80,8942.80,15427,476,3836,
2007-09-10_13:20,8941.97,8941.97,8941.97,8941.97,16146,444,3638,
2007-09-10_13:21,8941.61,8941.61,8941.61,8941.61,20561,638,4755,
2007-09-10_13:22,8939.51,8939.51,8939.51,8939.51,19692,692,4430,
2007-09-10_13:23,8938.27,8938.27,8938.27,8938.27,19122,644,4815,
2007-09-10_13:24,8939.53,8939.53,8939.53,8939.53,17920,563,4640,
2007-09-10_13:25,8941.42,8941.42,8941.42,8941.42,16471,517,4154,
2007-09-10_13:26,8941.42,8941.42,8941.42,8941.42,0,0,0,
2007-09-10_13:27,8941.42,8941.42,8941.42,8941.42,0,0,0,
2007-09-10_13:28,8941.42,8941.42,8941.42,8941.42,0,0,0,
2007-09-10_13:29,8941.42,8941.42,8941.42,8941.42,0,0,0,
2007-09-10_13:30,8937.58,8937.58,8937.58,8937.58,125744,4612,29263,
2007-09-11_09:01,8981.34,8981.34,8981.34,8981.34,208171,3891,25728,
2007-09-11_09:02,8979.88,8979.88,8979.88,8979.88,32904,1312,7524,
2007-09-11_09:03,8982.00,8982.00,8982.00,8982.00,35979,1325,8458,
2007-09-11_09:04,8978.83,8978.83,8978.83,8978.83,42452,1465,9685,
2007-09-11_09:05,8977.80,8977.80,8977.80,8977.80,31258,1113,7355,
2007-09-11_09:06,8981.26,8981.26,8981.26,8981.26,35444,1224,8711,
2007-09-11_09:07,8982.05,8982.05,8982.05,8982.05,23011,1013,5845,
2007-09-11_09:08,8988.41,8988.41,8988.41,8988.41,25007,1000,6182,
2007-09-11_09:09,8996.11,8996.11,8996.11,8996.11,26228,1102,6677,
2007-09-11_09:10,8998.47,8998.47,8998.47,8998.47,24822,1008,5850,
2007-09-11_09:11,8998.35,8998.35,8998.35,8998.35,31421,1216,7829,
2007-09-11_09:12,8997.24,8997.24,8997.24,8997.24,25627,1002,6427,
2007-09-11_09:13,8999.11,8999.11,8999.11,8999.11,30185,978,6519,
2007-09-11_09:14,8995.95,8995.95,8995.95,8995.95,33024,976,7093,
2007-09-11_09:15,8994.76,8994.76,8994.76,8994.76,21459,715,4957,
2007-09-11_09:16,8994.54,8994.54,8994.54,8994.54,26713,855,6017,
2007-09-11_09:17,8990.37,8990.37,8990.37,8990.37,20478,682,4680,
2007-09-11_09:18,8988.37,8988.37,8988.37,8988.37,20210,632,4837,
2007-09-11_09:19,8985.16,8985.16,8985.16,8985.16,22351,614,4873,
2007-09-11_09:20,8978.18,8978.18,8978.18,8978.18,21508,645,4466,
2007-09-11_09:21,8973.25,8973.25,8973.25,8973.25,26130,807,5847,
2007-09-11_09:22,8970.69,8970.69,8970.69,8970.69,19883,701,4686,
2007-09-11_09:23,8965.96,8965.96,8965.96,8965.96,25974,793,5159,
2007-09-11_09:24,8962.14,8962.14,8962.14,8962.14,23523,828,5567,
2007-09-11_09:25,8958.47,8958.47,8958.47,8958.47,22629,779,5028,
2007-09-11_09:26,8953.44,8953.44,8953.44,8953.44,27812,911,6597,
2007-09-11_09:27,8954.75,8954.75,8954.75,8954.75,19124,609,4537,
2007-09-11_09:28,8953.37,8953.37,8953.37,8953.37,22879,703,4961,
2007-09-11_09:29,8954.34,8954.34,8954.34,8954.34,17297,552,4230,
2007-09-11_09:30,8955.63,8955.63,8955.63,8955.63,16058,472,3612,
2007-09-11_09:31,8956.14,8956.14,8956.14,8956.14,27562,700,5510,
2007-09-11_09:32,8959.32,8959.32,8959.32,8959.32,22321,526,4429,
2007-09-11_09:33,8960.57,8960.57,8960.57,8960.57,22379,606,4682,
2007-09-11_09:34,8962.20,8962.20,8962.20,8962.20,27181,683,5184,
2007-09-11_09:35,8965.65,8965.65,8965.65,8965.65,22261,635,4544,
2007-09-11_09:36,8968.15,8968.15,8968.15,8968.15,34216,832,6718,
2007-09-11_09:37,8965.51,8965.51,8965.51,8965.51,21575,585,4593,
2007-09-11_09:38,8965.52,8965.52,8965.52,8965.52,27267,782,5783,
2007-09-11_09:39,8966.04,8966.04,8966.04,8966.04,24860,641,4876,
2007-09-11_09:40,8965.48,8965.48,8965.48,8965.48,21927,596,4012,
2007-09-11_09:41,8962.81,8962.81,8962.81,8962.81,28979,734,5911,
2007-09-11_09:42,8963.80,8963.80,8963.80,8963.80,18383,539,3879,
2007-09-11_09:43,8960.44,8960.44,8960.44,8960.44,24891,623,4794,
2007-09-11_09:44,8959.85,8959.85,8959.85,8959.85,24525,586,4343,
2007-09-11_09:45,8961.70,8961.70,8961.70,8961.70,20541,499,3791,
2007-09-11_09:46,8962.96,8962.96,8962.96,8962.96,25475,637,4847,
2007-09-11_09:47,8961.65,8961.65,8961.65,8961.65,17161,497,3173,
2007-09-11_09:48,8965.59,8965.59,8965.59,8965.59,22321,642,4361,
2007-09-11_09:49,8969.33,8969.33,8969.33,8969.33,18938,445,3766,
2007-09-11_09:50,8968.98,8968.98,8968.98,8968.98,15549,426,3387,
2007-09-11_09:51,8973.21,8973.21,8973.21,8973.21,21214,533,4343,
2007-09-11_09:52,8973.60,8973.60,8973.60,8973.60,14466,381,3212,
2007-09-11_09:53,8976.79,8976.79,8976.79,8976.79,18846,540,3936,
2007-09-11_09:54,8978.57,8978.57,8978.57,8978.57,17527,562,3676,
2007-09-11_09:55,8981.13,8981.13,8981.13,8981.13,16741,544,3632,
2007-09-11_09:56,8982.18,8982.18,8982.18,8982.18,23689,686,5161,
2007-09-11_09:57,8983.41,8983.41,8983.41,8983.41,15453,551,3858,
2007-09-11_09:58,8986.29,8986.29,8986.29,8986.29,18645,660,4526,
2007-09-11_09:59,8986.21,8986.21,8986.21,8986.21,19218,705,3970,
2007-09-11_10:00,8988.13,8988.13,8988.13,8988.13,14001,506,3417,
2007-09-11_10:01,8991.82,8991.82,8991.82,8991.82,25153,924,5035,
2007-09-11_10:02,8993.12,8993.12,8993.12,8993.12,17893,675,3808,
2007-09-11_10:03,8998.71,8998.71,8998.71,8998.71,18692,636,4114,
2007-09-11_10:04,8999.91,8999.91,8999.91,8999.91,18824,573,4379,
2007-09-11_10:05,9001.09,9001.09,9001.09,9001.09,16391,520,3507,
2007-09-11_10:06,9003.49,9003.49,9003.49,9003.49,21394,686,4628,
2007-09-11_10:07,9004.81,9004.81,9004.81,9004.81,16238,537,3572,
2007-09-11_10:08,9007.92,9007.92,9007.92,9007.92,19212,548,4054,
2007-09-11_10:09,9008.80,9008.80,9008.80,9008.80,17449,654,4266,
2007-09-11_10:10,9008.69,9008.69,9008.69,9008.69,15778,560,3585,
2007-09-11_10:11,9010.46,9010.46,9010.46,9010.46,17799,589,4326,
2007-09-11_10:12,9001.17,9001.17,9001.17,9001.17,14576,480,3338,
2007-09-11_10:13,9000.72,9000.72,9000.72,9000.72,17311,501,4084,
2007-09-11_10:14,8998.24,8998.24,8998.24,8998.24,14806,445,3613,
2007-09-11_10:15,8996.57,8996.57,8996.57,8996.57,14319,402,3073,
2007-09-11_10:16,8996.74,8996.74,8996.74,8996.74,17527,566,4101,
2007-09-11_10:17,8998.14,8998.14,8998.14,8998.14,12670,406,2622,
2007-09-11_10:18,9001.74,9001.74,9001.74,9001.74,15948,472,3412,
2007-09-11_10:19,9004.69,9004.69,9004.69,9004.69,12814,381,2916,
2007-09-11_10:20,9004.35,9004.35,9004.35,9004.35,13191,432,2891,
2007-09-11_10:21,9004.82,9004.82,9004.82,9004.82,17589,592,3909,
2007-09-11_10:22,9002.59,9002.59,9002.59,9002.59,11505,364,2461,
2007-09-11_10:23,9005.58,9005.58,9005.58,9005.58,15205,483,3025,
2007-09-11_10:24,9005.19,9005.19,9005.19,9005.19,12901,415,2662,
2007-09-11_10:25,9005.74,9005.74,9005.74,9005.74,11921,367,2500,
2007-09-11_10:26,9005.01,9005.01,9005.01,9005.01,18672,548,3736,
2007-09-11_10:27,9005.29,9005.29,9005.29,9005.29,11158,337,2342,
2007-09-11_10:28,9005.84,9005.84,9005.84,9005.84,15024,429,2952,
2007-09-11_10:29,9005.03,9005.03,9005.03,9005.03,12751,400,2801,
2007-09-11_10:30,9005.28,9005.28,9005.28,9005.28,11559,352,2494,
2007-09-11_10:31,9006.87,9006.87,9006.87,9006.87,14055,404,3142,
2007-09-11_10:32,9007.62,9007.62,9007.62,9007.62,10689,307,2375,
2007-09-11_10:33,9007.55,9007.55,9007.55,9007.55,13058,348,2810,
2007-09-11_10:34,9009.57,9009.57,9009.57,9009.57,13403,364,2776,
2007-09-11_10:35,9011.09,9011.09,9011.09,9011.09,12316,343,2603,
2007-09-11_10:36,9011.81,9011.81,9011.81,9011.81,16056,435,3367,
2007-09-11_10:37,9015.59,9015.59,9015.59,9015.59,13233,427,2949,
2007-09-11_10:38,9016.70,9016.70,9016.70,9016.70,16121,533,3718,
2007-09-11_10:39,9016.16,9016.16,9016.16,9016.16,15727,486,3229,
2007-09-11_10:40,9017.30,9017.30,9017.30,9017.30,15380,520,3385,
2007-09-11_10:41,9017.08,9017.08,9017.08,9017.08,18015,600,3975,
2007-09-11_10:42,9016.43,9016.43,9016.43,9016.43,13903,415,3035,
2007-09-11_10:43,9015.59,9015.59,9015.59,9015.59,15201,466,3376,
2007-09-11_10:44,9013.21,9013.21,9013.21,9013.21,12770,384,2872,
2007-09-11_10:45,9013.92,9013.92,9013.92,9013.92,11755,344,2483,
2007-09-11_10:46,9012.58,9012.58,9012.58,9012.58,14042,434,3178,
2007-09-11_10:47,9011.93,9011.93,9011.93,9011.93,8991,249,2054,
2007-09-11_10:48,9009.91,9009.91,9009.91,9009.91,12651,354,2711,
2007-09-11_10:49,9010.13,9010.13,9010.13,9010.13,11010,288,2338,
2007-09-11_10:50,9008.86,9008.86,9008.86,9008.86,10493,337,2249,
2007-09-11_10:51,9008.87,9008.87,9008.87,9008.87,13202,426,2956,
2007-09-11_10:52,9006.66,9006.66,9006.66,9006.66,13276,322,2321,
2007-09-11_10:53,9005.94,9005.94,9005.94,9005.94,13624,367,3022,
2007-09-11_10:54,9005.33,9005.33,9005.33,9005.33,10762,310,2501,
2007-09-11_10:55,9003.42,9003.42,9003.42,9003.42,10868,287,2281,
2007-09-11_10:56,9003.09,9003.09,9003.09,9003.09,13102,362,2836,
2007-09-11_10:57,9002.84,9002.84,9002.84,9002.84,8191,273,2088,
2007-09-11_10:58,9001.19,9001.19,9001.19,9001.19,12671,360,2530,
2007-09-11_10:59,8998.18,8998.18,8998.18,8998.18,10933,314,2213,
2007-09-11_11:00,8997.52,8997.52,8997.52,8997.52,10504,291,2211,
2007-09-11_11:01,8999.18,8999.18,8999.18,8999.18,13811,424,2714,
2007-09-11_11:02,8997.62,8997.62,8997.62,8997.62,8939,279,2015,
2007-09-11_11:03,8993.63,8993.63,8993.63,8993.63,11246,295,2485,
2007-09-11_11:04,8994.28,8994.28,8994.28,8994.28,11415,351,2408,
2007-09-11_11:05,8992.33,8992.33,8992.33,8992.33,11402,398,2384,
2007-09-11_11:06,8990.52,8990.52,8990.52,8990.52,16211,537,3283,
2007-09-11_11:07,8985.58,8985.58,8985.58,8985.58,13126,527,2758,
2007-09-11_11:08,8986.87,8986.87,8986.87,8986.87,16101,604,3287,
2007-09-11_11:09,8986.32,8986.32,8986.32,8986.32,12190,413,2829,
2007-09-11_11:10,8986.86,8986.86,8986.86,8986.86,12994,454,2518,
2007-09-11_11:11,8985.82,8985.82,8985.82,8985.82,14576,569,3212,
2007-09-11_11:12,8984.77,8984.77,8984.77,8984.77,9181,311,2080,
2007-09-11_11:13,8982.93,8982.93,8982.93,8982.93,11187,388,2535,
2007-09-11_11:14,8982.72,8982.72,8982.72,8982.72,9797,315,2089,
2007-09-11_11:15,8982.88,8982.88,8982.88,8982.88,11142,294,2152,
2007-09-11_11:16,8982.98,8982.98,8982.98,8982.98,12565,388,2631,
2007-09-11_11:17,8980.15,8980.15,8980.15,8980.15,8873,354,1981,
2007-09-11_11:18,8980.02,8980.02,8980.02,8980.02,13597,444,2895,
2007-09-11_11:19,8978.99,8978.99,8978.99,8978.99,11106,365,2433,
2007-09-11_11:20,8980.14,8980.14,8980.14,8980.14,11668,364,2601,
2007-09-11_11:21,8978.94,8978.94,8978.94,8978.94,12718,468,2975,
2007-09-11_11:22,8977.74,8977.74,8977.74,8977.74,9126,310,2119,
2007-09-11_11:23,8979.09,8979.09,8979.09,8979.09,12487,348,2534,
2007-09-11_11:24,8980.14,8980.14,8980.14,8980.14,9209,267,2027,
2007-09-11_11:25,8976.31,8976.31,8976.31,8976.31,9762,263,1814,
2007-09-11_11:26,8979.26,8979.26,8979.26,8979.26,10792,357,2473,
2007-09-11_11:27,8980.41,8980.41,8980.41,8980.41,9266,283,2083,
2007-09-11_11:28,8981.16,8981.16,8981.16,8981.16,11406,353,2394,
2007-09-11_11:29,8983.61,8983.61,8983.61,8983.61,8420,255,1953,
2007-09-11_11:30,8983.52,8983.52,8983.52,8983.52,9769,295,2015,
2007-09-11_11:31,8985.15,8985.15,8985.15,8985.15,10759,297,2216,
2007-09-11_11:32,8987.86,8987.86,8987.86,8987.86,7697,223,1550,
2007-09-11_11:33,8986.82,8986.82,8986.82,8986.82,10382,264,2095,
2007-09-11_11:34,8987.85,8987.85,8987.85,8987.85,8201,208,1775,
2007-09-11_11:35,8985.23,8985.23,8985.23,8985.23,8121,226,1875,
2007-09-11_11:36,8989.78,8989.78,8989.78,8989.78,10963,352,2296,
2007-09-11_11:37,8991.58,8991.58,8991.58,8991.58,9352,355,2113,
2007-09-11_11:38,8992.36,8992.36,8992.36,8992.36,9737,288,2062,
2007-09-11_11:39,8993.40,8993.40,8993.40,8993.40,7773,248,1794,
2007-09-11_11:40,8992.03,8992.03,8992.03,8992.03,9622,226,1753,
2007-09-11_11:41,8992.02,8992.02,8992.02,8992.02,10045,273,2011,
2007-09-11_11:42,8990.98,8990.98,8990.98,8990.98,7128,199,1539,
2007-09-11_11:43,8992.67,8992.67,8992.67,8992.67,10166,344,2048,
2007-09-11_11:44,8995.03,8995.03,8995.03,8995.03,9895,292,2096,
2007-09-11_11:45,8996.66,8996.66,8996.66,8996.66,9208,312,1965,
2007-09-11_11:46,8996.03,8996.03,8996.03,8996.03,11991,370,2512,
2007-09-11_11:47,8997.21,8997.21,8997.21,8997.21,8511,265,1857,
2007-09-11_11:48,8996.43,8996.43,8996.43,8996.43,11356,321,2186,
2007-09-11_11:49,8996.84,8996.84,8996.84,8996.84,7018,209,1607,
2007-09-11_11:50,8993.38,8993.38,8993.38,8993.38,7747,239,1617,
2007-09-11_11:51,8993.31,8993.31,8993.31,8993.31,9649,283,2070,
2007-09-11_11:52,8993.90,8993.90,8993.90,8993.90,8381,246,1706,
2007-09-11_11:53,8993.24,8993.24,8993.24,8993.24,11266,297,2270,
2007-09-11_11:54,8991.92,8991.92,8991.92,8991.92,8927,271,1862,
2007-09-11_11:55,8992.15,8992.15,8992.15,8992.15,8949,293,1886,
2007-09-11_11:56,8988.51,8988.51,8988.51,8988.51,11060,349,2404,
2007-09-11_11:57,8989.44,8989.44,8989.44,8989.44,6898,239,1629,
2007-09-11_11:58,8986.57,8986.57,8986.57,8986.57,11555,358,2409,
2007-09-11_11:59,8988.13,8988.13,8988.13,8988.13,9936,275,1902,
2007-09-11_12:00,8986.66,8986.66,8986.66,8986.66,8300,254,1807,
2007-09-11_12:01,8986.31,8986.31,8986.31,8986.31,10242,291,2218,
2007-09-11_12:02,8983.74,8983.74,8983.74,8983.74,7473,227,1568,
2007-09-11_12:03,8984.35,8984.35,8984.35,8984.35,8347,216,1844,
2007-09-11_12:04,8983.71,8983.71,8983.71,8983.71,7981,213,1632,
2007-09-11_12:05,8984.08,8984.08,8984.08,8984.08,9812,328,1913,
2007-09-11_12:06,8980.46,8980.46,8980.46,8980.46,11369,313,2270,
2007-09-11_12:07,8979.55,8979.55,8979.55,8979.55,6954,224,1611,
2007-09-11_12:08,8979.28,8979.28,8979.28,8979.28,11179,318,2215,
2007-09-11_12:09,8978.76,8978.76,8978.76,8978.76,8361,266,1875,
2007-09-11_12:10,8977.55,8977.55,8977.55,8977.55,9212,264,1865,
2007-09-11_12:11,8975.86,8975.86,8975.86,8975.86,11103,317,2433,
2007-09-11_12:12,8974.24,8974.24,8974.24,8974.24,10172,281,1997,
2007-09-11_12:13,8971.61,8971.61,8971.61,8971.61,12519,353,2456,
2007-09-11_12:14,8973.75,8973.75,8973.75,8973.75,8406,216,1954,
2007-09-11_12:15,8973.10,8973.10,8973.10,8973.10,7647,204,1850,
2007-09-11_12:16,8975.56,8975.56,8975.56,8975.56,10287,274,2119,
2007-09-11_12:17,8976.76,8976.76,8976.76,8976.76,10430,250,1894,
2007-09-11_12:18,8977.32,8977.32,8977.32,8977.32,12846,347,2538,
2007-09-11_12:19,8976.57,8976.57,8976.57,8976.57,10959,358,2240,
2007-09-11_12:20,8979.15,8979.15,8979.15,8979.15,8051,251,1744,
2007-09-11_12:21,8980.90,8980.90,8980.90,8980.90,11271,304,2201,
2007-09-11_12:22,8980.07,8980.07,8980.07,8980.07,8672,298,1786,
2007-09-11_12:23,8981.12,8981.12,8981.12,8981.12,9820,365,2425,
2007-09-11_12:24,8983.23,8983.23,8983.23,8983.23,8745,258,1945,
2007-09-11_12:25,8984.36,8984.36,8984.36,8984.36,9575,294,1943,
2007-09-11_12:26,8984.96,8984.96,8984.96,8984.96,9533,293,2202,
2007-09-11_12:27,8987.78,8987.78,8987.78,8987.78,7188,213,1712,
2007-09-11_12:28,8988.69,8988.69,8988.69,8988.69,11019,301,2313,
2007-09-11_12:29,8988.62,8988.62,8988.62,8988.62,8749,310,1954,
2007-09-11_12:30,8991.59,8991.59,8991.59,8991.59,7609,217,1683,
2007-09-11_12:31,8990.76,8990.76,8990.76,8990.76,9801,296,2166,
2007-09-11_12:32,8990.87,8990.87,8990.87,8990.87,7083,245,1542,
2007-09-11_12:33,8991.40,8991.40,8991.40,8991.40,10260,286,2252,
2007-09-11_12:34,8991.65,8991.65,8991.65,8991.65,8372,243,1606,
2007-09-11_12:35,8994.39,8994.39,8994.39,8994.39,7246,176,1751,
2007-09-11_12:36,8994.16,8994.16,8994.16,8994.16,10068,269,2290,
2007-09-11_12:37,8994.92,8994.92,8994.92,8994.92,8612,207,1778,
2007-09-11_12:38,8995.94,8995.94,8995.94,8995.94,10950,310,2366,
2007-09-11_12:39,8993.90,8993.90,8993.90,8993.90,9847,308,2098,
2007-09-11_12:40,8994.19,8994.19,8994.19,8994.19,11849,464,2590,
2007-09-11_12:41,8996.72,8996.72,8996.72,8996.72,14283,442,2890,
2007-09-11_12:42,8994.76,8994.76,8994.76,8994.76,10688,315,2174,
2007-09-11_12:43,8994.55,8994.55,8994.55,8994.55,12659,401,2814,
2007-09-11_12:44,8996.05,8996.05,8996.05,8996.05,9115,275,2090,
2007-09-11_12:45,8992.76,8992.76,8992.76,8992.76,8156,243,1888,
2007-09-11_12:46,8995.45,8995.45,8995.45,8995.45,10229,304,2226,
2007-09-11_12:47,8994.78,8994.78,8994.78,8994.78,7814,234,1770,
2007-09-11_12:48,8992.32,8992.32,8992.32,8992.32,11888,309,2428,
2007-09-11_12:49,8992.50,8992.50,8992.50,8992.50,9460,287,2173,
2007-09-11_12:50,8990.79,8990.79,8990.79,8990.79,9247,263,2013,
2007-09-11_12:51,8991.80,8991.80,8991.80,8991.80,10637,306,2382,
2007-09-11_12:52,8991.47,8991.47,8991.47,8991.47,9038,239,1941,
2007-09-11_12:53,8991.31,8991.31,8991.31,8991.31,10935,298,2340,
2007-09-11_12:54,8993.98,8993.98,8993.98,8993.98,11277,292,2308,
2007-09-11_12:55,8995.33,8995.33,8995.33,8995.33,9709,249,1940,
2007-09-11_12:56,8994.97,8994.97,8994.97,8994.97,11830,341,2512,
2007-09-11_12:57,8994.71,8994.71,8994.71,8994.71,9124,279,2082,
2007-09-11_12:58,8996.09,8996.09,8996.09,8996.09,14661,386,2670,
2007-09-11_12:59,8998.03,8998.03,8998.03,8998.03,11651,332,2369,
2007-09-11_13:00,8996.04,8996.04,8996.04,8996.04,10798,296,2323,
2007-09-11_13:01,8996.25,8996.25,8996.25,8996.25,12839,336,2811,
2007-09-11_13:02,8996.05,8996.05,8996.05,8996.05,9877,246,2059,
2007-09-11_13:03,8996.21,8996.21,8996.21,8996.21,14283,411,3152,
2007-09-11_13:04,8994.78,8994.78,8994.78,8994.78,11210,338,2473,
2007-09-11_13:05,8995.60,8995.60,8995.60,8995.60,12660,445,2898,
2007-09-11_13:06,8998.12,8998.12,8998.12,8998.12,15296,624,3849,
2007-09-11_13:07,8997.12,8997.12,8997.12,8997.12,12081,408,2682,
2007-09-11_13:08,8996.53,8996.53,8996.53,8996.53,15100,440,3435,
2007-09-11_13:09,8998.84,8998.84,8998.84,8998.84,13287,444,3031,
2007-09-11_13:10,8998.02,8998.02,8998.02,8998.02,12333,348,2913,
2007-09-11_13:11,8998.61,8998.61,8998.61,8998.61,18296,461,3818,
2007-09-11_13:12,8999.13,8999.13,8999.13,8999.13,11241,375,2832,
2007-09-11_13:13,8998.85,8998.85,8998.85,8998.85,19015,540,3950,
2007-09-11_13:14,9000.75,9000.75,9000.75,9000.75,12925,389,3115,
2007-09-11_13:15,8999.96,8999.96,8999.96,8999.96,14663,472,3427,
2007-09-11_13:16,8999.36,8999.36,8999.36,8999.36,20003,543,4303,
2007-09-11_13:17,9000.99,9000.99,9000.99,9000.99,15665,477,3562,
2007-09-11_13:18,9000.11,9000.11,9000.11,9000.11,19236,545,4361,
2007-09-11_13:19,8999.93,8999.93,8999.93,8999.93,16639,478,3809,
2007-09-11_13:20,8998.37,8998.37,8998.37,8998.37,16109,497,3777,
2007-09-11_13:21,8998.08,8998.08,8998.08,8998.08,20994,569,4646,
2007-09-11_13:22,8998.85,8998.85,8998.85,8998.85,17751,539,4206,
2007-09-11_13:23,8997.11,8997.11,8997.11,8997.11,21161,660,5232,
2007-09-11_13:24,8994.77,8994.77,8994.77,8994.77,21750,706,5265,
2007-09-11_13:25,8994.61,8994.61,8994.61,8994.61,21771,632,5409,
2007-09-11_13:26,8994.61,8994.61,8994.61,8994.61,0,0,0,
2007-09-11_13:27,8994.61,8994.61,8994.61,8994.61,0,0,0,
2007-09-11_13:28,8994.61,8994.61,8994.61,8994.61,0,0,0,
2007-09-11_13:29,8994.61,8994.61,8994.61,8994.61,0,0,0,
2007-09-11_13:30,9003.12,9003.12,9003.12,9003.12,165342,5640,32952,
2007-09-12_09:01,9078.09,9078.09,9078.09,9078.09,257265,5514,35855,
2007-09-12_09:02,9078.98,9078.98,9078.98,9078.98,43201,1517,9487,
2007-09-12_09:03,9084.86,9084.86,9084.86,9084.86,50712,1764,10670,
2007-09-12_09:04,9084.97,9084.97,9084.97,9084.97,52949,1995,11101,
2007-09-12_09:05,9083.67,9083.67,9083.67,9083.67,38820,1425,8368,
2007-09-12_09:06,9077.72,9077.72,9077.72,9077.72,41867,1656,9807,
2007-09-12_09:07,9070.64,9070.64,9070.64,9070.64,29877,1174,7548,
2007-09-12_09:08,9066.50,9066.50,9066.50,9066.50,32025,1135,7447,
2007-09-12_09:09,9062.26,9062.26,9062.26,9062.26,31669,1161,7582,
2007-09-12_09:10,9063.75,9063.75,9063.75,9063.75,28858,1052,6782,
2007-09-12_09:11,9065.11,9065.11,9065.11,9065.11,34922,1287,8650,
2007-09-12_09:12,9065.45,9065.45,9065.45,9065.45,25896,865,6111,
2007-09-12_09:13,9066.55,9066.55,9066.55,9066.55,31077,1042,6938,
2007-09-12_09:14,9069.37,9069.37,9069.37,9069.37,38866,1473,8111,
2007-09-12_09:15,9070.95,9070.95,9070.95,9070.95,30525,1151,6678,
2007-09-12_09:16,9074.91,9074.91,9074.91,9074.91,36173,1275,8289,
2007-09-12_09:17,9078.38,9078.38,9078.38,9078.38,26701,997,6070,
2007-09-12_09:18,9078.32,9078.32,9078.32,9078.32,29184,999,6455,
2007-09-12_09:19,9079.76,9079.76,9079.76,9079.76,28341,1060,6491,
2007-09-12_09:20,9076.12,9076.12,9076.12,9076.12,21665,834,5367,
2007-09-12_09:21,9072.47,9072.47,9072.47,9072.47,28086,1023,6873,
2007-09-12_09:22,9068.22,9068.22,9068.22,9068.22,23706,751,5438,
2007-09-12_09:23,9065.33,9065.33,9065.33,9065.33,26111,945,6000,
2007-09-12_09:24,9059.81,9059.81,9059.81,9059.81,25156,936,6000,
2007-09-12_09:25,9058.70,9058.70,9058.70,9058.70,22906,838,5520,
2007-09-12_09:26,9055.38,9055.38,9055.38,9055.38,30604,1075,6610,
2007-09-12_09:27,9053.95,9053.95,9053.95,9053.95,21590,801,5335,
2007-09-12_09:28,9050.99,9050.99,9050.99,9050.99,26996,895,5918,
2007-09-12_09:29,9051.33,9051.33,9051.33,9051.33,25653,808,5737,
2007-09-12_09:30,9045.92,9045.92,9045.92,9045.92,22763,835,5169,
2007-09-12_09:31,9045.04,9045.04,9045.04,9045.04,23437,854,5658,
2007-09-12_09:32,9042.95,9042.95,9042.95,9042.95,18009,593,4188,
2007-09-12_09:33,9045.56,9045.56,9045.56,9045.56,20626,842,5021,
2007-09-12_09:34,9046.96,9046.96,9046.96,9046.96,17459,560,4310,
2007-09-12_09:35,9048.43,9048.43,9048.43,9048.43,15836,516,3846,
2007-09-12_09:36,9052.34,9052.34,9052.34,9052.34,20840,696,4961,
2007-09-12_09:37,9061.96,9061.96,9061.96,9061.96,16910,656,4357,
2007-09-12_09:38,9060.01,9060.01,9060.01,9060.01,22042,758,4995,
2007-09-12_09:39,9065.43,9065.43,9065.43,9065.43,21136,796,5294,
2007-09-12_09:40,9066.30,9066.30,9066.30,9066.30,19836,668,4752,
2007-09-12_09:41,9070.90,9070.90,9070.90,9070.90,27784,965,5938,
2007-09-12_09:42,9070.39,9070.39,9070.39,9070.39,21246,673,4670,
2007-09-12_09:43,9075.60,9075.60,9075.60,9075.60,24913,732,5275,
2007-09-12_09:44,9073.73,9073.73,9073.73,9073.73,20651,772,4919,
2007-09-12_09:45,9074.33,9074.33,9074.33,9074.33,20574,687,4418,
2007-09-12_09:46,9074.60,9074.60,9074.60,9074.60,23620,700,5428,
2007-09-12_09:47,9072.06,9072.06,9072.06,9072.06,16639,549,3998,
2007-09-12_09:48,9070.49,9070.49,9070.49,9070.49,19380,537,4353,
2007-09-12_09:49,9068.46,9068.46,9068.46,9068.46,17957,548,4073,
2007-09-12_09:50,9068.19,9068.19,9068.19,9068.19,14276,491,3459,
2007-09-12_09:51,9067.94,9067.94,9067.94,9067.94,21840,606,4309,
2007-09-12_09:52,9068.53,9068.53,9068.53,9068.53,13199,398,3014,
2007-09-12_09:53,9068.33,9068.33,9068.33,9068.33,16764,550,3674,
2007-09-12_09:54,9069.87,9069.87,9069.87,9069.87,13195,404,3207,
2007-09-12_09:55,9069.93,9069.93,9069.93,9069.93,12779,369,2909,
2007-09-12_09:56,9070.05,9070.05,9070.05,9070.05,17543,551,3878,
2007-09-12_09:57,9072.38,9072.38,9072.38,9072.38,13233,398,3086,
2007-09-12_09:58,9071.51,9071.51,9071.51,9071.51,16468,450,3818,
2007-09-12_09:59,9072.16,9072.16,9072.16,9072.16,17404,563,4237,
2007-09-12_10:00,9070.18,9070.18,9070.18,9070.18,16343,513,3687,
2007-09-12_10:01,9069.22,9069.22,9069.22,9069.22,18639,569,4547,
2007-09-12_10:02,9067.66,9067.66,9067.66,9067.66,15283,478,3249,
2007-09-12_10:03,9065.85,9065.85,9065.85,9065.85,16692,550,3911,
2007-09-12_10:04,9066.16,9066.16,9066.16,9066.16,14704,468,3605,
2007-09-12_10:05,9066.96,9066.96,9066.96,9066.96,12912,436,3158,
2007-09-12_10:06,9067.34,9067.34,9067.34,9067.34,18369,534,4067,
2007-09-12_10:07,9066.91,9066.91,9066.91,9066.91,12526,398,2966,
2007-09-12_10:08,9067.75,9067.75,9067.75,9067.75,13146,392,3107,
2007-09-12_10:09,9067.49,9067.49,9067.49,9067.49,13988,396,3034,
2007-09-12_10:10,9067.76,9067.76,9067.76,9067.76,12071,331,2498,
2007-09-12_10:11,9066.05,9066.05,9066.05,9066.05,20284,559,4044,
2007-09-12_10:12,9064.52,9064.52,9064.52,9064.52,14300,474,2998,
2007-09-12_10:13,9063.39,9063.39,9063.39,9063.39,15421,484,3109,
2007-09-12_10:14,9055.99,9055.99,9055.99,9055.99,15804,538,3271,
2007-09-12_10:15,9052.03,9052.03,9052.03,9052.03,13870,475,3045,
2007-09-12_10:16,9046.85,9046.85,9046.85,9046.85,22083,723,4733,
2007-09-12_10:17,9040.81,9040.81,9040.81,9040.81,16652,634,3527,
2007-09-12_10:18,9039.05,9039.05,9039.05,9039.05,17346,541,3827,
2007-09-12_10:19,9035.63,9035.63,9035.63,9035.63,17390,529,3671,
2007-09-12_10:20,9033.75,9033.75,9033.75,9033.75,14453,493,3300,
2007-09-12_10:21,9034.24,9034.24,9034.24,9034.24,21065,603,4385,
2007-09-12_10:22,9032.77,9032.77,9032.77,9032.77,13993,411,3022,
2007-09-12_10:23,9031.04,9031.04,9031.04,9031.04,17152,507,3558,
2007-09-12_10:24,9032.09,9032.09,9032.09,9032.09,14196,406,2880,
2007-09-12_10:25,9033.41,9033.41,9033.41,9033.41,11412,347,2530,
2007-09-12_10:26,9034.86,9034.86,9034.86,9034.86,14396,415,3356,
2007-09-12_10:27,9037.06,9037.06,9037.06,9037.06,10192,316,2398,
2007-09-12_10:28,9038.43,9038.43,9038.43,9038.43,14291,334,3056,
2007-09-12_10:29,9038.63,9038.63,9038.63,9038.63,11387,270,2494,
2007-09-12_10:30,9038.67,9038.67,9038.67,9038.67,8758,276,2232,
2007-09-12_10:31,9037.04,9037.04,9037.04,9037.04,11846,346,2700,
2007-09-12_10:32,9037.97,9037.97,9037.97,9037.97,8215,257,1963,
2007-09-12_10:33,9032.50,9032.50,9032.50,9032.50,13837,360,2876,
2007-09-12_10:34,9034.50,9034.50,9034.50,9034.50,13406,300,2599,
2007-09-12_10:35,9032.42,9032.42,9032.42,9032.42,10424,233,2138,
2007-09-12_10:36,9030.58,9030.58,9030.58,9030.58,10076,270,2499,
2007-09-12_10:37,9033.12,9033.12,9033.12,9033.12,7956,231,1919,
2007-09-12_10:38,9034.70,9034.70,9034.70,9034.70,9185,256,2250,
2007-09-12_10:39,9035.59,9035.59,9035.59,9035.59,9352,244,2060,
2007-09-12_10:40,9037.10,9037.10,9037.10,9037.10,8276,222,1940,
2007-09-12_10:41,9033.08,9033.08,9033.08,9033.08,13226,338,2774,
2007-09-12_10:42,9033.56,9033.56,9033.56,9033.56,10158,222,2073,
2007-09-12_10:43,9033.27,9033.27,9033.27,9033.27,13532,383,2666,
2007-09-12_10:44,9033.30,9033.30,9033.30,9033.30,12894,331,2679,
2007-09-12_10:45,9035.31,9035.31,9035.31,9035.31,10620,237,2333,
2007-09-12_10:46,9030.09,9030.09,9030.09,9030.09,14736,419,3410,
2007-09-12_10:47,9029.08,9029.08,9029.08,9029.08,12775,340,2808,
2007-09-12_10:48,9024.20,9024.20,9024.20,9024.20,14921,436,3273,
2007-09-12_10:49,9020.96,9020.96,9020.96,9020.96,11698,346,2566,
2007-09-12_10:50,9019.65,9019.65,9019.65,9019.65,11105,369,2483,
2007-09-12_10:51,9015.48,9015.48,9015.48,9015.48,18912,586,3691,
2007-09-12_10:52,9012.23,9012.23,9012.23,9012.23,11675,385,2763,
2007-09-12_10:53,9012.39,9012.39,9012.39,9012.39,14077,467,3249,
2007-09-12_10:54,9012.66,9012.66,9012.66,9012.66,11739,377,2676,
2007-09-12_10:55,9013.40,9013.40,9013.40,9013.40,12803,322,2602,
2007-09-12_10:56,9016.80,9016.80,9016.80,9016.80,13227,371,2965,
2007-09-12_10:57,9019.95,9019.95,9019.95,9019.95,9254,282,2028,
2007-09-12_10:58,9021.23,9021.23,9021.23,9021.23,12055,391,2938,
2007-09-12_10:59,9025.45,9025.45,9025.45,9025.45,10914,329,2505,
2007-09-12_11:00,9026.85,9026.85,9026.85,9026.85,9222,267,2149,
2007-09-12_11:01,9026.50,9026.50,9026.50,9026.50,12916,317,2550,
2007-09-12_11:02,9025.74,9025.74,9025.74,9025.74,8031,215,1704,
2007-09-12_11:03,9022.66,9022.66,9022.66,9022.66,10481,313,2487,
2007-09-12_11:04,9020.50,9020.50,9020.50,9020.50,9504,251,2109,
2007-09-12_11:05,9022.63,9022.63,9022.63,9022.63,8664,246,1920,
2007-09-12_11:06,9022.79,9022.79,9022.79,9022.79,9223,233,2076,
2007-09-12_11:07,9023.16,9023.16,9023.16,9023.16,7412,194,1528,
2007-09-12_11:08,9024.34,9024.34,9024.34,9024.34,9735,250,2077,
2007-09-12_11:09,9026.53,9026.53,9026.53,9026.53,8753,227,1914,
2007-09-12_11:10,9026.32,9026.32,9026.32,9026.32,8341,210,1657,
2007-09-12_11:11,9027.23,9027.23,9027.23,9027.23,10221,240,2165,
2007-09-12_11:12,9028.72,9028.72,9028.72,9028.72,7123,165,1468,
2007-09-12_11:13,9030.14,9030.14,9030.14,9030.14,8550,230,2041,
2007-09-12_11:14,9031.00,9031.00,9031.00,9031.00,7881,218,1750,
2007-09-12_11:15,9030.33,9030.33,9030.33,9030.33,7062,195,1682,
2007-09-12_11:16,9032.02,9032.02,9032.02,9032.02,13802,318,2103,
2007-09-12_11:17,9033.66,9033.66,9033.66,9033.66,7662,210,1588,
2007-09-12_11:18,9034.47,9034.47,9034.47,9034.47,10380,259,2163,
2007-09-12_11:19,9033.60,9033.60,9033.60,9033.60,10085,291,2161,
2007-09-12_11:20,9034.85,9034.85,9034.85,9034.85,9912,229,2075,
2007-09-12_11:21,9036.78,9036.78,9036.78,9036.78,13972,415,3042,
2007-09-12_11:22,9038.39,9038.39,9038.39,9038.39,10536,407,2541,
2007-09-12_11:23,9040.11,9040.11,9040.11,9040.11,12749,422,2935,
2007-09-12_11:24,9042.88,9042.88,9042.88,9042.88,11968,404,2602,
2007-09-12_11:25,9043.89,9043.89,9043.89,9043.89,12146,336,2437,
2007-09-12_11:26,9044.65,9044.65,9044.65,9044.65,15230,378,2915,
2007-09-12_11:27,9044.94,9044.94,9044.94,9044.94,11832,336,2573,
2007-09-12_11:28,9043.64,9043.64,9043.64,9043.64,15225,402,3144,
2007-09-12_11:29,9042.52,9042.52,9042.52,9042.52,12706,310,2803,
2007-09-12_11:30,9039.72,9039.72,9039.72,9039.72,11267,310,2472,
2007-09-12_11:31,9039.52,9039.52,9039.52,9039.52,11964,330,2691,
2007-09-12_11:32,9041.01,9041.01,9041.01,9041.01,8713,239,1848,
2007-09-12_11:33,9040.76,9040.76,9040.76,9040.76,11136,295,2344,
2007-09-12_11:34,9038.08,9038.08,9038.08,9038.08,8374,253,1925,
2007-09-12_11:35,9040.08,9040.08,9040.08,9040.08,11224,251,1944,
2007-09-12_11:36,9038.02,9038.02,9038.02,9038.02,11934,340,2551,
2007-09-12_11:37,9033.47,9033.47,9033.47,9033.47,13012,439,2488,
2007-09-12_11:38,9032.48,9032.48,9032.48,9032.48,13035,411,2807,
2007-09-12_11:39,9028.69,9028.69,9028.69,9028.69,9809,308,2179,
2007-09-12_11:40,9030.34,9030.34,9030.34,9030.34,9687,356,2124,
2007-09-12_11:41,9030.70,9030.70,9030.70,9030.70,11636,342,2413,
2007-09-12_11:42,9028.86,9028.86,9028.86,9028.86,8867,256,1930,
2007-09-12_11:43,9028.59,9028.59,9028.59,9028.59,10461,335,2494,
2007-09-12_11:44,9030.02,9030.02,9030.02,9030.02,8372,240,1831,
2007-09-12_11:45,9029.00,9029.00,9029.00,9029.00,8375,233,1819,
2007-09-12_11:46,9026.86,9026.86,9026.86,9026.86,10483,301,2348,
2007-09-12_11:47,9025.19,9025.19,9025.19,9025.19,7230,255,1777,
2007-09-12_11:48,9023.81,9023.81,9023.81,9023.81,10329,261,2215,
2007-09-12_11:49,9024.09,9024.09,9024.09,9024.09,10226,309,2314,
2007-09-12_11:50,9018.61,9018.61,9018.61,9018.61,15226,499,2880,
2007-09-12_11:51,9016.96,9016.96,9016.96,9016.96,22913,574,2960,
2007-09-12_11:52,9014.89,9014.89,9014.89,9014.89,9433,313,2190,
2007-09-12_11:53,9012.10,9012.10,9012.10,9012.10,15091,584,3287,
2007-09-12_11:54,9014.34,9014.34,9014.34,9014.34,11866,363,2469,
2007-09-12_11:55,9011.50,9011.50,9011.50,9011.50,10059,342,2299,
2007-09-12_11:56,9011.26,9011.26,9011.26,9011.26,13143,380,2788,
2007-09-12_11:57,9013.42,9013.42,9013.42,9013.42,9992,309,2010,
2007-09-12_11:58,9015.37,9015.37,9015.37,9015.37,12865,388,2546,
2007-09-12_11:59,9024.94,9024.94,9024.94,9024.94,13403,444,2827,
2007-09-12_12:00,9028.90,9028.90,9028.90,9028.90,15448,459,3173,
2007-09-12_12:01,9034.48,9034.48,9034.48,9034.48,13210,375,2931,
2007-09-12_12:02,9036.39,9036.39,9036.39,9036.39,10243,297,2174,
2007-09-12_12:03,9039.41,9039.41,9039.41,9039.41,13471,399,2774,
2007-09-12_12:04,9045.86,9045.86,9045.86,9045.86,15212,467,3284,
2007-09-12_12:05,9047.98,9047.98,9047.98,9047.98,10187,267,2268,
2007-09-12_12:06,9047.04,9047.04,9047.04,9047.04,13082,406,2871,
2007-09-12_12:07,9048.86,9048.86,9048.86,9048.86,8786,246,1883,
2007-09-12_12:08,9047.59,9047.59,9047.59,9047.59,10187,274,2088,
2007-09-12_12:09,9046.22,9046.22,9046.22,9046.22,9678,218,1906,
2007-09-12_12:10,9043.20,9043.20,9043.20,9043.20,9641,204,1976,
2007-09-12_12:11,9040.48,9040.48,9040.48,9040.48,11558,257,2407,
2007-09-12_12:12,9039.97,9039.97,9039.97,9039.97,8376,236,1719,
2007-09-12_12:13,9039.23,9039.23,9039.23,9039.23,9962,236,2011,
2007-09-12_12:14,9039.08,9039.08,9039.08,9039.08,7064,186,1635,
2007-09-12_12:15,9035.84,9035.84,9035.84,9035.84,8268,199,1651,
2007-09-12_12:16,9036.30,9036.30,9036.30,9036.30,9975,245,2097,
2007-09-12_12:17,9034.99,9034.99,9034.99,9034.99,6048,156,1410,
2007-09-12_12:18,9034.46,9034.46,9034.46,9034.46,7943,193,1803,
2007-09-12_12:19,9032.44,9032.44,9032.44,9032.44,6634,195,1593,
2007-09-12_12:20,9030.32,9030.32,9030.32,9030.32,7302,213,1664,
2007-09-12_12:21,9031.50,9031.50,9031.50,9031.50,10314,271,2115,
2007-09-12_12:22,9031.99,9031.99,9031.99,9031.99,7680,212,1560,
2007-09-12_12:23,9032.14,9032.14,9032.14,9032.14,9305,266,2058,
2007-09-12_12:24,9032.13,9032.13,9032.13,9032.13,7096,234,1696,
2007-09-12_12:25,9033.25,9033.25,9033.25,9033.25,8033,231,1809,
2007-09-12_12:26,9032.45,9032.45,9032.45,9032.45,9996,261,2111,
2007-09-12_12:27,9032.79,9032.79,9032.79,9032.79,6297,179,1516,
2007-09-12_12:28,9033.58,9033.58,9033.58,9033.58,10779,318,2215,
2007-09-12_12:29,9031.63,9031.63,9031.63,9031.63,7369,211,1695,
2007-09-12_12:30,9034.24,9034.24,9034.24,9034.24,7963,218,1834,
2007-09-12_12:31,9034.76,9034.76,9034.76,9034.76,8294,231,2071,
2007-09-12_12:32,9032.68,9032.68,9032.68,9032.68,6867,192,1680,
2007-09-12_12:33,9034.36,9034.36,9034.36,9034.36,8758,246,1926,
2007-09-12_12:34,9034.62,9034.62,9034.62,9034.62,7693,216,1907,
2007-09-12_12:35,9031.00,9031.00,9031.00,9031.00,8649,216,1795,
2007-09-12_12:36,9033.23,9033.23,9033.23,9033.23,10608,311,2347,
2007-09-12_12:37,9034.14,9034.14,9034.14,9034.14,7318,237,1781,
2007-09-12_12:38,9034.92,9034.92,9034.92,9034.92,11104,297,2445,
2007-09-12_12:39,9035.62,9035.62,9035.62,9035.62,9031,287,2072,
2007-09-12_12:40,9035.37,9035.37,9035.37,9035.37,11335,335,2381,
2007-09-12_12:41,9032.54,9032.54,9032.54,9032.54,11969,358,2710,
2007-09-12_12:42,9031.68,9031.68,9031.68,9031.68,9234,265,2046,
2007-09-12_12:43,9033.83,9033.83,9033.83,9033.83,10923,369,2581,
2007-09-12_12:44,9034.85,9034.85,9034.85,9034.85,9250,268,1979,
2007-09-12_12:45,9034.21,9034.21,9034.21,9034.21,10543,334,2221,
2007-09-12_12:46,9033.92,9033.92,9033.92,9033.92,12841,399,2650,
2007-09-12_12:47,9034.03,9034.03,9034.03,9034.03,8472,308,2059,
2007-09-12_12:48,9031.40,9031.40,9031.40,9031.40,11711,377,2841,
2007-09-12_12:49,9029.82,9029.82,9029.82,9029.82,9050,302,2219,
2007-09-12_12:50,9029.64,9029.64,9029.64,9029.64,9767,290,2270,
2007-09-12_12:51,9028.52,9028.52,9028.52,9028.52,11781,432,2884,
2007-09-12_12:52,9027.24,9027.24,9027.24,9027.24,9928,320,2336,
2007-09-12_12:53,9027.43,9027.43,9027.43,9027.43,11333,364,2800,
2007-09-12_12:54,9026.63,9026.63,9026.63,9026.63,11041,325,2661,
2007-09-12_12:55,9027.45,9027.45,9027.45,9027.45,10606,321,2710,
2007-09-12_12:56,9025.86,9025.86,9025.86,9025.86,13952,437,3217,
2007-09-12_12:57,9027.82,9027.82,9027.82,9027.82,9624,298,2406,
2007-09-12_12:58,9028.28,9028.28,9028.28,9028.28,13139,374,2924,
2007-09-12_12:59,9029.78,9029.78,9029.78,9029.78,9946,294,2550,
2007-09-12_13:00,9029.11,9029.11,9029.11,9029.11,10290,353,2407,
2007-09-12_13:01,9029.58,9029.58,9029.58,9029.58,12616,385,3046,
2007-09-12_13:02,9028.42,9028.42,9028.42,9028.42,10240,328,2247,
2007-09-12_13:03,9029.37,9029.37,9029.37,9029.37,11859,376,2823,
2007-09-12_13:04,9029.31,9029.31,9029.31,9029.31,11931,399,2788,
2007-09-12_13:05,9029.69,9029.69,9029.69,9029.69,11591,300,2581,
2007-09-12_13:06,9033.39,9033.39,9033.39,9033.39,14055,454,3328,
2007-09-12_13:07,9032.41,9032.41,9032.41,9032.41,10737,356,2567,
2007-09-12_13:08,9033.92,9033.92,9033.92,9033.92,13205,366,2966,
2007-09-12_13:09,9033.04,9033.04,9033.04,9033.04,13236,360,2789,
2007-09-12_13:10,9034.25,9034.25,9034.25,9034.25,13713,403,2917,
2007-09-12_13:11,9035.62,9035.62,9035.62,9035.62,14763,444,3522,
2007-09-12_13:12,9035.80,9035.80,9035.80,9035.80,14157,413,3093,
2007-09-12_13:13,9035.91,9035.91,9035.91,9035.91,15638,458,3735,
2007-09-12_13:14,9034.34,9034.34,9034.34,9034.34,13945,398,3063,
2007-09-12_13:15,9035.95,9035.95,9035.95,9035.95,16659,432,3580,
2007-09-12_13:16,9035.57,9035.57,9035.57,9035.57,27725,626,5545,
2007-09-12_13:17,9034.53,9034.53,9034.53,9034.53,21452,526,4273,
2007-09-12_13:18,9035.57,9035.57,9035.57,9035.57,23785,580,5140,
2007-09-12_13:19,9031.86,9031.86,9031.86,9031.86,22061,563,4755,
2007-09-12_13:20,9030.87,9030.87,9030.87,9030.87,18194,537,4263,
2007-09-12_13:21,9028.64,9028.64,9028.64,9028.64,19813,566,4765,
2007-09-12_13:22,9027.74,9027.74,9027.74,9027.74,16616,491,4325,
2007-09-12_13:23,9026.82,9026.82,9026.82,9026.82,23087,700,5650,
2007-09-12_13:24,9023.60,9023.60,9023.60,9023.60,20026,614,5063,
2007-09-12_13:25,9025.47,9025.47,9025.47,9025.47,19823,658,4919,
2007-09-12_13:26,9025.51,9025.51,9025.51,9025.51,0,0,0,
2007-09-12_13:27,9025.51,9025.51,9025.51,9025.51,0,0,0,
2007-09-12_13:28,9025.51,9025.51,9025.51,9025.51,0,0,0,
2007-09-12_13:29,9025.51,9025.51,9025.51,9025.51,0,0,0,
2007-09-12_13:30,9018.12,9018.12,9018.12,9018.12,155469,5992,36713,
2007-09-13_09:01,9062.31,9062.31,9062.31,9062.31,226532,3757,25958,
2007-09-13_09:02,9059.07,9059.07,9059.07,9059.07,31440,1181,7079,
2007-09-13_09:03,9059.95,9059.95,9059.95,9059.95,35557,1299,8149,
2007-09-13_09:04,9054.12,9054.12,9054.12,9054.12,34459,1171,7735,
2007-09-13_09:05,9048.02,9048.02,9048.02,9048.02,25624,857,5963,
2007-09-13_09:06,9038.46,9038.46,9038.46,9038.46,36168,1203,8534,
2007-09-13_09:07,9026.30,9026.30,9026.30,9026.30,28864,1048,6477,
2007-09-13_09:08,9022.83,9022.83,9022.83,9022.83,32620,1172,7054,
2007-09-13_09:09,9015.94,9015.94,9015.94,9015.94,28491,955,6545,
2007-09-13_09:10,9012.89,9012.89,9012.89,9012.89,20526,714,5181,
2007-09-13_09:11,9010.43,9010.43,9010.43,9010.43,30721,888,7053,
2007-09-13_09:12,9006.36,9006.36,9006.36,9006.36,21086,694,5166,
2007-09-13_09:13,9007.83,9007.83,9007.83,9007.83,24811,746,5249,
2007-09-13_09:14,9009.75,9009.75,9009.75,9009.75,28207,859,6517,
2007-09-13_09:15,9009.67,9009.67,9009.67,9009.67,23638,714,5259,
2007-09-13_09:16,9015.00,9015.00,9015.00,9015.00,34557,968,7624,
2007-09-13_09:17,9018.21,9018.21,9018.21,9018.21,26900,740,5848,
2007-09-13_09:18,9022.97,9022.97,9022.97,9022.97,29557,884,6980,
2007-09-13_09:19,9029.12,9029.12,9029.12,9029.12,25649,791,5790,
2007-09-13_09:20,9033.54,9033.54,9033.54,9033.54,23969,688,5003,
2007-09-13_09:21,9036.29,9036.29,9036.29,9036.29,31014,969,7261,
2007-09-13_09:22,9039.04,9039.04,9039.04,9039.04,19509,710,4715,
2007-09-13_09:23,9039.86,9039.86,9039.86,9039.86,24312,849,5512,
2007-09-13_09:24,9042.03,9042.03,9042.03,9042.03,20846,760,5191,
2007-09-13_09:25,9040.65,9040.65,9040.65,9040.65,18122,600,4250,
2007-09-13_09:26,9039.65,9039.65,9039.65,9039.65,26108,778,5609,
2007-09-13_09:27,9032.90,9032.90,9032.90,9032.90,18886,628,4521,
2007-09-13_09:28,9030.94,9030.94,9030.94,9030.94,20804,530,4510,
2007-09-13_09:29,9028.11,9028.11,9028.11,9028.11,20284,626,4604,
2007-09-13_09:30,9025.16,9025.16,9025.16,9025.16,15913,456,3553,
2007-09-13_09:31,9023.48,9023.48,9023.48,9023.48,23784,642,5251,
2007-09-13_09:32,9020.99,9020.99,9020.99,9020.99,17627,452,3516,
2007-09-13_09:33,9025.24,9025.24,9025.24,9025.24,18407,426,3806,
2007-09-13_09:34,9024.65,9024.65,9024.65,9024.65,17737,490,3945,
2007-09-13_09:35,9024.80,9024.80,9024.80,9024.80,13733,379,3266,
2007-09-13_09:36,9024.69,9024.69,9024.69,9024.69,19439,537,4579,
2007-09-13_09:37,9022.72,9022.72,9022.72,9022.72,17569,497,3632,
2007-09-13_09:38,9024.02,9024.02,9024.02,9024.02,24745,608,4663,
2007-09-13_09:39,9021.52,9021.52,9021.52,9021.52,22457,560,4502,
2007-09-13_09:40,9020.60,9020.60,9020.60,9020.60,20701,560,4029,
2007-09-13_09:41,9020.69,9020.69,9020.69,9020.69,23689,624,5002,
2007-09-13_09:42,9021.41,9021.41,9021.41,9021.41,15971,406,3346,
2007-09-13_09:43,9018.08,9018.08,9018.08,9018.08,17131,493,3934,
2007-09-13_09:44,9016.19,9016.19,9016.19,9016.19,15195,439,3410,
2007-09-13_09:45,9015.19,9015.19,9015.19,9015.19,13848,386,3105,
2007-09-13_09:46,9013.08,9013.08,9013.08,9013.08,18207,503,4273,
2007-09-13_09:47,9011.70,9011.70,9011.70,9011.70,12459,362,2844,
2007-09-13_09:48,9010.16,9010.16,9010.16,9010.16,17045,514,3972,
2007-09-13_09:49,9005.33,9005.33,9005.33,9005.33,15698,487,3568,
2007-09-13_09:50,9003.09,9003.09,9003.09,9003.09,16996,515,3284,
2007-09-13_09:51,9001.53,9001.53,9001.53,9001.53,19758,703,4839,
2007-09-13_09:52,8996.71,8996.71,8996.71,8996.71,18289,526,3570,
2007-09-13_09:53,8993.37,8993.37,8993.37,8993.37,18899,506,4124,
2007-09-13_09:54,8991.76,8991.76,8991.76,8991.76,16532,479,3605,
2007-09-13_09:55,8992.55,8992.55,8992.55,8992.55,14233,401,3121,
2007-09-13_09:56,8992.46,8992.46,8992.46,8992.46,19258,589,4641,
2007-09-13_09:57,8994.94,8994.94,8994.94,8994.94,12168,400,3006,
2007-09-13_09:58,8997.55,8997.55,8997.55,8997.55,14436,391,3389,
2007-09-13_09:59,9000.01,9000.01,9000.01,9000.01,13603,404,3296,
2007-09-13_10:00,9000.69,9000.69,9000.69,9000.69,11155,321,2645,
2007-09-13_10:01,9005.48,9005.48,9005.48,9005.48,16659,440,3515,
2007-09-13_10:02,9005.27,9005.27,9005.27,9005.27,12354,371,2640,
2007-09-13_10:03,9005.89,9005.89,9005.89,9005.89,16396,486,3663,
2007-09-13_10:04,9006.41,9006.41,9006.41,9006.41,15124,413,3283,
2007-09-13_10:05,9007.18,9007.18,9007.18,9007.18,11223,323,2462,
2007-09-13_10:06,9011.60,9011.60,9011.60,9011.60,13452,377,3161,
2007-09-13_10:07,9010.33,9010.33,9010.33,9010.33,9510,296,2221,
2007-09-13_10:08,9010.26,9010.26,9010.26,9010.26,13848,389,3161,
2007-09-13_10:09,9010.64,9010.64,9010.64,9010.64,12605,327,2684,
2007-09-13_10:10,9010.87,9010.87,9010.87,9010.87,11286,279,2332,
2007-09-13_10:11,9009.31,9009.31,9009.31,9009.31,15005,378,3095,
2007-09-13_10:12,9008.97,9008.97,9008.97,9008.97,11344,267,2363,
2007-09-13_10:13,9009.30,9009.30,9009.30,9009.30,11854,297,2706,
2007-09-13_10:14,9006.48,9006.48,9006.48,9006.48,10938,308,2719,
2007-09-13_10:15,9001.23,9001.23,9001.23,9001.23,13521,394,2949,
2007-09-13_10:16,8996.25,8996.25,8996.25,8996.25,15350,485,3561,
2007-09-13_10:17,8992.38,8992.38,8992.38,8992.38,11356,408,2671,
2007-09-13_10:18,8986.82,8986.82,8986.82,8986.82,17684,483,3415,
2007-09-13_10:19,8981.07,8981.07,8981.07,8981.07,17568,619,4444,
2007-09-13_10:20,8976.08,8976.08,8976.08,8976.08,15755,473,3399,
2007-09-13_10:21,8975.94,8975.94,8975.94,8975.94,18566,554,4398,
2007-09-13_10:22,8973.33,8973.33,8973.33,8973.33,13858,454,3421,
2007-09-13_10:23,8970.43,8970.43,8970.43,8970.43,16446,439,3836,
2007-09-13_10:24,8972.00,8972.00,8972.00,8972.00,12730,359,3106,
2007-09-13_10:25,8971.07,8971.07,8971.07,8971.07,12877,318,2635,
2007-09-13_10:26,8972.49,8972.49,8972.49,8972.49,13603,342,2979,
2007-09-13_10:27,8973.49,8973.49,8973.49,8973.49,9178,237,2022,
2007-09-13_10:28,8978.83,8978.83,8978.83,8978.83,12033,309,2788,
2007-09-13_10:29,8979.90,8979.90,8979.90,8979.90,10798,287,2296,
2007-09-13_10:30,8981.84,8981.84,8981.84,8981.84,9581,276,1928,
2007-09-13_10:31,8983.46,8983.46,8983.46,8983.46,15450,362,2809,
2007-09-13_10:32,8986.57,8986.57,8986.57,8986.57,9153,247,1905,
2007-09-13_10:33,8986.87,8986.87,8986.87,8986.87,11722,272,2436,
2007-09-13_10:34,8989.79,8989.79,8989.79,8989.79,9923,265,2186,
2007-09-13_10:35,8989.92,8989.92,8989.92,8989.92,8328,202,1914,
2007-09-13_10:36,8991.16,8991.16,8991.16,8991.16,11223,251,2471,
2007-09-13_10:37,8989.74,8989.74,8989.74,8989.74,8307,203,1759,
2007-09-13_10:38,8990.28,8990.28,8990.28,8990.28,9706,224,2140,
2007-09-13_10:39,8990.93,8990.93,8990.93,8990.93,7898,226,1809,
2007-09-13_10:40,8989.04,8989.04,8989.04,8989.04,8521,191,1741,
2007-09-13_10:41,8989.98,8989.98,8989.98,8989.98,10035,240,2199,
2007-09-13_10:42,8986.15,8986.15,8986.15,8986.15,8459,223,1861,
2007-09-13_10:43,8983.85,8983.85,8983.85,8983.85,11338,332,2619,
2007-09-13_10:44,8983.18,8983.18,8983.18,8983.18,9472,235,1953,
2007-09-13_10:45,8979.30,8979.30,8979.30,8979.30,9133,239,1813,
2007-09-13_10:46,8974.54,8974.54,8974.54,8974.54,13660,443,3030,
2007-09-13_10:47,8968.74,8968.74,8968.74,8968.74,13582,422,2916,
2007-09-13_10:48,8966.83,8966.83,8966.83,8966.83,16653,442,3529,
2007-09-13_10:49,8962.94,8962.94,8962.94,8962.94,14099,410,3110,
2007-09-13_10:50,8959.02,8959.02,8959.02,8959.02,14413,430,3201,
2007-09-13_10:51,8955.00,8955.00,8955.00,8955.00,22757,671,4983,
2007-09-13_10:52,8949.22,8949.22,8949.22,8949.22,16376,493,3660,
2007-09-13_10:53,8943.88,8943.88,8943.88,8943.88,18044,517,4162,
2007-09-13_10:54,8943.50,8943.50,8943.50,8943.50,16172,501,3938,
2007-09-13_10:55,8944.73,8944.73,8944.73,8944.73,14519,435,3265,
2007-09-13_10:56,8943.61,8943.61,8943.61,8943.61,17229,495,4041,
2007-09-13_10:57,8947.38,8947.38,8947.38,8947.38,9707,318,2427,
2007-09-13_10:58,8949.26,8949.26,8949.26,8949.26,13196,404,3181,
2007-09-13_10:59,8949.66,8949.66,8949.66,8949.66,12515,356,3036,
2007-09-13_11:00,8952.49,8952.49,8952.49,8952.49,9563,255,2022,
2007-09-13_11:01,8956.41,8956.41,8956.41,8956.41,11821,355,2730,
2007-09-13_11:02,8960.05,8960.05,8960.05,8960.05,8322,265,1929,
2007-09-13_11:03,8961.88,8961.88,8961.88,8961.88,10380,347,2629,
2007-09-13_11:04,8960.35,8960.35,8960.35,8960.35,9321,360,2239,
2007-09-13_11:05,8962.66,8962.66,8962.66,8962.66,8150,202,1803,
2007-09-13_11:06,8962.16,8962.16,8962.16,8962.16,10150,237,2052,
2007-09-13_11:07,8963.16,8963.16,8963.16,8963.16,6558,201,1465,
2007-09-13_11:08,8962.89,8962.89,8962.89,8962.89,8534,220,1936,
2007-09-13_11:09,8960.86,8960.86,8960.86,8960.86,8412,227,1625,
2007-09-13_11:10,8960.98,8960.98,8960.98,8960.98,7254,160,1485,
2007-09-13_11:11,8955.54,8955.54,8955.54,8955.54,10407,270,2301,
2007-09-13_11:12,8954.59,8954.59,8954.59,8954.59,8670,234,1745,
2007-09-13_11:13,8953.05,8953.05,8953.05,8953.05,9914,266,2029,
2007-09-13_11:14,8948.84,8948.84,8948.84,8948.84,9360,259,1959,
2007-09-13_11:15,8945.45,8945.45,8945.45,8945.45,9530,263,1910,
2007-09-13_11:16,8947.71,8947.71,8947.71,8947.71,9448,244,2249,
2007-09-13_11:17,8945.64,8945.64,8945.64,8945.64,7553,195,1706,
2007-09-13_11:18,8947.04,8947.04,8947.04,8947.04,9449,243,2135,
2007-09-13_11:19,8946.73,8946.73,8946.73,8946.73,8590,231,1963,
2007-09-13_11:20,8945.37,8945.37,8945.37,8945.37,9291,226,1897,
2007-09-13_11:21,8945.96,8945.96,8945.96,8945.96,11173,316,2439,
2007-09-13_11:22,8944.75,8944.75,8944.75,8944.75,7717,217,1582,
2007-09-13_11:23,8946.51,8946.51,8946.51,8946.51,9545,262,2091,
2007-09-13_11:24,8946.51,8946.51,8946.51,8946.51,10039,240,1905,
2007-09-13_11:25,8946.84,8946.84,8946.84,8946.84,7700,183,1560,
2007-09-13_11:26,8949.85,8949.85,8949.85,8949.85,9790,279,2296,
2007-09-13_11:27,8949.31,8949.31,8949.31,8949.31,7790,224,1767,
2007-09-13_11:28,8949.88,8949.88,8949.88,8949.88,9809,263,2147,
2007-09-13_11:29,8949.50,8949.50,8949.50,8949.50,8402,241,1795,
2007-09-13_11:30,8950.67,8950.67,8950.67,8950.67,7979,211,1675,
2007-09-13_11:31,8951.73,8951.73,8951.73,8951.73,11232,238,2274,
2007-09-13_11:32,8952.80,8952.80,8952.80,8952.80,8291,183,1630,
2007-09-13_11:33,8951.80,8951.80,8951.80,8951.80,13287,355,2543,
2007-09-13_11:34,8952.93,8952.93,8952.93,8952.93,13166,268,2300,
2007-09-13_11:35,8953.97,8953.97,8953.97,8953.97,13481,251,2028,
2007-09-13_11:36,8955.85,8955.85,8955.85,8955.85,11099,233,2158,
2007-09-13_11:37,8956.87,8956.87,8956.87,8956.87,8651,179,1575,
2007-09-13_11:38,8957.44,8957.44,8957.44,8957.44,8687,205,1879,
2007-09-13_11:39,8958.71,8958.71,8958.71,8958.71,7751,170,1618,
2007-09-13_11:40,8959.55,8959.55,8959.55,8959.55,6504,169,1495,
2007-09-13_11:41,8960.87,8960.87,8960.87,8960.87,12984,306,2428,
2007-09-13_11:42,8961.87,8961.87,8961.87,8961.87,7825,183,1575,
2007-09-13_11:43,8964.08,8964.08,8964.08,8964.08,12182,293,2369,
2007-09-13_11:44,8967.43,8967.43,8967.43,8967.43,8961,264,1964,
2007-09-13_11:45,8967.79,8967.79,8967.79,8967.79,8996,227,1883,
2007-09-13_11:46,8969.27,8969.27,8969.27,8969.27,12256,315,2607,
2007-09-13_11:47,8968.58,8968.58,8968.58,8968.58,7120,185,1486,
2007-09-13_11:48,8969.38,8969.38,8969.38,8969.38,10226,240,2097,
2007-09-13_11:49,8967.62,8967.62,8967.62,8967.62,8885,200,1657,
2007-09-13_11:50,8966.71,8966.71,8966.71,8966.71,8691,224,1679,
2007-09-13_11:51,8967.76,8967.76,8967.76,8967.76,10034,269,2257,
2007-09-13_11:52,8967.60,8967.60,8967.60,8967.60,7253,185,1439,
2007-09-13_11:53,8968.80,8968.80,8968.80,8968.80,11854,286,2205,
2007-09-13_11:54,8965.63,8965.63,8965.63,8965.63,11880,300,2094,
2007-09-13_11:55,8964.11,8964.11,8964.11,8964.11,10474,245,1861,
2007-09-13_11:56,8962.87,8962.87,8962.87,8962.87,11058,262,2007,
2007-09-13_11:57,8962.11,8962.11,8962.11,8962.11,10740,265,1703,
2007-09-13_11:58,8961.21,8961.21,8961.21,8961.21,9508,241,2008,
2007-09-13_11:59,8962.53,8962.53,8962.53,8962.53,7248,210,1538,
2007-09-13_12:00,8961.79,8961.79,8961.79,8961.79,7543,191,1627,
2007-09-13_12:01,8960.97,8960.97,8960.97,8960.97,10217,262,2053,
2007-09-13_12:02,8962.60,8962.60,8962.60,8962.60,7313,152,1401,
2007-09-13_12:03,8961.40,8961.40,8961.40,8961.40,8770,216,1891,
2007-09-13_12:04,8963.00,8963.00,8963.00,8963.00,7524,191,1534,
2007-09-13_12:05,8963.51,8963.51,8963.51,8963.51,9816,202,1564,
2007-09-13_12:06,8963.34,8963.34,8963.34,8963.34,8546,210,1816,
2007-09-13_12:07,8965.47,8965.47,8965.47,8965.47,8226,198,1527,
2007-09-13_12:08,8966.54,8966.54,8966.54,8966.54,11326,265,2163,
2007-09-13_12:09,8967.72,8967.72,8967.72,8967.72,8040,195,1637,
2007-09-13_12:10,8967.87,8967.87,8967.87,8967.87,8729,272,1713,
2007-09-13_12:11,8966.82,8966.82,8966.82,8966.82,10624,302,2133,
2007-09-13_12:12,8965.17,8965.17,8965.17,8965.17,8596,228,1713,
2007-09-13_12:13,8966.24,8966.24,8966.24,8966.24,14195,306,2583,
2007-09-13_12:14,8968.44,8968.44,8968.44,8968.44,10171,212,1820,
2007-09-13_12:15,8968.65,8968.65,8968.65,8968.65,8792,192,1661,
2007-09-13_12:16,8969.46,8969.46,8969.46,8969.46,11601,267,2244,
2007-09-13_12:17,8970.02,8970.02,8970.02,8970.02,7440,181,1526,
2007-09-13_12:18,8971.49,8971.49,8971.49,8971.49,10341,226,1973,
2007-09-13_12:19,8969.16,8969.16,8969.16,8969.16,8014,172,1678,
2007-09-13_12:20,8972.70,8972.70,8972.70,8972.70,8894,208,1830,
2007-09-13_12:21,8970.11,8970.11,8970.11,8970.11,10701,248,2210,
2007-09-13_12:22,8972.10,8972.10,8972.10,8972.10,8146,214,1666,
2007-09-13_12:23,8969.63,8969.63,8969.63,8969.63,14258,294,2359,
2007-09-13_12:24,8968.69,8968.69,8968.69,8968.69,9977,257,1805,
2007-09-13_12:25,8968.89,8968.89,8968.89,8968.89,8839,250,1694,
2007-09-13_12:26,8967.46,8967.46,8967.46,8967.46,10861,263,2179,
2007-09-13_12:27,8967.48,8967.48,8967.48,8967.48,8047,181,1683,
2007-09-13_12:28,8968.45,8968.45,8968.45,8968.45,11261,258,2351,
2007-09-13_12:29,8970.18,8970.18,8970.18,8970.18,9743,249,1972,
2007-09-13_12:30,8969.41,8969.41,8969.41,8969.41,9833,270,1987,
2007-09-13_12:31,8968.02,8968.02,8968.02,8968.02,11559,306,2251,
2007-09-13_12:32,8967.20,8967.20,8967.20,8967.20,8579,281,1867,
2007-09-13_12:33,8966.06,8966.06,8966.06,8966.06,12787,407,2385,
2007-09-13_12:34,8963.34,8963.34,8963.34,8963.34,9950,272,2302,
2007-09-13_12:35,8961.71,8961.71,8961.71,8961.71,10282,320,2199,
2007-09-13_12:36,8961.76,8961.76,8961.76,8961.76,11761,341,2589,
2007-09-13_12:37,8959.44,8959.44,8959.44,8959.44,9228,299,1959,
2007-09-13_12:38,8956.61,8956.61,8956.61,8956.61,12620,426,2985,
2007-09-13_12:39,8955.13,8955.13,8955.13,8955.13,14152,417,2983,
2007-09-13_12:40,8954.70,8954.70,8954.70,8954.70,14097,376,2927,
2007-09-13_12:41,8954.20,8954.20,8954.20,8954.20,17523,462,3523,
2007-09-13_12:42,8950.13,8950.13,8950.13,8950.13,9856,294,2370,
2007-09-13_12:43,8947.08,8947.08,8947.08,8947.08,14580,438,3415,
2007-09-13_12:44,8946.68,8946.68,8946.68,8946.68,12935,323,2613,
2007-09-13_12:45,8945.72,8945.72,8945.72,8945.72,13708,372,3062,
2007-09-13_12:46,8944.45,8944.45,8944.45,8944.45,16647,457,3552,
2007-09-13_12:47,8944.14,8944.14,8944.14,8944.14,14299,386,2725,
2007-09-13_12:48,8942.90,8942.90,8942.90,8942.90,17512,447,3427,
2007-09-13_12:49,8943.63,8943.63,8943.63,8943.63,13285,315,2623,
2007-09-13_12:50,8944.03,8944.03,8944.03,8944.03,11123,284,2511,
2007-09-13_12:51,8946.81,8946.81,8946.81,8946.81,12405,306,2787,
2007-09-13_12:52,8948.73,8948.73,8948.73,8948.73,10004,254,2017,
2007-09-13_12:53,8948.35,8948.35,8948.35,8948.35,10137,238,2344,
2007-09-13_12:54,8949.85,8949.85,8949.85,8949.85,9954,270,2133,
2007-09-13_12:55,8951.03,8951.03,8951.03,8951.03,9668,240,2140,
2007-09-13_12:56,8951.96,8951.96,8951.96,8951.96,11460,308,2331,
2007-09-13_12:57,8950.92,8950.92,8950.92,8950.92,6807,193,1594,
2007-09-13_12:58,8950.32,8950.32,8950.32,8950.32,9723,238,2113,
2007-09-13_12:59,8951.42,8951.42,8951.42,8951.42,9796,318,1983,
2007-09-13_13:00,8951.36,8951.36,8951.36,8951.36,9615,222,1825,
2007-09-13_13:01,8951.62,8951.62,8951.62,8951.62,10945,278,2244,
2007-09-13_13:02,8951.06,8951.06,8951.06,8951.06,7679,209,1755,
2007-09-13_13:03,8951.54,8951.54,8951.54,8951.54,10668,288,2525,
2007-09-13_13:04,8950.82,8950.82,8950.82,8950.82,8393,247,1964,
2007-09-13_13:05,8951.40,8951.40,8951.40,8951.40,9927,273,2284,
2007-09-13_13:06,8952.08,8952.08,8952.08,8952.08,12221,377,2702,
2007-09-13_13:07,8951.43,8951.43,8951.43,8951.43,9548,273,2080,
2007-09-13_13:08,8950.34,8950.34,8950.34,8950.34,12446,337,2778,
2007-09-13_13:09,8950.01,8950.01,8950.01,8950.01,11378,328,2605,
2007-09-13_13:10,8945.89,8945.89,8945.89,8945.89,11416,284,2582,
2007-09-13_13:11,8944.06,8944.06,8944.06,8944.06,15062,421,3548,
2007-09-13_13:12,8944.12,8944.12,8944.12,8944.12,14205,410,3320,
2007-09-13_13:13,8942.69,8942.69,8942.69,8942.69,16674,488,4170,
2007-09-13_13:14,8942.89,8942.89,8942.89,8942.89,16541,471,3908,
2007-09-13_13:15,8941.17,8941.17,8941.17,8941.17,15053,492,3756,
2007-09-13_13:16,8938.20,8938.20,8938.20,8938.20,18459,627,4669,
2007-09-13_13:17,8935.86,8935.86,8935.86,8935.86,17293,566,3754,
2007-09-13_13:18,8932.76,8932.76,8932.76,8932.76,24376,745,5565,
2007-09-13_13:19,8930.11,8930.11,8930.11,8930.11,21093,731,4773,
2007-09-13_13:20,8929.72,8929.72,8929.72,8929.72,18212,569,4554,
2007-09-13_13:21,8925.64,8925.64,8925.64,8925.64,25713,751,5543,
2007-09-13_13:22,8927.06,8927.06,8927.06,8927.06,20104,575,4650,
2007-09-13_13:23,8924.62,8924.62,8924.62,8924.62,21295,664,5494,
2007-09-13_13:24,8928.54,8928.54,8928.54,8928.54,19171,575,4959,
2007-09-13_13:25,8928.30,8928.30,8928.30,8928.30,19096,604,4656,
2007-09-13_13:26,8928.30,8928.30,8928.30,8928.30,0,0,0,
2007-09-13_13:27,8928.30,8928.30,8928.30,8928.30,0,0,0,
2007-09-13_13:28,8928.30,8928.30,8928.30,8928.30,0,0,0,
2007-09-13_13:29,8928.30,8928.30,8928.30,8928.30,0,0,0,
2007-09-13_13:30,8927.42,8927.42,8927.42,8927.42,140148,5037,33752,
2007-09-14_09:01,8995.53,8995.53,8995.53,8995.53,185095,3233,23483,
2007-09-14_09:02,8998.25,8998.25,8998.25,8998.25,32135,1042,6631,
2007-09-14_09:03,8999.25,8999.25,8999.25,8999.25,34506,1159,7652,
2007-09-14_09:04,8997.00,8997.00,8997.00,8997.00,32366,1232,7753,
2007-09-14_09:05,8993.34,8993.34,8993.34,8993.34,25417,917,5975,
2007-09-14_09:06,8991.47,8991.47,8991.47,8991.47,44627,1137,7992,
2007-09-14_09:07,8987.27,8987.27,8987.27,8987.27,27170,712,5144,
2007-09-14_09:08,8985.28,8985.28,8985.28,8985.28,31046,873,6091,
2007-09-14_09:09,8981.93,8981.93,8981.93,8981.93,25193,829,5749,
2007-09-14_09:10,8985.42,8985.42,8985.42,8985.42,23784,846,5297,
2007-09-14_09:11,8996.34,8996.34,8996.34,8996.34,33075,1134,7061,
2007-09-14_09:12,9000.50,9000.50,9000.50,9000.50,22378,835,5125,
2007-09-14_09:13,9000.50,9000.50,9000.50,9000.50,22899,764,5368,
2007-09-14_09:14,8998.77,8998.77,8998.77,8998.77,22906,905,5435,
2007-09-14_09:15,8999.07,8999.07,8999.07,8999.07,19940,742,4595,
2007-09-14_09:16,9002.02,9002.02,9002.02,9002.02,28293,1020,6352,
2007-09-14_09:17,9004.18,9004.18,9004.18,9004.18,21530,724,4657,
2007-09-14_09:18,9005.73,9005.73,9005.73,9005.73,24476,741,5310,
2007-09-14_09:19,9002.12,9002.12,9002.12,9002.12,21376,627,4490,
2007-09-14_09:20,9000.51,9000.51,9000.51,9000.51,14608,436,3400,
2007-09-14_09:21,8995.16,8995.16,8995.16,8995.16,20331,628,4634,
2007-09-14_09:22,8990.23,8990.23,8990.23,8990.23,14877,443,3263,
2007-09-14_09:23,8986.69,8986.69,8986.69,8986.69,19637,595,4384,
2007-09-14_09:24,8979.32,8979.32,8979.32,8979.32,17989,617,4403,
2007-09-14_09:25,8975.15,8975.15,8975.15,8975.15,14562,450,3497,
2007-09-14_09:26,8969.97,8969.97,8969.97,8969.97,20088,644,4736,
2007-09-14_09:27,8967.09,8967.09,8967.09,8967.09,19131,588,4000,
2007-09-14_09:28,8965.96,8965.96,8965.96,8965.96,23590,730,4646,
2007-09-14_09:29,8965.02,8965.02,8965.02,8965.02,18597,619,4268,
2007-09-14_09:30,8964.98,8964.98,8964.98,8964.98,14269,448,3317,
2007-09-14_09:31,8966.77,8966.77,8966.77,8966.77,19543,601,4447,
2007-09-14_09:32,8970.08,8970.08,8970.08,8970.08,16027,546,3626,
2007-09-14_09:33,8973.13,8973.13,8973.13,8973.13,15356,480,3728,
2007-09-14_09:34,8975.86,8975.86,8975.86,8975.86,16642,516,3609,
2007-09-14_09:35,8976.74,8976.74,8976.74,8976.74,14410,445,3199,
2007-09-14_09:36,8976.22,8976.22,8976.22,8976.22,20908,590,4387,
2007-09-14_09:37,8977.35,8977.35,8977.35,8977.35,14832,374,2851,
2007-09-14_09:38,8977.20,8977.20,8977.20,8977.20,14780,418,3220,
2007-09-14_09:39,8977.63,8977.63,8977.63,8977.63,13155,427,2960,
2007-09-14_09:40,8982.35,8982.35,8982.35,8982.35,12399,384,2701,
2007-09-14_09:41,8980.78,8980.78,8980.78,8980.78,17137,479,3748,
2007-09-14_09:42,8984.88,8984.88,8984.88,8984.88,12714,376,2746,
2007-09-14_09:43,8983.10,8983.10,8983.10,8983.10,12519,399,2878,
2007-09-14_09:44,8980.23,8980.23,8980.23,8980.23,11805,493,2868,
2007-09-14_09:45,8981.92,8981.92,8981.92,8981.92,11584,553,2729,
2007-09-14_09:46,8982.01,8982.01,8982.01,8982.01,14338,549,3425,
2007-09-14_09:47,8980.96,8980.96,8980.96,8980.96,9115,275,2115,
2007-09-14_09:48,8979.16,8979.16,8979.16,8979.16,12805,390,2842,
2007-09-14_09:49,8985.85,8985.85,8985.85,8985.85,13884,450,2594,
2007-09-14_09:50,8981.29,8981.29,8981.29,8981.29,9060,286,2042,
2007-09-14_09:51,8978.79,8978.79,8978.79,8978.79,13260,365,2962,
2007-09-14_09:52,8976.24,8976.24,8976.24,8976.24,8800,301,2093,
2007-09-14_09:53,8976.51,8976.51,8976.51,8976.51,11986,426,2677,
2007-09-14_09:54,8973.35,8973.35,8973.35,8973.35,12516,417,2680,
2007-09-14_09:55,8972.95,8972.95,8972.95,8972.95,10392,273,2156,
2007-09-14_09:56,8972.12,8972.12,8972.12,8972.12,14927,434,3132,
2007-09-14_09:57,8970.75,8970.75,8970.75,8970.75,10487,314,2241,
2007-09-14_09:58,8968.80,8968.80,8968.80,8968.80,11803,342,2789,
2007-09-14_09:59,8967.86,8967.86,8967.86,8967.86,11335,282,2438,
2007-09-14_10:00,8966.14,8966.14,8966.14,8966.14,11930,295,2337,
2007-09-14_10:01,8962.14,8962.14,8962.14,8962.14,17239,440,3402,
2007-09-14_10:02,8960.64,8960.64,8960.64,8960.64,13148,333,2585,
2007-09-14_10:03,8960.98,8960.98,8960.98,8960.98,15343,340,2960,
2007-09-14_10:04,8959.60,8959.60,8959.60,8959.60,13528,369,2860,
2007-09-14_10:05,8958.75,8958.75,8958.75,8958.75,11967,311,2312,
2007-09-14_10:06,8957.66,8957.66,8957.66,8957.66,14232,409,3143,
2007-09-14_10:07,8957.01,8957.01,8957.01,8957.01,9968,268,2032,
2007-09-14_10:08,8955.89,8955.89,8955.89,8955.89,12424,362,2614,
2007-09-14_10:09,8955.59,8955.59,8955.59,8955.59,11425,325,2527,
2007-09-14_10:10,8954.28,8954.28,8954.28,8954.28,11100,297,2291,
2007-09-14_10:11,8952.88,8952.88,8952.88,8952.88,14727,380,3004,
2007-09-14_10:12,8953.26,8953.26,8953.26,8953.26,9159,258,2058,
2007-09-14_10:13,8956.38,8956.38,8956.38,8956.38,14481,444,3177,
2007-09-14_10:14,8958.40,8958.40,8958.40,8958.40,12216,409,2723,
2007-09-14_10:15,8957.10,8957.10,8957.10,8957.10,11407,290,2226,
2007-09-14_10:16,8957.81,8957.81,8957.81,8957.81,11898,360,2639,
2007-09-14_10:17,8959.16,8959.16,8959.16,8959.16,7708,208,1671,
2007-09-14_10:18,8960.39,8960.39,8960.39,8960.39,11128,304,2226,
2007-09-14_10:19,8962.96,8962.96,8962.96,8962.96,12246,344,2385,
2007-09-14_10:20,8963.50,8963.50,8963.50,8963.50,8125,282,1821,
2007-09-14_10:21,8965.62,8965.62,8965.62,8965.62,10780,369,2489,
2007-09-14_10:22,8962.26,8962.26,8962.26,8962.26,7938,246,1818,
2007-09-14_10:23,8960.92,8960.92,8960.92,8960.92,11343,279,2270,
2007-09-14_10:24,8965.26,8965.26,8965.26,8965.26,10445,331,2431,
2007-09-14_10:25,8962.66,8962.66,8962.66,8962.66,9960,250,2042,
2007-09-14_10:26,8961.17,8961.17,8961.17,8961.17,16268,403,2914,
2007-09-14_10:27,8962.87,8962.87,8962.87,8962.87,10653,287,2161,
2007-09-14_10:28,8964.72,8964.72,8964.72,8964.72,12894,371,2618,
2007-09-14_10:29,8968.67,8968.67,8968.67,8968.67,11744,374,2492,
2007-09-14_10:30,8969.55,8969.55,8969.55,8969.55,9860,257,2073,
2007-09-14_10:31,8972.31,8972.31,8972.31,8972.31,13000,429,2699,
2007-09-14_10:32,8975.44,8975.44,8975.44,8975.44,9082,273,1881,
2007-09-14_10:33,8976.57,8976.57,8976.57,8976.57,14950,444,2654,
2007-09-14_10:34,8979.19,8979.19,8979.19,8979.19,11178,356,2410,
2007-09-14_10:35,8979.56,8979.56,8979.56,8979.56,10882,319,2268,
2007-09-14_10:36,8980.87,8980.87,8980.87,8980.87,14898,419,2816,
2007-09-14_10:37,8982.39,8982.39,8982.39,8982.39,9661,257,2034,
2007-09-14_10:38,8982.44,8982.44,8982.44,8982.44,12311,315,2563,
2007-09-14_10:39,8982.32,8982.32,8982.32,8982.32,14485,396,2595,
2007-09-14_10:40,8985.01,8985.01,8985.01,8985.01,11799,345,1974,
2007-09-14_10:41,8982.64,8982.64,8982.64,8982.64,12975,373,2558,
2007-09-14_10:42,8981.17,8981.17,8981.17,8981.17,8858,347,1838,
2007-09-14_10:43,8979.94,8979.94,8979.94,8979.94,9871,268,2102,
2007-09-14_10:44,8979.80,8979.80,8979.80,8979.80,8689,235,1910,
2007-09-14_10:45,8976.40,8976.40,8976.40,8976.40,7849,201,1594,
2007-09-14_10:46,8977.87,8977.87,8977.87,8977.87,10671,262,2030,
2007-09-14_10:47,8975.71,8975.71,8975.71,8975.71,7103,149,1371,
2007-09-14_10:48,8976.29,8976.29,8976.29,8976.29,9397,238,1882,
2007-09-14_10:49,8975.21,8975.21,8975.21,8975.21,7812,234,1633,
2007-09-14_10:50,8975.84,8975.84,8975.84,8975.84,6028,163,1455,
2007-09-14_10:51,8973.65,8973.65,8973.65,8973.65,8164,217,1701,
2007-09-14_10:52,8973.38,8973.38,8973.38,8973.38,6394,194,1353,
2007-09-14_10:53,8974.23,8974.23,8974.23,8974.23,8676,224,1788,
2007-09-14_10:54,8970.53,8970.53,8970.53,8970.53,6907,182,1455,
2007-09-14_10:55,8970.73,8970.73,8970.73,8970.73,6545,166,1437,
2007-09-14_10:56,8970.26,8970.26,8970.26,8970.26,9587,298,2063,
2007-09-14_10:57,8969.26,8969.26,8969.26,8969.26,6935,209,1500,
2007-09-14_10:58,8972.92,8972.92,8972.92,8972.92,9995,330,2165,
2007-09-14_10:59,8974.10,8974.10,8974.10,8974.10,7550,225,1695,
2007-09-14_11:00,8977.45,8977.45,8977.45,8977.45,7931,230,1678,
2007-09-14_11:01,8975.20,8975.20,8975.20,8975.20,9388,325,2071,
2007-09-14_11:02,8978.90,8978.90,8978.90,8978.90,7225,187,1500,
2007-09-14_11:03,8978.30,8978.30,8978.30,8978.30,8889,220,1886,
2007-09-14_11:04,8980.27,8980.27,8980.27,8980.27,8657,244,1880,
2007-09-14_11:05,8980.21,8980.21,8980.21,8980.21,8254,216,1744,
2007-09-14_11:06,8979.40,8979.40,8979.40,8979.40,11923,331,2432,
2007-09-14_11:07,8980.44,8980.44,8980.44,8980.44,9511,266,1847,
2007-09-14_11:08,8983.70,8983.70,8983.70,8983.70,12612,312,2558,
2007-09-14_11:09,8984.83,8984.83,8984.83,8984.83,11645,336,2332,
2007-09-14_11:10,8987.79,8987.79,8987.79,8987.79,12502,319,2426,
2007-09-14_11:11,8987.80,8987.80,8987.80,8987.80,16595,468,3371,
2007-09-14_11:12,8988.04,8988.04,8988.04,8988.04,9976,314,2259,
2007-09-14_11:13,8989.18,8989.18,8989.18,8989.18,12661,369,2577,
2007-09-14_11:14,8991.09,8991.09,8991.09,8991.09,9492,306,2067,
2007-09-14_11:15,8991.16,8991.16,8991.16,8991.16,7628,239,1750,
2007-09-14_11:16,8991.69,8991.69,8991.69,8991.69,11359,366,2536,
2007-09-14_11:17,8990.44,8990.44,8990.44,8990.44,7829,226,1818,
2007-09-14_11:18,8996.30,8996.30,8996.30,8996.30,12279,387,2639,
2007-09-14_11:19,8998.09,8998.09,8998.09,8998.09,11873,372,2500,
2007-09-14_11:20,8998.58,8998.58,8998.58,8998.58,9734,273,2204,
2007-09-14_11:21,8996.93,8996.93,8996.93,8996.93,16941,487,3376,
2007-09-14_11:22,8998.38,8998.38,8998.38,8998.38,10538,337,2086,
2007-09-14_11:23,8998.38,8998.38,8998.38,8998.38,15791,389,3024,
2007-09-14_11:24,8993.63,8993.63,8993.63,8993.63,12061,330,2471,
2007-09-14_11:25,8998.29,8998.29,8998.29,8998.29,12372,341,2532,
2007-09-14_11:26,8995.50,8995.50,8995.50,8995.50,14822,404,3295,
2007-09-14_11:27,8995.38,8995.38,8995.38,8995.38,10101,329,2252,
2007-09-14_11:28,8992.66,8992.66,8992.66,8992.66,14181,296,2814,
2007-09-14_11:29,8993.39,8993.39,8993.39,8993.39,13083,336,2643,
2007-09-14_11:30,8991.80,8991.80,8991.80,8991.80,10476,274,2133,
2007-09-14_11:31,8989.52,8989.52,8989.52,8989.52,14449,362,2911,
2007-09-14_11:32,8991.21,8991.21,8991.21,8991.21,9453,213,1816,
2007-09-14_11:33,8991.13,8991.13,8991.13,8991.13,12155,253,2330,
2007-09-14_11:34,8988.45,8988.45,8988.45,8988.45,8764,220,1779,
2007-09-14_11:35,8995.75,8995.75,8995.75,8995.75,9652,295,2208,
2007-09-14_11:36,9002.33,9002.33,9002.33,9002.33,21472,680,4049,
2007-09-14_11:37,9011.63,9011.63,9011.63,9011.63,22041,796,4263,
2007-09-14_11:38,9018.98,9018.98,9018.98,9018.98,25473,999,4970,
2007-09-14_11:39,9026.04,9026.04,9026.04,9026.04,21187,844,4127,
2007-09-14_11:40,9027.01,9027.01,9027.01,9027.01,18319,623,3806,
2007-09-14_11:41,9031.71,9031.71,9031.71,9031.71,23050,723,4571,
2007-09-14_11:42,9031.61,9031.61,9031.61,9031.61,13744,466,2910,
2007-09-14_11:43,9035.98,9035.98,9035.98,9035.98,24058,864,4823,
2007-09-14_11:44,9046.51,9046.51,9046.51,9046.51,26422,907,4972,
2007-09-14_11:45,9041.39,9041.39,9041.39,9041.39,15498,443,3109,
2007-09-14_11:46,9036.14,9036.14,9036.14,9036.14,18341,566,3996,
2007-09-14_11:47,9035.95,9035.95,9035.95,9035.95,12205,415,2864,
2007-09-14_11:48,9038.31,9038.31,9038.31,9038.31,14546,472,3271,
2007-09-14_11:49,9044.27,9044.27,9044.27,9044.27,12878,400,2711,
2007-09-14_11:50,9037.94,9037.94,9037.94,9037.94,9589,258,1922,
2007-09-14_11:51,9037.26,9037.26,9037.26,9037.26,16067,460,2995,
2007-09-14_11:52,9043.33,9043.33,9043.33,9043.33,10843,345,2392,
2007-09-14_11:53,9044.55,9044.55,9044.55,9044.55,13564,440,3196,
2007-09-14_11:54,9041.26,9041.26,9041.26,9041.26,10264,315,2335,
2007-09-14_11:55,9040.72,9040.72,9040.72,9040.72,7493,219,1783,
2007-09-14_11:56,9037.26,9037.26,9037.26,9037.26,11049,328,2615,
2007-09-14_11:57,9039.86,9039.86,9039.86,9039.86,8889,264,2067,
2007-09-14_11:58,9036.96,9036.96,9036.96,9036.96,12319,355,2767,
2007-09-14_11:59,9038.12,9038.12,9038.12,9038.12,9829,294,2274,
2007-09-14_12:00,9036.75,9036.75,9036.75,9036.75,10111,280,2073,
2007-09-14_12:01,9036.28,9036.28,9036.28,9036.28,11843,349,2540,
2007-09-14_12:02,9031.98,9031.98,9031.98,9031.98,8597,235,1757,
2007-09-14_12:03,9033.45,9033.45,9033.45,9033.45,12325,365,2583,
2007-09-14_12:04,9032.72,9032.72,9032.72,9032.72,9197,260,2004,
2007-09-14_12:05,9028.98,9028.98,9028.98,9028.98,7856,231,1710,
2007-09-14_12:06,9028.50,9028.50,9028.50,9028.50,11605,332,2521,
2007-09-14_12:07,9025.24,9025.24,9025.24,9025.24,9462,250,1879,
2007-09-14_12:08,9035.21,9035.21,9035.21,9035.21,18472,535,3571,
2007-09-14_12:09,9032.27,9032.27,9032.27,9032.27,8561,249,1898,
2007-09-14_12:10,9028.84,9028.84,9028.84,9028.84,6601,172,1564,
2007-09-14_12:11,9026.17,9026.17,9026.17,9026.17,9221,214,1937,
2007-09-14_12:12,9025.33,9025.33,9025.33,9025.33,6757,204,1606,
2007-09-14_12:13,9023.02,9023.02,9023.02,9023.02,10130,271,2001,
2007-09-14_12:14,9020.66,9020.66,9020.66,9020.66,7631,216,1691,
2007-09-14_12:15,9020.06,9020.06,9020.06,9020.06,10100,264,1890,
2007-09-14_12:16,9017.29,9017.29,9017.29,9017.29,10907,290,2377,
2007-09-14_12:17,9020.64,9020.64,9020.64,9020.64,10146,284,2092,
2007-09-14_12:18,9021.22,9021.22,9021.22,9021.22,10963,329,2505,
2007-09-14_12:19,9020.60,9020.60,9020.60,9020.60,8654,223,1914,
2007-09-14_12:20,9018.99,9018.99,9018.99,9018.99,8217,222,1712,
2007-09-14_12:21,9018.84,9018.84,9018.84,9018.84,9924,265,2272,
2007-09-14_12:22,9019.06,9019.06,9019.06,9019.06,8959,260,1878,
2007-09-14_12:23,9020.93,9020.93,9020.93,9020.93,11782,320,2384,
2007-09-14_12:24,9019.09,9019.09,9019.09,9019.09,10204,233,1891,
2007-09-14_12:25,9017.65,9017.65,9017.65,9017.65,8270,237,1988,
2007-09-14_12:26,9017.22,9017.22,9017.22,9017.22,10768,298,2539,
2007-09-14_12:27,9017.24,9017.24,9017.24,9017.24,8511,243,1815,
2007-09-14_12:28,9018.26,9018.26,9018.26,9018.26,11682,315,2460,
2007-09-14_12:29,9025.84,9025.84,9025.84,9025.84,9481,290,2300,
2007-09-14_12:30,9021.02,9021.02,9021.02,9021.02,10669,326,2142,
2007-09-14_12:31,9019.68,9019.68,9019.68,9019.68,10386,262,2236,
2007-09-14_12:32,9024.86,9024.86,9024.86,9024.86,8612,241,1905,
2007-09-14_12:33,9026.93,9026.93,9026.93,9026.93,13169,453,2786,
2007-09-14_12:34,9029.43,9029.43,9029.43,9029.43,9272,293,2120,
2007-09-14_12:35,9029.06,9029.06,9029.06,9029.06,10953,299,2234,
2007-09-14_12:36,9033.86,9033.86,9033.86,9033.86,12144,350,2806,
2007-09-14_12:37,9031.36,9031.36,9031.36,9031.36,7147,260,1766,
2007-09-14_12:38,9030.30,9030.30,9030.30,9030.30,11476,415,2647,
2007-09-14_12:39,9031.12,9031.12,9031.12,9031.12,9794,394,2175,
2007-09-14_12:40,9033.12,9033.12,9033.12,9033.12,10549,314,2137,
2007-09-14_12:41,9031.49,9031.49,9031.49,9031.49,12317,380,2592,
2007-09-14_12:42,9032.57,9032.57,9032.57,9032.57,8447,223,1945,
2007-09-14_12:43,9029.98,9029.98,9029.98,9029.98,12201,360,2573,
2007-09-14_12:44,9029.57,9029.57,9029.57,9029.57,8582,264,2123,
2007-09-14_12:45,9029.40,9029.40,9029.40,9029.40,9610,258,2088,
2007-09-14_12:46,9024.27,9024.27,9024.27,9024.27,11339,298,2649,
2007-09-14_12:47,9025.00,9025.00,9025.00,9025.00,8393,255,2006,
2007-09-14_12:48,9025.73,9025.73,9025.73,9025.73,12974,296,2897,
2007-09-14_12:49,9023.70,9023.70,9023.70,9023.70,8170,214,2034,
2007-09-14_12:50,9025.80,9025.80,9025.80,9025.80,8633,226,2074,
2007-09-14_12:51,9027.34,9027.34,9027.34,9027.34,13852,360,2840,
2007-09-14_12:52,9028.04,9028.04,9028.04,9028.04,8732,307,2096,
2007-09-14_12:53,9027.20,9027.20,9027.20,9027.20,13486,329,2753,
2007-09-14_12:54,9024.33,9024.33,9024.33,9024.33,10345,290,2330,
2007-09-14_12:55,9024.68,9024.68,9024.68,9024.68,9487,248,2042,
2007-09-14_12:56,9025.60,9025.60,9025.60,9025.60,12088,361,2969,
2007-09-14_12:57,9021.40,9021.40,9021.40,9021.40,9466,314,2197,
2007-09-14_12:58,9025.28,9025.28,9025.28,9025.28,12323,343,3042,
2007-09-14_12:59,9025.35,9025.35,9025.35,9025.35,10476,276,2624,
2007-09-14_13:00,9025.61,9025.61,9025.61,9025.61,10947,289,2549,
2007-09-14_13:01,9022.92,9022.92,9022.92,9022.92,14000,410,3310,
2007-09-14_13:02,9022.49,9022.49,9022.49,9022.49,11193,294,2581,
2007-09-14_13:03,9026.51,9026.51,9026.51,9026.51,16135,457,3542,
2007-09-14_13:04,9027.88,9027.88,9027.88,9027.88,12905,432,3261,
2007-09-14_13:05,9027.01,9027.01,9027.01,9027.01,13382,365,2931,
2007-09-14_13:06,9027.15,9027.15,9027.15,9027.15,19822,505,4045,
2007-09-14_13:07,9027.38,9027.38,9027.38,9027.38,13682,424,3081,
2007-09-14_13:08,9027.01,9027.01,9027.01,9027.01,15915,461,3570,
2007-09-14_13:09,9027.34,9027.34,9027.34,9027.34,15449,505,3455,
2007-09-14_13:10,9028.17,9028.17,9028.17,9028.17,16277,465,3705,
2007-09-14_13:11,9026.99,9026.99,9026.99,9026.99,17592,488,3941,
2007-09-14_13:12,9023.63,9023.63,9023.63,9023.63,13465,354,2845,
2007-09-14_13:13,9021.17,9021.17,9021.17,9021.17,19306,501,3978,
2007-09-14_13:14,9022.09,9022.09,9022.09,9022.09,15004,454,3404,
2007-09-14_13:15,9018.36,9018.36,9018.36,9018.36,14610,398,3392,
2007-09-14_13:16,9020.75,9020.75,9020.75,9020.75,20539,589,4496,
2007-09-14_13:17,9020.22,9020.22,9020.22,9020.22,12904,400,3391,
2007-09-14_13:18,9018.77,9018.77,9018.77,9018.77,19282,552,4493,
2007-09-14_13:19,9018.46,9018.46,9018.46,9018.46,15924,448,3894,
2007-09-14_13:20,9015.81,9015.81,9015.81,9015.81,15851,433,3686,
2007-09-14_13:21,9019.38,9019.38,9019.38,9019.38,20114,606,4996,
2007-09-14_13:22,9020.58,9020.58,9020.58,9020.58,16542,506,3918,
2007-09-14_13:23,9020.65,9020.65,9020.65,9020.65,23652,687,5411,
2007-09-14_13:24,9023.29,9023.29,9023.29,9023.29,24514,746,5932,
2007-09-14_13:25,9027.42,9027.42,9027.42,9027.42,23691,743,5774,
2007-09-14_13:26,9027.42,9027.42,9027.42,9027.42,0,0,0,
2007-09-14_13:27,9027.42,9027.42,9027.42,9027.42,0,0,0,
2007-09-14_13:28,9027.42,9027.42,9027.42,9027.42,0,0,0,
2007-09-14_13:29,9027.42,9027.42,9027.42,9027.42,0,0,0,
2007-09-14_13:30,9031.63,9031.63,9031.63,9031.63,154318,5638,36176,
2007-09-17_09:01,9039.28,9039.28,9039.28,9039.28,367650,2702,23348,
2007-09-17_09:02,9044.03,9044.03,9044.03,9044.03,27075,703,4892,
2007-09-17_09:03,9044.37,9044.37,9044.37,9044.37,30721,826,6497,
2007-09-17_09:04,9044.36,9044.36,9044.36,9044.36,27955,759,5840,
2007-09-17_09:05,9043.86,9043.86,9043.86,9043.86,19865,566,4416,
2007-09-17_09:06,9038.75,9038.75,9038.75,9038.75,27197,766,5783,
2007-09-17_09:07,9034.28,9034.28,9034.28,9034.28,25118,524,4180,
2007-09-17_09:08,9031.19,9031.19,9031.19,9031.19,34862,635,5153,
2007-09-17_09:09,9028.22,9028.22,9028.22,9028.22,19339,601,4631,
2007-09-17_09:10,9026.19,9026.19,9026.19,9026.19,18705,522,4252,
2007-09-17_09:11,9021.75,9021.75,9021.75,9021.75,26630,771,5476,
2007-09-17_09:12,9015.61,9015.61,9015.61,9015.61,19182,491,3731,
2007-09-17_09:13,9010.28,9010.28,9010.28,9010.28,21345,538,4469,
2007-09-17_09:14,9006.82,9006.82,9006.82,9006.82,19942,500,3972,
2007-09-17_09:15,9003.10,9003.10,9003.10,9003.10,31211,543,3843,
2007-09-17_09:16,8999.45,8999.45,8999.45,8999.45,22887,674,5040,
2007-09-17_09:17,9000.44,9000.44,9000.44,9000.44,14602,450,3313,
2007-09-17_09:18,9000.83,9000.83,9000.83,9000.83,20901,557,4763,
2007-09-17_09:19,9003.69,9003.69,9003.69,9003.69,19753,621,4800,
2007-09-17_09:20,9007.41,9007.41,9007.41,9007.41,18906,551,4442,
2007-09-17_09:21,9010.66,9010.66,9010.66,9010.66,22648,711,5795,
2007-09-17_09:22,9013.25,9013.25,9013.25,9013.25,15380,458,3985,
2007-09-17_09:23,9016.27,9016.27,9016.27,9016.27,20875,576,4718,
2007-09-17_09:24,9018.41,9018.41,9018.41,9018.41,19134,572,4502,
2007-09-17_09:25,9018.57,9018.57,9018.57,9018.57,17662,497,3878,
2007-09-17_09:26,9020.33,9020.33,9020.33,9020.33,20691,628,4908,
2007-09-17_09:27,9019.28,9019.28,9019.28,9019.28,14825,457,3353,
2007-09-17_09:28,9018.40,9018.40,9018.40,9018.40,15888,429,3863,
2007-09-17_09:29,9018.06,9018.06,9018.06,9018.06,15097,480,3551,
2007-09-17_09:30,9017.14,9017.14,9017.14,9017.14,13736,420,3258,
2007-09-17_09:31,9019.37,9019.37,9019.37,9019.37,17303,503,3924,
2007-09-17_09:32,9020.11,9020.11,9020.11,9020.11,11724,372,2783,
2007-09-17_09:33,9021.43,9021.43,9021.43,9021.43,17858,503,3750,
2007-09-17_09:34,9020.13,9020.13,9020.13,9020.13,14585,429,3225,
2007-09-17_09:35,9020.30,9020.30,9020.30,9020.30,14280,431,3336,
2007-09-17_09:36,9017.25,9017.25,9017.25,9017.25,17953,466,4108,
2007-09-17_09:37,9018.42,9018.42,9018.42,9018.42,12241,306,2761,
2007-09-17_09:38,9017.39,9017.39,9017.39,9017.39,18608,439,4021,
2007-09-17_09:39,9018.73,9018.73,9018.73,9018.73,14435,367,3191,
2007-09-17_09:40,9017.33,9017.33,9017.33,9017.33,14138,375,2877,
2007-09-17_09:41,9018.68,9018.68,9018.68,9018.68,17015,390,3725,
2007-09-17_09:42,9016.68,9016.68,9016.68,9016.68,11459,294,2588,
2007-09-17_09:43,9018.25,9018.25,9018.25,9018.25,16187,405,3348,
2007-09-17_09:44,9017.68,9017.68,9017.68,9017.68,12383,282,2636,
2007-09-17_09:45,9016.88,9016.88,9016.88,9016.88,10406,267,2358,
2007-09-17_09:46,9018.66,9018.66,9018.66,9018.66,19476,441,3864,
2007-09-17_09:47,9020.63,9020.63,9020.63,9020.63,11307,273,2384,
2007-09-17_09:48,9021.36,9021.36,9021.36,9021.36,17994,431,3408,
2007-09-17_09:49,9019.97,9019.97,9019.97,9019.97,12992,330,2684,
2007-09-17_09:50,9019.59,9019.59,9019.59,9019.59,11981,363,2649,
2007-09-17_09:51,9020.25,9020.25,9020.25,9020.25,14550,370,3227,
2007-09-17_09:52,9023.02,9023.02,9023.02,9023.02,10988,286,2457,
2007-09-17_09:53,9021.46,9021.46,9021.46,9021.46,15261,437,3576,
2007-09-17_09:54,9022.89,9022.89,9022.89,9022.89,13433,360,2681,
2007-09-17_09:55,9022.03,9022.03,9022.03,9022.03,12704,380,2738,
2007-09-17_09:56,9021.94,9021.94,9021.94,9021.94,17897,417,3597,
2007-09-17_09:57,9024.76,9024.76,9024.76,9024.76,13701,429,2997,
2007-09-17_09:58,9024.34,9024.34,9024.34,9024.34,20603,554,4143,
2007-09-17_09:59,9024.21,9024.21,9024.21,9024.21,16208,475,3613,
2007-09-17_10:00,9024.31,9024.31,9024.31,9024.31,13563,403,3121,
2007-09-17_10:01,9025.24,9025.24,9025.24,9025.24,17466,505,3654,
2007-09-17_10:02,9024.75,9024.75,9024.75,9024.75,13639,351,2662,
2007-09-17_10:03,9024.77,9024.77,9024.77,9024.77,12294,355,2863,
2007-09-17_10:04,9026.65,9026.65,9026.65,9026.65,10679,287,2402,
2007-09-17_10:05,9025.36,9025.36,9025.36,9025.36,11601,300,2197,
2007-09-17_10:06,9025.60,9025.60,9025.60,9025.60,14965,315,2766,
2007-09-17_10:07,9026.65,9026.65,9026.65,9026.65,9758,261,2004,
2007-09-17_10:08,9025.76,9025.76,9025.76,9025.76,11575,302,2652,
2007-09-17_10:09,9029.10,9029.10,9029.10,9029.10,10540,297,2450,
2007-09-17_10:10,9027.64,9027.64,9027.64,9027.64,11142,291,2347,
2007-09-17_10:11,9029.59,9029.59,9029.59,9029.59,14055,346,2971,
2007-09-17_10:12,9032.15,9032.15,9032.15,9032.15,10611,294,2364,
2007-09-17_10:13,9031.75,9031.75,9031.75,9031.75,13749,382,3141,
2007-09-17_10:14,9032.58,9032.58,9032.58,9032.58,13529,496,3393,
2007-09-17_10:15,9032.50,9032.50,9032.50,9032.50,14701,463,3468,
2007-09-17_10:16,9033.54,9033.54,9033.54,9033.54,17839,553,4254,
2007-09-17_10:17,9033.66,9033.66,9033.66,9033.66,12773,367,2891,
2007-09-17_10:18,9033.30,9033.30,9033.30,9033.30,14043,415,3300,
2007-09-17_10:19,9035.17,9035.17,9035.17,9035.17,11586,290,2454,
2007-09-17_10:20,9034.93,9034.93,9034.93,9034.93,8824,227,2074,
2007-09-17_10:21,9033.32,9033.32,9033.32,9033.32,13107,326,2694,
2007-09-17_10:22,9027.80,9027.80,9027.80,9027.80,10044,279,2182,
2007-09-17_10:23,9027.32,9027.32,9027.32,9027.32,14185,370,2768,
2007-09-17_10:24,9025.39,9025.39,9025.39,9025.39,12118,366,2897,
2007-09-17_10:25,9023.46,9023.46,9023.46,9023.46,11129,317,2589,
2007-09-17_10:26,9016.04,9016.04,9016.04,9016.04,12790,428,2990,
2007-09-17_10:27,9015.01,9015.01,9015.01,9015.01,8417,270,2100,
2007-09-17_10:28,9012.21,9012.21,9012.21,9012.21,10815,355,2689,
2007-09-17_10:29,9012.76,9012.76,9012.76,9012.76,10273,306,2335,
2007-09-17_10:30,9011.97,9011.97,9011.97,9011.97,9941,322,2302,
2007-09-17_10:31,9010.19,9010.19,9010.19,9010.19,12121,399,2801,
2007-09-17_10:32,9010.53,9010.53,9010.53,9010.53,10469,330,2235,
2007-09-17_10:33,9006.72,9006.72,9006.72,9006.72,11938,353,2456,
2007-09-17_10:34,9007.30,9007.30,9007.30,9007.30,10683,338,2315,
2007-09-17_10:35,9005.95,9005.95,9005.95,9005.95,11202,335,2635,
2007-09-17_10:36,9002.33,9002.33,9002.33,9002.33,12642,341,2751,
2007-09-17_10:37,9002.69,9002.69,9002.69,9002.69,7604,226,1846,
2007-09-17_10:38,9002.54,9002.54,9002.54,9002.54,11223,377,2440,
2007-09-17_10:39,9003.84,9003.84,9003.84,9003.84,7830,289,1945,
2007-09-17_10:40,9001.85,9001.85,9001.85,9001.85,7977,238,1746,
2007-09-17_10:41,9003.21,9003.21,9003.21,9003.21,11896,363,2370,
2007-09-17_10:42,9003.05,9003.05,9003.05,9003.05,7553,227,1710,
2007-09-17_10:43,9002.14,9002.14,9002.14,9002.14,8946,301,2203,
2007-09-17_10:44,9001.77,9001.77,9001.77,9001.77,9655,297,2026,
2007-09-17_10:45,9000.36,9000.36,9000.36,9000.36,10444,281,1846,
2007-09-17_10:46,8994.20,8994.20,8994.20,8994.20,16115,537,3048,
2007-09-17_10:47,8985.31,8985.31,8985.31,8985.31,14377,487,3003,
2007-09-17_10:48,8980.46,8980.46,8980.46,8980.46,17420,569,3846,
2007-09-17_10:49,8975.75,8975.75,8975.75,8975.75,15304,579,3607,
2007-09-17_10:50,8973.76,8973.76,8973.76,8973.76,14917,511,3234,
2007-09-17_10:51,8967.11,8967.11,8967.11,8967.11,19082,604,4159,
2007-09-17_10:52,8968.42,8968.42,8968.42,8968.42,14320,446,2949,
2007-09-17_10:53,8966.88,8966.88,8966.88,8966.88,14008,496,3559,
2007-09-17_10:54,8967.41,8967.41,8967.41,8967.41,10561,336,2399,
2007-09-17_10:55,8970.07,8970.07,8970.07,8970.07,9747,308,2296,
2007-09-17_10:56,8972.81,8972.81,8972.81,8972.81,11345,346,2580,
2007-09-17_10:57,8977.70,8977.70,8977.70,8977.70,7123,221,1720,
2007-09-17_10:58,8970.07,8970.07,8970.07,8970.07,13667,446,2884,
2007-09-17_10:59,8968.06,8968.06,8968.06,8968.06,11697,378,2650,
2007-09-17_11:00,8965.97,8965.97,8965.97,8965.97,10694,356,2120,
2007-09-17_11:01,8949.56,8949.56,8949.56,8949.56,25241,889,5453,
2007-09-17_11:02,8939.56,8939.56,8939.56,8939.56,14522,526,2960,
2007-09-17_11:03,8933.63,8933.63,8933.63,8933.63,18767,619,4123,
2007-09-17_11:04,8932.35,8932.35,8932.35,8932.35,16761,698,3811,
2007-09-17_11:05,8931.32,8931.32,8931.32,8931.32,15667,494,3463,
2007-09-17_11:06,8927.76,8927.76,8927.76,8927.76,17580,563,4039,
2007-09-17_11:07,8931.01,8931.01,8931.01,8931.01,13835,480,3109,
2007-09-17_11:08,8935.27,8935.27,8935.27,8935.27,16077,513,3843,
2007-09-17_11:09,8939.05,8939.05,8939.05,8939.05,13610,402,3102,
2007-09-17_11:10,8940.73,8940.73,8940.73,8940.73,12160,383,2634,
2007-09-17_11:11,8945.03,8945.03,8945.03,8945.03,12834,334,3005,
2007-09-17_11:12,8949.54,8949.54,8949.54,8949.54,8267,246,1852,
2007-09-17_11:13,8952.22,8952.22,8952.22,8952.22,10217,309,2288,
2007-09-17_11:14,8956.41,8956.41,8956.41,8956.41,7676,248,1799,
2007-09-17_11:15,8947.62,8947.62,8947.62,8947.62,10677,400,2107,
2007-09-17_11:16,8937.05,8937.05,8937.05,8937.05,13512,481,2923,
2007-09-17_11:17,8934.19,8934.19,8934.19,8934.19,7563,256,1880,
2007-09-17_11:18,8932.53,8932.53,8932.53,8932.53,11300,368,2555,
2007-09-17_11:19,8934.21,8934.21,8934.21,8934.21,7327,222,1670,
2007-09-17_11:20,8936.85,8936.85,8936.85,8936.85,7525,248,1567,
2007-09-17_11:21,8936.88,8936.88,8936.88,8936.88,9790,306,2041,
2007-09-17_11:22,8938.84,8938.84,8938.84,8938.84,6229,169,1339,
2007-09-17_11:23,8943.62,8943.62,8943.62,8943.62,8308,238,1862,
2007-09-17_11:24,8943.65,8943.65,8943.65,8943.65,7313,208,1442,
2007-09-17_11:25,8944.04,8944.04,8944.04,8944.04,6949,224,1513,
2007-09-17_11:26,8943.91,8943.91,8943.91,8943.91,8470,281,1751,
2007-09-17_11:27,8940.61,8940.61,8940.61,8940.61,7384,256,1618,
2007-09-17_11:28,8936.92,8936.92,8936.92,8936.92,9654,333,2161,
2007-09-17_11:29,8933.46,8933.46,8933.46,8933.46,8728,306,1842,
2007-09-17_11:30,8931.27,8931.27,8931.27,8931.27,10077,341,2175,
2007-09-17_11:31,8928.10,8928.10,8928.10,8928.10,10975,360,2496,
2007-09-17_11:32,8925.43,8925.43,8925.43,8925.43,9908,426,2328,
2007-09-17_11:33,8924.14,8924.14,8924.14,8924.14,11531,364,2723,
2007-09-17_11:34,8924.62,8924.62,8924.62,8924.62,10169,407,2336,
2007-09-17_11:35,8924.34,8924.34,8924.34,8924.34,8824,331,2271,
2007-09-17_11:36,8924.16,8924.16,8924.16,8924.16,12229,420,2860,
2007-09-17_11:37,8927.89,8927.89,8927.89,8927.89,8551,292,1943,
2007-09-17_11:38,8928.91,8928.91,8928.91,8928.91,12170,412,2648,
2007-09-17_11:39,8929.26,8929.26,8929.26,8929.26,8947,313,2168,
2007-09-17_11:40,8929.53,8929.53,8929.53,8929.53,9032,263,2091,
2007-09-17_11:41,8933.55,8933.55,8933.55,8933.55,9796,316,2247,
2007-09-17_11:42,8931.04,8931.04,8931.04,8931.04,7516,218,1646,
2007-09-17_11:43,8927.32,8927.32,8927.32,8927.32,9878,311,2192,
2007-09-17_11:44,8921.82,8921.82,8921.82,8921.82,10957,374,2105,
2007-09-17_11:45,8914.92,8914.92,8914.92,8914.92,10181,357,2150,
2007-09-17_11:46,8911.25,8911.25,8911.25,8911.25,16976,615,3491,
2007-09-17_11:47,8903.51,8903.51,8903.51,8903.51,14950,519,3163,
2007-09-17_11:48,8899.10,8899.10,8899.10,8899.10,20373,821,4527,
2007-09-17_11:49,8891.76,8891.76,8891.76,8891.76,17682,730,3982,
2007-09-17_11:50,8886.39,8886.39,8886.39,8886.39,18695,751,4252,
2007-09-17_11:51,8879.78,8879.78,8879.78,8879.78,26903,1181,6500,
2007-09-17_11:52,8876.55,8876.55,8876.55,8876.55,15207,575,3586,
2007-09-17_11:53,8877.20,8877.20,8877.20,8877.20,22004,765,4633,
2007-09-17_11:54,8874.71,8874.71,8874.71,8874.71,16988,550,3572,
2007-09-17_11:55,8881.75,8881.75,8881.75,8881.75,15715,441,2849,
2007-09-17_11:56,8885.36,8885.36,8885.36,8885.36,15270,426,3321,
2007-09-17_11:57,8892.15,8892.15,8892.15,8892.15,10051,299,2275,
2007-09-17_11:58,8897.07,8897.07,8897.07,8897.07,11022,356,2627,
2007-09-17_11:59,8903.43,8903.43,8903.43,8903.43,8940,289,2073,
2007-09-17_12:00,8904.08,8904.08,8904.08,8904.08,10350,299,2128,
2007-09-17_12:01,8909.00,8909.00,8909.00,8909.00,9089,320,2155,
2007-09-17_12:02,8911.97,8911.97,8911.97,8911.97,7559,214,1606,
2007-09-17_12:03,8913.33,8913.33,8913.33,8913.33,9425,287,2139,
2007-09-17_12:04,8914.15,8914.15,8914.15,8914.15,6647,197,1612,
2007-09-17_12:05,8915.83,8915.83,8915.83,8915.83,7636,211,1706,
2007-09-17_12:06,8915.57,8915.57,8915.57,8915.57,7693,246,1945,
2007-09-17_12:07,8918.03,8918.03,8918.03,8918.03,6871,200,1584,
2007-09-17_12:08,8908.14,8908.14,8908.14,8908.14,11337,304,2221,
2007-09-17_12:09,8903.85,8903.85,8903.85,8903.85,9910,298,1847,
2007-09-17_12:10,8904.66,8904.66,8904.66,8904.66,8139,241,1730,
2007-09-17_12:11,8903.77,8903.77,8903.77,8903.77,10635,280,2201,
2007-09-17_12:12,8903.08,8903.08,8903.08,8903.08,6889,167,1454,
2007-09-17_12:13,8905.85,8905.85,8905.85,8905.85,8631,242,1869,
2007-09-17_12:14,8903.08,8903.08,8903.08,8903.08,7346,203,1607,
2007-09-17_12:15,8905.96,8905.96,8905.96,8905.96,8621,201,1687,
2007-09-17_12:16,8907.92,8907.92,8907.92,8907.92,8567,213,1803,
2007-09-17_12:17,8910.32,8910.32,8910.32,8910.32,6935,149,1487,
2007-09-17_12:18,8911.98,8911.98,8911.98,8911.98,10229,237,2093,
2007-09-17_12:19,8914.82,8914.82,8914.82,8914.82,7702,204,1468,
2007-09-17_12:20,8917.24,8917.24,8917.24,8917.24,7399,197,1609,
2007-09-17_12:21,8919.38,8919.38,8919.38,8919.38,9754,228,1776,
2007-09-17_12:22,8919.27,8919.27,8919.27,8919.27,6356,163,1479,
2007-09-17_12:23,8920.65,8920.65,8920.65,8920.65,10258,251,2022,
2007-09-17_12:24,8920.78,8920.78,8920.78,8920.78,7379,187,1521,
2007-09-17_12:25,8922.35,8922.35,8922.35,8922.35,8101,204,1829,
2007-09-17_12:26,8913.39,8913.39,8913.39,8913.39,11307,374,2670,
2007-09-17_12:27,8906.98,8906.98,8906.98,8906.98,10944,293,2172,
2007-09-17_12:28,8899.88,8899.88,8899.88,8899.88,10964,339,2554,
2007-09-17_12:29,8898.86,8898.86,8898.86,8898.86,9666,319,2000,
2007-09-17_12:30,8898.57,8898.57,8898.57,8898.57,8400,424,2031,
2007-09-17_12:31,8896.55,8896.55,8896.55,8896.55,9322,321,2379,
2007-09-17_12:32,8901.93,8901.93,8901.93,8901.93,8122,224,1795,
2007-09-17_12:33,8903.47,8903.47,8903.47,8903.47,10238,302,2373,
2007-09-17_12:34,8906.61,8906.61,8906.61,8906.61,7824,328,2023,
2007-09-17_12:35,8909.95,8909.95,8909.95,8909.95,8535,244,1841,
2007-09-17_12:36,8914.25,8914.25,8914.25,8914.25,8440,244,1852,
2007-09-17_12:37,8918.80,8918.80,8918.80,8918.80,6521,164,1330,
2007-09-17_12:38,8918.52,8918.52,8918.52,8918.52,10023,276,1992,
2007-09-17_12:39,8921.62,8921.62,8921.62,8921.62,7005,182,1504,
2007-09-17_12:40,8921.77,8921.77,8921.77,8921.77,8431,192,1625,
2007-09-17_12:41,8922.42,8922.42,8922.42,8922.42,9379,243,2004,
2007-09-17_12:42,8923.03,8923.03,8923.03,8923.03,7651,191,1612,
2007-09-17_12:43,8925.00,8925.00,8925.00,8925.00,10353,275,2232,
2007-09-17_12:44,8927.89,8927.89,8927.89,8927.89,7480,234,1714,
2007-09-17_12:45,8926.72,8926.72,8926.72,8926.72,7741,199,1723,
2007-09-17_12:46,8929.09,8929.09,8929.09,8929.09,9373,236,2114,
2007-09-17_12:47,8928.89,8928.89,8928.89,8928.89,7950,255,1648,
2007-09-17_12:48,8929.71,8929.71,8929.71,8929.71,9975,269,2147,
2007-09-17_12:49,8928.62,8928.62,8928.62,8928.62,7227,255,1754,
2007-09-17_12:50,8929.91,8929.91,8929.91,8929.91,8844,240,1839,
2007-09-17_12:51,8931.56,8931.56,8931.56,8931.56,9829,273,2254,
2007-09-17_12:52,8931.64,8931.64,8931.64,8931.64,8432,232,1755,
2007-09-17_12:53,8931.92,8931.92,8931.92,8931.92,9398,256,2353,
2007-09-17_12:54,8933.17,8933.17,8933.17,8933.17,8699,229,1911,
2007-09-17_12:55,8934.10,8934.10,8934.10,8934.10,8246,228,1861,
2007-09-17_12:56,8933.31,8933.31,8933.31,8933.31,10706,323,2338,
2007-09-17_12:57,8932.95,8932.95,8932.95,8932.95,8240,239,1720,
2007-09-17_12:58,8934.56,8934.56,8934.56,8934.56,10772,284,2361,
2007-09-17_12:59,8932.93,8932.93,8932.93,8932.93,8392,221,1902,
2007-09-17_13:00,8933.51,8933.51,8933.51,8933.51,10224,253,2120,
2007-09-17_13:01,8934.25,8934.25,8934.25,8934.25,11833,291,2542,
2007-09-17_13:02,8932.50,8932.50,8932.50,8932.50,7644,209,1771,
2007-09-17_13:03,8932.08,8932.08,8932.08,8932.08,12359,307,2619,
2007-09-17_13:04,8930.00,8930.00,8930.00,8930.00,9327,238,2087,
2007-09-17_13:05,8929.47,8929.47,8929.47,8929.47,9733,268,2186,
2007-09-17_13:06,8928.01,8928.01,8928.01,8928.01,15785,439,3211,
2007-09-17_13:07,8927.77,8927.77,8927.77,8927.77,9476,261,2223,
2007-09-17_13:08,8926.85,8926.85,8926.85,8926.85,11839,321,2771,
2007-09-17_13:09,8927.89,8927.89,8927.89,8927.89,11641,338,2728,
2007-09-17_13:10,8925.78,8925.78,8925.78,8925.78,9704,306,2348,
2007-09-17_13:11,8921.32,8921.32,8921.32,8921.32,11842,344,2994,
2007-09-17_13:12,8925.04,8925.04,8925.04,8925.04,10814,316,2365,
2007-09-17_13:13,8925.01,8925.01,8925.01,8925.01,12685,377,3260,
2007-09-17_13:14,8923.10,8923.10,8923.10,8923.10,11678,365,2875,
2007-09-17_13:15,8921.34,8921.34,8921.34,8921.34,11761,378,2886,
2007-09-17_13:16,8917.83,8917.83,8917.83,8917.83,17361,536,3796,
2007-09-17_13:17,8916.57,8916.57,8916.57,8916.57,12963,426,3127,
2007-09-17_13:18,8915.98,8915.98,8915.98,8915.98,17828,643,4589,
2007-09-17_13:19,8913.95,8913.95,8913.95,8913.95,14992,570,3906,
2007-09-17_13:20,8910.78,8910.78,8910.78,8910.78,15482,472,3776,
2007-09-17_13:21,8910.28,8910.28,8910.28,8910.28,19520,630,4913,
2007-09-17_13:22,8908.16,8908.16,8908.16,8908.16,15503,506,3780,
2007-09-17_13:23,8910.19,8910.19,8910.19,8910.19,20500,685,5093,
2007-09-17_13:24,8908.66,8908.66,8908.66,8908.66,18373,561,4444,
2007-09-17_13:25,8909.63,8909.63,8909.63,8909.63,16566,545,4415,
2007-09-17_13:26,8909.63,8909.63,8909.63,8909.63,0,0,0,
2007-09-17_13:27,8909.63,8909.63,8909.63,8909.63,0,0,0,
2007-09-17_13:28,8909.63,8909.63,8909.63,8909.63,0,0,0,
2007-09-17_13:29,8909.63,8909.63,8909.63,8909.63,0,0,0,
2007-09-17_13:30,8899.91,8899.91,8899.91,8899.91,128122,4751,31242,
2007-09-19_09:01,9090.90,9090.90,9090.90,9090.90,549683,6583,39643,
2007-09-19_09:02,9085.85,9085.85,9085.85,9085.85,63722,2098,10062,
2007-09-19_09:03,9075.75,9075.75,9075.75,9075.75,63047,1810,9994,
2007-09-19_09:04,9069.14,9069.14,9069.14,9069.14,61369,2148,10548,
2007-09-19_09:05,9068.31,9068.31,9068.31,9068.31,49297,1830,8428,
2007-09-19_09:06,9066.18,9066.18,9066.18,9066.18,48421,1618,9515,
2007-09-19_09:07,9071.35,9071.35,9071.35,9071.35,36168,1348,7479,
2007-09-19_09:08,9070.68,9070.68,9070.68,9070.68,38696,1363,7483,
2007-09-19_09:09,9069.03,9069.03,9069.03,9069.03,43546,1306,7387,
2007-09-19_09:10,9069.29,9069.29,9069.29,9069.29,41587,1168,7048,
2007-09-19_09:11,9068.73,9068.73,9068.73,9068.73,47863,1475,8659,
2007-09-19_09:12,9067.21,9067.21,9067.21,9067.21,35856,1152,6933,
2007-09-19_09:13,9060.68,9060.68,9060.68,9060.68,31978,1070,6533,
2007-09-19_09:14,9051.91,9051.91,9051.91,9051.91,33374,1073,6807,
2007-09-19_09:15,9056.52,9056.52,9056.52,9056.52,29753,1093,6288,
2007-09-19_09:16,9054.19,9054.19,9054.19,9054.19,38319,1243,7396,
2007-09-19_09:17,9054.09,9054.09,9054.09,9054.09,33410,1093,6404,
2007-09-19_09:18,9056.09,9056.09,9056.09,9056.09,37530,1298,7091,
2007-09-19_09:19,9056.63,9056.63,9056.63,9056.63,36911,1328,7404,
2007-09-19_09:20,9052.74,9052.74,9052.74,9052.74,31491,959,5588,
2007-09-19_09:21,9050.55,9050.55,9050.55,9050.55,33221,1155,6547,
2007-09-19_09:22,9047.16,9047.16,9047.16,9047.16,26959,907,5341,
2007-09-19_09:23,9038.69,9038.69,9038.69,9038.69,30037,1054,6113,
2007-09-19_09:24,9028.65,9028.65,9028.65,9028.65,31526,1191,6135,
2007-09-19_09:25,9024.71,9024.71,9024.71,9024.71,28942,1073,5862,
2007-09-19_09:26,9017.98,9017.98,9017.98,9017.98,35192,1392,7786,
2007-09-19_09:27,9008.08,9008.08,9008.08,9008.08,28944,1241,7232,
2007-09-19_09:28,8995.31,8995.31,8995.31,8995.31,34012,1247,7547,
2007-09-19_09:29,8989.02,8989.02,8989.02,8989.02,31709,1234,7414,
2007-09-19_09:30,8992.85,8992.85,8992.85,8992.85,34368,1253,6995,
2007-09-19_09:31,9002.41,9002.41,9002.41,9002.41,40052,1481,7676,
2007-09-19_09:32,9008.54,9008.54,9008.54,9008.54,29904,1302,6150,
2007-09-19_09:33,9015.73,9015.73,9015.73,9015.73,30818,1096,6004,
2007-09-19_09:34,9020.03,9020.03,9020.03,9020.03,28381,970,5356,
2007-09-19_09:35,9018.59,9018.59,9018.59,9018.59,26618,720,4223,
2007-09-19_09:36,9014.72,9014.72,9014.72,9014.72,31276,747,4712,
2007-09-19_09:37,9014.34,9014.34,9014.34,9014.34,19490,850,3871,
2007-09-19_09:38,9011.53,9011.53,9011.53,9011.53,26092,782,4077,
2007-09-19_09:39,9009.37,9009.37,9009.37,9009.37,19476,594,3725,
2007-09-19_09:40,9008.23,9008.23,9008.23,9008.23,20075,619,3565,
2007-09-19_09:41,9009.21,9009.21,9009.21,9009.21,23585,751,4153,
2007-09-19_09:42,9007.84,9007.84,9007.84,9007.84,16946,531,3403,
2007-09-19_09:43,9005.08,9005.08,9005.08,9005.08,18407,550,3736,
2007-09-19_09:44,9004.16,9004.16,9004.16,9004.16,19297,631,3947,
2007-09-19_09:45,9001.75,9001.75,9001.75,9001.75,18101,613,3790,
2007-09-19_09:46,8995.88,8995.88,8995.88,8995.88,24178,692,4665,
2007-09-19_09:47,8997.98,8997.98,8997.98,8997.98,26156,823,4789,
2007-09-19_09:48,8996.90,8996.90,8996.90,8996.90,24838,827,5019,
2007-09-19_09:49,8993.37,8993.37,8993.37,8993.37,20875,655,4478,
2007-09-19_09:50,8990.84,8990.84,8990.84,8990.84,20144,624,4038,
2007-09-19_09:51,8993.30,8993.30,8993.30,8993.30,21086,638,4797,
2007-09-19_09:52,8992.38,8992.38,8992.38,8992.38,20177,607,3866,
2007-09-19_09:53,8993.96,8993.96,8993.96,8993.96,19418,575,4038,
2007-09-19_09:54,8994.43,8994.43,8994.43,8994.43,21358,742,4273,
2007-09-19_09:55,8995.58,8995.58,8995.58,8995.58,20403,633,3600,
2007-09-19_09:56,8995.50,8995.50,8995.50,8995.50,25212,641,4406,
2007-09-19_09:57,9000.18,9000.18,9000.18,9000.18,28322,821,4655,
2007-09-19_09:58,9000.48,9000.48,9000.48,9000.48,25819,716,4681,
2007-09-19_09:59,9001.92,9001.92,9001.92,9001.92,23942,623,4444,
2007-09-19_10:00,9003.45,9003.45,9003.45,9003.45,21461,594,3815,
2007-09-19_10:01,9007.54,9007.54,9007.54,9007.54,22305,654,4360,
2007-09-19_10:02,9007.38,9007.38,9007.38,9007.38,20622,578,3835,
2007-09-19_10:03,9007.92,9007.92,9007.92,9007.92,21026,657,4303,
2007-09-19_10:04,9012.61,9012.61,9012.61,9012.61,19927,522,3952,
2007-09-19_10:05,9008.07,9008.07,9008.07,9008.07,18792,575,3720,
2007-09-19_10:06,9008.34,9008.34,9008.34,9008.34,20087,531,4047,
2007-09-19_10:07,9007.77,9007.77,9007.77,9007.77,15174,464,3279,
2007-09-19_10:08,9005.46,9005.46,9005.46,9005.46,23652,503,3266,
2007-09-19_10:09,9004.28,9004.28,9004.28,9004.28,21047,493,3334,
2007-09-19_10:10,9001.33,9001.33,9001.33,9001.33,15156,418,2819,
2007-09-19_10:11,9000.85,9000.85,9000.85,9000.85,20929,554,3957,
2007-09-19_10:12,9001.84,9001.84,9001.84,9001.84,15445,515,2923,
2007-09-19_10:13,8999.38,8999.38,8999.38,8999.38,16822,501,3168,
2007-09-19_10:14,8995.87,8995.87,8995.87,8995.87,15401,469,3080,
2007-09-19_10:15,8992.15,8992.15,8992.15,8992.15,21585,493,3333,
2007-09-19_10:16,8988.81,8988.81,8988.81,8988.81,25382,590,4118,
2007-09-19_10:17,8984.83,8984.83,8984.83,8984.83,17047,419,3248,
2007-09-19_10:18,8980.17,8980.17,8980.17,8980.17,19361,580,4015,
2007-09-19_10:19,8976.07,8976.07,8976.07,8976.07,19797,705,4431,
2007-09-19_10:20,8968.35,8968.35,8968.35,8968.35,20513,662,4224,
2007-09-19_10:21,8960.38,8960.38,8960.38,8960.38,25346,908,5762,
2007-09-19_10:22,8953.00,8953.00,8953.00,8953.00,23044,756,5051,
2007-09-19_10:23,8946.63,8946.63,8946.63,8946.63,31813,1092,6395,
2007-09-19_10:24,8937.46,8937.46,8937.46,8937.46,29198,1030,6633,
2007-09-19_10:25,8932.36,8932.36,8932.36,8932.36,27581,957,5896,
2007-09-19_10:26,8925.76,8925.76,8925.76,8925.76,36921,1211,7554,
2007-09-19_10:27,8919.06,8919.06,8919.06,8919.06,28418,1013,6142,
2007-09-19_10:28,8916.02,8916.02,8916.02,8916.02,29812,995,6291,
2007-09-19_10:29,8905.10,8905.10,8905.10,8905.10,29300,968,6105,
2007-09-19_10:30,8900.80,8900.80,8900.80,8900.80,24126,729,4896,
2007-09-19_10:31,8901.07,8901.07,8901.07,8901.07,26700,773,5260,
2007-09-19_10:32,8902.58,8902.58,8902.58,8902.58,23029,719,4632,
2007-09-19_10:33,8909.02,8909.02,8909.02,8909.02,21776,681,4488,
2007-09-19_10:34,8921.97,8921.97,8921.97,8921.97,24232,753,5007,
2007-09-19_10:35,8934.71,8934.71,8934.71,8934.71,23126,713,4402,
2007-09-19_10:36,8935.86,8935.86,8935.86,8935.86,19430,654,4112,
2007-09-19_10:37,8940.71,8940.71,8940.71,8940.71,16355,552,3172,
2007-09-19_10:38,8941.78,8941.78,8941.78,8941.78,14708,447,3359,
2007-09-19_10:39,8941.78,8941.78,8941.78,8941.78,13454,379,2906,
2007-09-19_10:40,8941.05,8941.05,8941.05,8941.05,11728,340,2509,
2007-09-19_10:41,8940.88,8940.88,8940.88,8940.88,14774,386,3030,
2007-09-19_10:42,8943.35,8943.35,8943.35,8943.35,10311,301,2238,
2007-09-19_10:43,8942.59,8942.59,8942.59,8942.59,10968,369,2384,
2007-09-19_10:44,8948.24,8948.24,8948.24,8948.24,14185,418,2570,
2007-09-19_10:45,8949.50,8949.50,8949.50,8949.50,12589,371,2331,
2007-09-19_10:46,8949.07,8949.07,8949.07,8949.07,14013,359,2564,
2007-09-19_10:47,8952.65,8952.65,8952.65,8952.65,15010,388,2288,
2007-09-19_10:48,8951.16,8951.16,8951.16,8951.16,14613,443,2655,
2007-09-19_10:49,8950.85,8950.85,8950.85,8950.85,10945,305,2257,
2007-09-19_10:50,8950.45,8950.45,8950.45,8950.45,8747,240,1902,
2007-09-19_10:51,8950.87,8950.87,8950.87,8950.87,14035,375,2519,
2007-09-19_10:52,8950.16,8950.16,8950.16,8950.16,10257,287,1941,
2007-09-19_10:53,8949.81,8949.81,8949.81,8949.81,10182,294,2100,
2007-09-19_10:54,8948.08,8948.08,8948.08,8948.08,11006,308,2133,
2007-09-19_10:55,8946.38,8946.38,8946.38,8946.38,8678,233,1741,
2007-09-19_10:56,8945.31,8945.31,8945.31,8945.31,11922,291,2324,
2007-09-19_10:57,8943.31,8943.31,8943.31,8943.31,9670,306,1904,
2007-09-19_10:58,8942.36,8942.36,8942.36,8942.36,11073,325,2315,
2007-09-19_10:59,8943.83,8943.83,8943.83,8943.83,12009,337,2421,
2007-09-19_11:00,8943.42,8943.42,8943.42,8943.42,10781,405,2092,
2007-09-19_11:01,8944.18,8944.18,8944.18,8944.18,12846,335,2526,
2007-09-19_11:02,8943.97,8943.97,8943.97,8943.97,8787,261,1865,
2007-09-19_11:03,8944.08,8944.08,8944.08,8944.08,11674,316,2421,
2007-09-19_11:04,8947.62,8947.62,8947.62,8947.62,12994,406,2535,
2007-09-19_11:05,8948.82,8948.82,8948.82,8948.82,11555,349,2294,
2007-09-19_11:06,8948.20,8948.20,8948.20,8948.20,14250,393,2594,
2007-09-19_11:07,8954.44,8954.44,8954.44,8954.44,11479,331,2356,
2007-09-19_11:08,8956.57,8956.57,8956.57,8956.57,15316,434,2803,
2007-09-19_11:09,8961.58,8961.58,8961.58,8961.58,13902,479,2769,
2007-09-19_11:10,8971.67,8971.67,8971.67,8971.67,16356,581,3332,
2007-09-19_11:11,8973.79,8973.79,8973.79,8973.79,25412,658,3930,
2007-09-19_11:12,8980.03,8980.03,8980.03,8980.03,20063,689,3933,
2007-09-19_11:13,8979.55,8979.55,8979.55,8979.55,20134,577,3706,
2007-09-19_11:14,8983.87,8983.87,8983.87,8983.87,19270,597,3611,
2007-09-19_11:15,8985.71,8985.71,8985.71,8985.71,13945,416,3022,
2007-09-19_11:16,8982.11,8982.11,8982.11,8982.11,16842,460,3229,
2007-09-19_11:17,8979.30,8979.30,8979.30,8979.30,13353,381,2441,
2007-09-19_11:18,8978.77,8978.77,8978.77,8978.77,15413,404,2953,
2007-09-19_11:19,8977.06,8977.06,8977.06,8977.06,12241,312,2399,
2007-09-19_11:20,8976.43,8976.43,8976.43,8976.43,13300,328,2528,
2007-09-19_11:21,8974.80,8974.80,8974.80,8974.80,14033,383,2674,
2007-09-19_11:22,8974.91,8974.91,8974.91,8974.91,9971,263,2037,
2007-09-19_11:23,8970.77,8970.77,8970.77,8970.77,10917,269,2191,
2007-09-19_11:24,8971.03,8971.03,8971.03,8971.03,11050,281,1980,
2007-09-19_11:25,8970.60,8970.60,8970.60,8970.60,10924,341,2143,
2007-09-19_11:26,8969.01,8969.01,8969.01,8969.01,12251,296,2264,
2007-09-19_11:27,8964.28,8964.28,8964.28,8964.28,9535,264,1866,
2007-09-19_11:28,8962.70,8962.70,8962.70,8962.70,10870,291,2227,
2007-09-19_11:29,8959.96,8959.96,8959.96,8959.96,8451,244,1901,
2007-09-19_11:30,8957.60,8957.60,8957.60,8957.60,9143,274,1782,
2007-09-19_11:31,8958.85,8958.85,8958.85,8958.85,11219,371,2343,
2007-09-19_11:32,8960.44,8960.44,8960.44,8960.44,10476,323,1915,
2007-09-19_11:33,8960.66,8960.66,8960.66,8960.66,12678,358,2379,
2007-09-19_11:34,8961.96,8961.96,8961.96,8961.96,10719,359,2092,
2007-09-19_11:35,8962.16,8962.16,8962.16,8962.16,14099,435,2596,
2007-09-19_11:36,8962.95,8962.95,8962.95,8962.95,16227,432,2806,
2007-09-19_11:37,8962.50,8962.50,8962.50,8962.50,12585,341,2349,
2007-09-19_11:38,8962.15,8962.15,8962.15,8962.15,16149,426,2891,
2007-09-19_11:39,8962.94,8962.94,8962.94,8962.94,17436,465,2923,
2007-09-19_11:40,8964.06,8964.06,8964.06,8964.06,13073,339,2580,
2007-09-19_11:41,8965.29,8965.29,8965.29,8965.29,15635,428,2947,
2007-09-19_11:42,8967.30,8967.30,8967.30,8967.30,10795,327,2346,
2007-09-19_11:43,8967.72,8967.72,8967.72,8967.72,13635,372,2852,
2007-09-19_11:44,8967.28,8967.28,8967.28,8967.28,11366,299,2329,
2007-09-19_11:45,8966.12,8966.12,8966.12,8966.12,11316,304,2293,
2007-09-19_11:46,8966.88,8966.88,8966.88,8966.88,13498,336,2592,
2007-09-19_11:47,8967.67,8967.67,8967.67,8967.67,10639,294,2265,
2007-09-19_11:48,8968.30,8968.30,8968.30,8968.30,14734,368,2575,
2007-09-19_11:49,8967.89,8967.89,8967.89,8967.89,11856,331,2408,
2007-09-19_11:50,8969.76,8969.76,8969.76,8969.76,11698,344,2374,
2007-09-19_11:51,8969.59,8969.59,8969.59,8969.59,15132,390,2708,
2007-09-19_11:52,8974.21,8974.21,8974.21,8974.21,11953,291,2105,
2007-09-19_11:53,8972.19,8972.19,8972.19,8972.19,12547,325,2590,
2007-09-19_11:54,8975.60,8975.60,8975.60,8975.60,11395,304,2170,
2007-09-19_11:55,8975.70,8975.70,8975.70,8975.70,9857,267,1938,
2007-09-19_11:56,8975.86,8975.86,8975.86,8975.86,12367,362,2489,
2007-09-19_11:57,8975.50,8975.50,8975.50,8975.50,13838,498,2701,
2007-09-19_11:58,8977.48,8977.48,8977.48,8977.48,15032,508,2852,
2007-09-19_11:59,8980.76,8980.76,8980.76,8980.76,12880,368,2414,
2007-09-19_12:00,8982.80,8982.80,8982.80,8982.80,12336,409,2797,
2007-09-19_12:01,8984.68,8984.68,8984.68,8984.68,15735,524,3392,
2007-09-19_12:02,8987.06,8987.06,8987.06,8987.06,18721,605,3504,
2007-09-19_12:03,8988.80,8988.80,8988.80,8988.80,20686,691,4085,
2007-09-19_12:04,8995.23,8995.23,8995.23,8995.23,19742,593,3685,
2007-09-19_12:05,8995.39,8995.39,8995.39,8995.39,18480,682,3609,
2007-09-19_12:06,8998.49,8998.49,8998.49,8998.49,20804,659,3877,
2007-09-19_12:07,9003.00,9003.00,9003.00,9003.00,18436,611,3606,
2007-09-19_12:08,9002.70,9002.70,9002.70,9002.70,17940,560,3370,
2007-09-19_12:09,9002.63,9002.63,9002.63,9002.63,15197,501,3081,
2007-09-19_12:10,9000.44,9000.44,9000.44,9000.44,14740,428,2895,
2007-09-19_12:11,8999.58,8999.58,8999.58,8999.58,16497,440,3115,
2007-09-19_12:12,8998.41,8998.41,8998.41,8998.41,12184,373,2586,
2007-09-19_12:13,8994.54,8994.54,8994.54,8994.54,14405,413,2917,
2007-09-19_12:14,8992.81,8992.81,8992.81,8992.81,12599,350,2445,
2007-09-19_12:15,8990.82,8990.82,8990.82,8990.82,11374,314,2283,
2007-09-19_12:16,8986.92,8986.92,8986.92,8986.92,13520,354,2562,
2007-09-19_12:17,8984.72,8984.72,8984.72,8984.72,10409,337,2161,
2007-09-19_12:18,8982.71,8982.71,8982.71,8982.71,12202,356,2595,
2007-09-19_12:19,8988.56,8988.56,8988.56,8988.56,16462,453,2854,
2007-09-19_12:20,8986.81,8986.81,8986.81,8986.81,14080,411,2756,
2007-09-19_12:21,8983.39,8983.39,8983.39,8983.39,14743,413,2960,
2007-09-19_12:22,8989.24,8989.24,8989.24,8989.24,12419,382,2269,
2007-09-19_12:23,8986.97,8986.97,8986.97,8986.97,13202,330,2465,
2007-09-19_12:24,8985.56,8985.56,8985.56,8985.56,11283,285,2236,
2007-09-19_12:25,8983.02,8983.02,8983.02,8983.02,8937,229,2038,
2007-09-19_12:26,8982.38,8982.38,8982.38,8982.38,14086,379,2706,
2007-09-19_12:27,8979.23,8979.23,8979.23,8979.23,11365,280,2244,
2007-09-19_12:28,8983.07,8983.07,8983.07,8983.07,15876,429,3233,
2007-09-19_12:29,8980.98,8980.98,8980.98,8980.98,16306,437,2973,
2007-09-19_12:30,8979.29,8979.29,8979.29,8979.29,14113,376,2760,
2007-09-19_12:31,8983.55,8983.55,8983.55,8983.55,17063,531,3378,
2007-09-19_12:32,8982.19,8982.19,8982.19,8982.19,11022,304,2251,
2007-09-19_12:33,8979.17,8979.17,8979.17,8979.17,12453,336,2671,
2007-09-19_12:34,8977.89,8977.89,8977.89,8977.89,12035,326,2488,
2007-09-19_12:35,8980.87,8980.87,8980.87,8980.87,12664,347,2407,
2007-09-19_12:36,8981.58,8981.58,8981.58,8981.58,14498,393,2708,
2007-09-19_12:37,8981.26,8981.26,8981.26,8981.26,12439,318,2179,
2007-09-19_12:38,8984.97,8984.97,8984.97,8984.97,16660,480,3017,
2007-09-19_12:39,8986.00,8986.00,8986.00,8986.00,11877,305,2561,
2007-09-19_12:40,8987.96,8987.96,8987.96,8987.96,15003,364,2718,
2007-09-19_12:41,8992.00,8992.00,8992.00,8992.00,18339,561,3396,
2007-09-19_12:42,8993.51,8993.51,8993.51,8993.51,17305,534,3036,
2007-09-19_12:43,8993.67,8993.67,8993.67,8993.67,16644,482,3262,
2007-09-19_12:44,8998.50,8998.50,8998.50,8998.50,19395,577,3351,
2007-09-19_12:45,8998.38,8998.38,8998.38,8998.38,18364,520,3246,
2007-09-19_12:46,9001.81,9001.81,9001.81,9001.81,18667,552,3747,
2007-09-19_12:47,9003.69,9003.69,9003.69,9003.69,15439,427,3142,
2007-09-19_12:48,9005.62,9005.62,9005.62,9005.62,19487,541,3678,
2007-09-19_12:49,9003.36,9003.36,9003.36,9003.36,16076,484,3266,
2007-09-19_12:50,8999.22,8999.22,8999.22,8999.22,13052,396,2713,
2007-09-19_12:51,8997.11,8997.11,8997.11,8997.11,17439,489,3188,
2007-09-19_12:52,8994.25,8994.25,8994.25,8994.25,12803,405,2626,
2007-09-19_12:53,8998.07,8998.07,8998.07,8998.07,15976,473,3120,
2007-09-19_12:54,8991.22,8991.22,8991.22,8991.22,13872,382,2953,
2007-09-19_12:55,8988.76,8988.76,8988.76,8988.76,13334,368,2631,
2007-09-19_12:56,8986.42,8986.42,8986.42,8986.42,16902,454,3245,
2007-09-19_12:57,8984.86,8984.86,8984.86,8984.86,13452,377,2683,
2007-09-19_12:58,8982.50,8982.50,8982.50,8982.50,15580,477,3289,
2007-09-19_12:59,8988.48,8988.48,8988.48,8988.48,15697,453,3112,
2007-09-19_13:00,8984.11,8984.11,8984.11,8984.11,16023,424,3009,
2007-09-19_13:01,8982.60,8982.60,8982.60,8982.60,17470,494,3502,
2007-09-19_13:02,8976.97,8976.97,8976.97,8976.97,15813,413,3033,
2007-09-19_13:03,8974.43,8974.43,8974.43,8974.43,21165,580,3883,
2007-09-19_13:04,8970.83,8970.83,8970.83,8970.83,18506,518,3820,
2007-09-19_13:05,8963.55,8963.55,8963.55,8963.55,17801,511,3714,
2007-09-19_13:06,8968.02,8968.02,8968.02,8968.02,22302,722,4743,
2007-09-19_13:07,8975.34,8975.34,8975.34,8975.34,21681,736,4245,
2007-09-19_13:08,8968.02,8968.02,8968.02,8968.02,19992,585,3736,
2007-09-19_13:09,8965.46,8965.46,8965.46,8965.46,16502,551,3703,
2007-09-19_13:10,8962.66,8962.66,8962.66,8962.66,15956,445,3329,
2007-09-19_13:11,8956.93,8956.93,8956.93,8956.93,18993,549,4070,
2007-09-19_13:12,8953.06,8953.06,8953.06,8953.06,16796,493,3640,
2007-09-19_13:13,8951.50,8951.50,8951.50,8951.50,23300,646,4629,
2007-09-19_13:14,8951.87,8951.87,8951.87,8951.87,22664,634,4662,
2007-09-19_13:15,8947.70,8947.70,8947.70,8947.70,20712,629,4615,
2007-09-19_13:16,8945.11,8945.11,8945.11,8945.11,24558,787,5257,
2007-09-19_13:17,8937.22,8937.22,8937.22,8937.22,20485,613,4471,
2007-09-19_13:18,8933.56,8933.56,8933.56,8933.56,26494,833,5724,
2007-09-19_13:19,8933.64,8933.64,8933.64,8933.64,22767,697,5093,
2007-09-19_13:20,8933.28,8933.28,8933.28,8933.28,19447,561,4546,
2007-09-19_13:21,8932.62,8932.62,8932.62,8932.62,24757,703,5674,
2007-09-19_13:22,8932.42,8932.42,8932.42,8932.42,23200,683,4889,
2007-09-19_13:23,8928.37,8928.37,8928.37,8928.37,26927,685,5823,
2007-09-19_13:24,8923.43,8923.43,8923.43,8923.43,26184,725,5815,
2007-09-19_13:25,8922.36,8922.36,8922.36,8922.36,26618,825,5929,
2007-09-19_13:26,8922.36,8922.36,8922.36,8922.36,0,0,0,
2007-09-19_13:27,8922.36,8922.36,8922.36,8922.36,0,0,0,
2007-09-19_13:28,8922.36,8922.36,8922.36,8922.36,0,0,0,
2007-09-19_13:29,8922.36,8922.36,8922.36,8922.36,0,0,0,
2007-09-19_13:30,8926.38,8926.38,8926.38,8926.38,185303,6098,35630,
2007-09-20_09:01,8987.52,8987.52,8987.52,8987.52,98904,3583,21040,
2007-09-20_09:02,8988.45,8988.45,8988.45,8988.45,25316,1045,5790,
2007-09-20_09:03,8991.26,8991.26,8991.26,8991.26,30984,1055,7156,
2007-09-20_09:04,8998.99,8998.99,8998.99,8998.99,30657,1148,6630,
2007-09-20_09:05,9000.70,9000.70,9000.70,9000.70,22215,742,5180,
2007-09-20_09:06,9006.17,9006.17,9006.17,9006.17,30269,1074,7015,
2007-09-20_09:07,9007.90,9007.90,9007.90,9007.90,21494,922,5189,
2007-09-20_09:08,9009.73,9009.73,9009.73,9009.73,30576,1291,7046,
2007-09-20_09:09,9015.20,9015.20,9015.20,9015.20,23594,987,5933,
2007-09-20_09:10,9011.31,9011.31,9011.31,9011.31,23198,843,5101,
2007-09-20_09:11,9010.30,9010.30,9010.30,9010.30,28443,1069,6941,
2007-09-20_09:12,9004.38,9004.38,9004.38,9004.38,21162,765,4690,
2007-09-20_09:13,8999.20,8999.20,8999.20,8999.20,22777,727,5243,
2007-09-20_09:14,8995.45,8995.45,8995.45,8995.45,21788,757,5134,
2007-09-20_09:15,8991.91,8991.91,8991.91,8991.91,20431,684,4416,
2007-09-20_09:16,8987.63,8987.63,8987.63,8987.63,30579,907,5944,
2007-09-20_09:17,8985.90,8985.90,8985.90,8985.90,21208,763,4591,
2007-09-20_09:18,8997.65,8997.65,8997.65,8997.65,31831,1105,6275,
2007-09-20_09:19,9012.68,9012.68,9012.68,9012.68,34566,1311,7080,
2007-09-20_09:20,9026.95,9026.95,9026.95,9026.95,32253,1200,6151,
2007-09-20_09:21,9047.89,9047.89,9047.89,9047.89,49471,1846,10025,
2007-09-20_09:22,9058.11,9058.11,9058.11,9058.11,36575,1447,7722,
2007-09-20_09:23,9063.10,9063.10,9063.10,9063.10,37089,1495,7846,
2007-09-20_09:24,9068.27,9068.27,9068.27,9068.27,34305,1363,7735,
2007-09-20_09:25,9064.36,9064.36,9064.36,9064.36,26829,1012,5701,
2007-09-20_09:26,9063.77,9063.77,9063.77,9063.77,36157,1427,7398,
2007-09-20_09:27,9065.32,9065.32,9065.32,9065.32,22716,866,5068,
2007-09-20_09:28,9060.65,9060.65,9060.65,9060.65,24383,1195,5549,
2007-09-20_09:29,9059.23,9059.23,9059.23,9059.23,20704,755,4633,
2007-09-20_09:30,9056.53,9056.53,9056.53,9056.53,19294,624,3784,
2007-09-20_09:31,9053.04,9053.04,9053.04,9053.04,24887,896,5211,
2007-09-20_09:32,9055.00,9055.00,9055.00,9055.00,19304,710,3786,
2007-09-20_09:33,9059.97,9059.97,9059.97,9059.97,21231,784,4518,
2007-09-20_09:34,9055.66,9055.66,9055.66,9055.66,16913,633,3754,
2007-09-20_09:35,9055.78,9055.78,9055.78,9055.78,21156,577,3403,
2007-09-20_09:36,9062.32,9062.32,9062.32,9062.32,32383,979,5053,
2007-09-20_09:37,9063.98,9063.98,9063.98,9063.98,20955,535,3196,
2007-09-20_09:38,9065.56,9065.56,9065.56,9065.56,23043,766,4437,
2007-09-20_09:39,9070.45,9070.45,9070.45,9070.45,21287,699,4149,
2007-09-20_09:40,9073.55,9073.55,9073.55,9073.55,18582,586,3516,
2007-09-20_09:41,9075.65,9075.65,9075.65,9075.65,26087,892,4966,
2007-09-20_09:42,9081.03,9081.03,9081.03,9081.03,28582,1065,5481,
2007-09-20_09:43,9089.41,9089.41,9089.41,9089.41,32438,1029,6126,
2007-09-20_09:44,9090.29,9090.29,9090.29,9090.29,32322,1095,5698,
2007-09-20_09:45,9089.77,9089.77,9089.77,9089.77,22553,734,4463,
2007-09-20_09:46,9084.89,9084.89,9084.89,9084.89,28115,949,5559,
2007-09-20_09:47,9082.45,9082.45,9082.45,9082.45,17510,627,3674,
2007-09-20_09:48,9079.74,9079.74,9079.74,9079.74,20342,555,4195,
2007-09-20_09:49,9078.48,9078.48,9078.48,9078.48,16309,573,3485,
2007-09-20_09:50,9076.40,9076.40,9076.40,9076.40,15658,505,3025,
2007-09-20_09:51,9074.13,9074.13,9074.13,9074.13,20738,651,4079,
2007-09-20_09:52,9074.13,9074.13,9074.13,9074.13,15229,539,3082,
2007-09-20_09:53,9071.99,9071.99,9071.99,9071.99,19047,648,3913,
2007-09-20_09:54,9073.71,9073.71,9073.71,9073.71,18245,625,3648,
2007-09-20_09:55,9071.15,9071.15,9071.15,9071.15,15382,570,3445,
2007-09-20_09:56,9070.04,9070.04,9070.04,9070.04,18025,673,4191,
2007-09-20_09:57,9068.82,9068.82,9068.82,9068.82,11539,482,2902,
2007-09-20_09:58,9068.81,9068.81,9068.81,9068.81,18094,686,3929,
2007-09-20_09:59,9065.77,9065.77,9065.77,9065.77,13604,506,2974,
2007-09-20_10:00,9065.33,9065.33,9065.33,9065.33,13001,402,2802,
2007-09-20_10:01,9063.42,9063.42,9063.42,9063.42,16101,494,3337,
2007-09-20_10:02,9060.73,9060.73,9060.73,9060.73,10850,348,2224,
2007-09-20_10:03,9061.01,9061.01,9061.01,9061.01,17802,577,3365,
2007-09-20_10:04,9060.01,9060.01,9060.01,9060.01,13580,446,2798,
2007-09-20_10:05,9065.86,9065.86,9065.86,9065.86,15822,459,2729,
2007-09-20_10:06,9068.78,9068.78,9068.78,9068.78,20576,752,4081,
2007-09-20_10:07,9073.75,9073.75,9073.75,9073.75,14522,522,3062,
2007-09-20_10:08,9079.39,9079.39,9079.39,9079.39,20959,721,4222,
2007-09-20_10:09,9081.17,9081.17,9081.17,9081.17,16653,649,3451,
2007-09-20_10:10,9086.42,9086.42,9086.42,9086.42,18486,656,3627,
2007-09-20_10:11,9094.44,9094.44,9094.44,9094.44,28476,988,5944,
2007-09-20_10:12,9100.12,9100.12,9100.12,9100.12,24240,898,4833,
2007-09-20_10:13,9105.54,9105.54,9105.54,9105.54,27668,934,5910,
2007-09-20_10:14,9104.95,9104.95,9104.95,9104.95,23499,778,4866,
2007-09-20_10:15,9104.67,9104.67,9104.67,9104.67,18025,610,3726,
2007-09-20_10:16,9109.52,9109.52,9109.52,9109.52,25469,805,4953,
2007-09-20_10:17,9107.34,9107.34,9107.34,9107.34,17225,528,3355,
2007-09-20_10:18,9106.93,9106.93,9106.93,9106.93,22275,705,4060,
2007-09-20_10:19,9104.58,9104.58,9104.58,9104.58,17112,606,3440,
2007-09-20_10:20,9104.74,9104.74,9104.74,9104.74,15306,464,3054,
2007-09-20_10:21,9100.96,9100.96,9100.96,9100.96,18268,511,3685,
2007-09-20_10:22,9096.16,9096.16,9096.16,9096.16,12489,361,2552,
2007-09-20_10:23,9094.56,9094.56,9094.56,9094.56,18073,483,3646,
2007-09-20_10:24,9091.78,9091.78,9091.78,9091.78,15311,403,2904,
2007-09-20_10:25,9092.67,9092.67,9092.67,9092.67,13401,422,2685,
2007-09-20_10:26,9088.34,9088.34,9088.34,9088.34,13688,419,3074,
2007-09-20_10:27,9087.85,9087.85,9087.85,9087.85,10405,327,2319,
2007-09-20_10:28,9088.68,9088.68,9088.68,9088.68,16405,459,3428,
2007-09-20_10:29,9086.21,9086.21,9086.21,9086.21,14192,449,2675,
2007-09-20_10:30,9082.39,9082.39,9082.39,9082.39,12150,382,2590,
2007-09-20_10:31,9083.23,9083.23,9083.23,9083.23,14412,433,3038,
2007-09-20_10:32,9084.44,9084.44,9084.44,9084.44,10332,314,2297,
2007-09-20_10:33,9087.73,9087.73,9087.73,9087.73,14120,443,3023,
2007-09-20_10:34,9089.67,9089.67,9089.67,9089.67,14150,471,2844,
2007-09-20_10:35,9090.31,9090.31,9090.31,9090.31,10861,325,2169,
2007-09-20_10:36,9093.00,9093.00,9093.00,9093.00,19000,501,3361,
2007-09-20_10:37,9091.32,9091.32,9091.32,9091.32,11322,335,2278,
2007-09-20_10:38,9092.40,9092.40,9092.40,9092.40,13693,374,2829,
2007-09-20_10:39,9090.03,9090.03,9090.03,9090.03,12757,355,2326,
2007-09-20_10:40,9092.68,9092.68,9092.68,9092.68,13424,365,2494,
2007-09-20_10:41,9089.03,9089.03,9089.03,9089.03,12627,336,2845,
2007-09-20_10:42,9088.62,9088.62,9088.62,9088.62,10797,288,2264,
2007-09-20_10:43,9085.91,9085.91,9085.91,9085.91,15253,403,3116,
2007-09-20_10:44,9084.58,9084.58,9084.58,9084.58,11858,332,2540,
2007-09-20_10:45,9082.21,9082.21,9082.21,9082.21,12864,372,2362,
2007-09-20_10:46,9081.82,9081.82,9081.82,9081.82,18230,486,3310,
2007-09-20_10:47,9079.03,9079.03,9079.03,9079.03,13902,401,2545,
2007-09-20_10:48,9076.90,9076.90,9076.90,9076.90,18253,527,3488,
2007-09-20_10:49,9075.26,9075.26,9075.26,9075.26,12820,475,2660,
2007-09-20_10:50,9075.08,9075.08,9075.08,9075.08,10983,335,2403,
2007-09-20_10:51,9080.79,9080.79,9080.79,9080.79,16955,544,3327,
2007-09-20_10:52,9078.23,9078.23,9078.23,9078.23,11652,424,2325,
2007-09-20_10:53,9077.62,9077.62,9077.62,9077.62,14049,429,2739,
2007-09-20_10:54,9078.29,9078.29,9078.29,9078.29,12902,399,2556,
2007-09-20_10:55,9076.56,9076.56,9076.56,9076.56,11079,322,2315,
2007-09-20_10:56,9076.00,9076.00,9076.00,9076.00,13513,362,2507,
2007-09-20_10:57,9074.26,9074.26,9074.26,9074.26,10806,313,2003,
2007-09-20_10:58,9074.65,9074.65,9074.65,9074.65,16006,433,2833,
2007-09-20_10:59,9076.05,9076.05,9076.05,9076.05,13461,339,2163,
2007-09-20_11:00,9074.50,9074.50,9074.50,9074.50,10920,297,2134,
2007-09-20_11:01,9072.47,9072.47,9072.47,9072.47,13435,401,2414,
2007-09-20_11:02,9071.49,9071.49,9071.49,9071.49,9813,310,1929,
2007-09-20_11:03,9069.11,9069.11,9069.11,9069.11,11841,347,2447,
2007-09-20_11:04,9064.96,9064.96,9064.96,9064.96,10649,381,2348,
2007-09-20_11:05,9062.24,9062.24,9062.24,9062.24,11860,416,2537,
2007-09-20_11:06,9056.65,9056.65,9056.65,9056.65,16870,567,3389,
2007-09-20_11:07,9056.03,9056.03,9056.03,9056.03,11802,424,2543,
2007-09-20_11:08,9054.81,9054.81,9054.81,9054.81,15868,574,3638,
2007-09-20_11:09,9052.73,9052.73,9052.73,9052.73,15937,603,3440,
2007-09-20_11:10,9057.25,9057.25,9057.25,9057.25,16718,566,3410,
2007-09-20_11:11,9055.11,9055.11,9055.11,9055.11,19569,593,4044,
2007-09-20_11:12,9053.30,9053.30,9053.30,9053.30,11934,520,2539,
2007-09-20_11:13,9050.60,9050.60,9050.60,9050.60,15112,450,2983,
2007-09-20_11:14,9051.88,9051.88,9051.88,9051.88,11079,400,2528,
2007-09-20_11:15,9046.39,9046.39,9046.39,9046.39,11076,322,2130,
2007-09-20_11:16,9047.72,9047.72,9047.72,9047.72,13738,435,2903,
2007-09-20_11:17,9044.65,9044.65,9044.65,9044.65,9843,321,2096,
2007-09-20_11:18,9042.58,9042.58,9042.58,9042.58,14321,474,2760,
2007-09-20_11:19,9042.21,9042.21,9042.21,9042.21,12254,362,2675,
2007-09-20_11:20,9040.25,9040.25,9040.25,9040.25,12028,358,2590,
2007-09-20_11:21,9037.30,9037.30,9037.30,9037.30,13684,432,3315,
2007-09-20_11:22,9036.72,9036.72,9036.72,9036.72,15566,478,3189,
2007-09-20_11:23,9032.06,9032.06,9032.06,9032.06,16518,611,4145,
2007-09-20_11:24,9030.93,9030.93,9030.93,9030.93,17042,670,3800,
2007-09-20_11:25,9028.40,9028.40,9028.40,9028.40,14804,597,3622,
2007-09-20_11:26,9024.32,9024.32,9024.32,9024.32,18414,690,4459,
2007-09-20_11:27,9024.84,9024.84,9024.84,9024.84,13721,490,3303,
2007-09-20_11:28,9021.59,9021.59,9021.59,9021.59,20708,703,4644,
2007-09-20_11:29,9017.45,9017.45,9017.45,9017.45,18995,614,4003,
2007-09-20_11:30,9016.22,9016.22,9016.22,9016.22,16939,675,3893,
2007-09-20_11:31,9009.33,9009.33,9009.33,9009.33,21656,899,5232,
2007-09-20_11:32,9008.70,9008.70,9008.70,9008.70,16965,660,3774,
2007-09-20_11:33,9005.14,9005.14,9005.14,9005.14,21342,829,4788,
2007-09-20_11:34,9008.00,9008.00,9008.00,9008.00,17431,661,4189,
2007-09-20_11:35,9009.01,9009.01,9009.01,9009.01,16699,602,3794,
2007-09-20_11:36,9018.50,9018.50,9018.50,9018.50,22259,758,4741,
2007-09-20_11:37,9021.92,9021.92,9021.92,9021.92,13953,473,2933,
2007-09-20_11:38,9025.55,9025.55,9025.55,9025.55,15410,487,3599,
2007-09-20_11:39,9019.50,9019.50,9019.50,9019.50,11044,371,2435,
2007-09-20_11:40,9020.72,9020.72,9020.72,9020.72,11271,303,2206,
2007-09-20_11:41,9023.98,9023.98,9023.98,9023.98,14170,459,2849,
2007-09-20_11:42,9023.78,9023.78,9023.78,9023.78,9192,282,2046,
2007-09-20_11:43,9024.51,9024.51,9024.51,9024.51,11970,390,2562,
2007-09-20_11:44,9026.25,9026.25,9026.25,9026.25,8978,290,1875,
2007-09-20_11:45,9023.57,9023.57,9023.57,9023.57,9471,269,1929,
2007-09-20_11:46,9022.58,9022.58,9022.58,9022.58,11797,356,2381,
2007-09-20_11:47,9021.78,9021.78,9021.78,9021.78,8117,266,1690,
2007-09-20_11:48,9020.43,9020.43,9020.43,9020.43,12410,421,2510,
2007-09-20_11:49,9017.89,9017.89,9017.89,9017.89,10310,324,2166,
2007-09-20_11:50,9015.85,9015.85,9015.85,9015.85,13450,397,2859,
2007-09-20_11:51,9016.09,9016.09,9016.09,9016.09,15318,493,3461,
2007-09-20_11:52,9012.45,9012.45,9012.45,9012.45,10663,329,2285,
2007-09-20_11:53,9012.09,9012.09,9012.09,9012.09,15805,495,2961,
2007-09-20_11:54,9010.82,9010.82,9010.82,9010.82,13233,457,2758,
2007-09-20_11:55,9010.20,9010.20,9010.20,9010.20,10606,330,2188,
2007-09-20_11:56,9009.85,9009.85,9009.85,9009.85,15243,452,3010,
2007-09-20_11:57,9008.93,9008.93,9008.93,9008.93,10124,317,2138,
2007-09-20_11:58,9007.94,9007.94,9007.94,9007.94,14991,435,2789,
2007-09-20_11:59,9003.67,9003.67,9003.67,9003.67,10855,346,2355,
2007-09-20_12:00,9001.01,9001.01,9001.01,9001.01,11215,329,2453,
2007-09-20_12:01,8996.81,8996.81,8996.81,8996.81,19398,601,4021,
2007-09-20_12:02,8989.24,8989.24,8989.24,8989.24,14442,436,3186,
2007-09-20_12:03,8986.84,8986.84,8986.84,8986.84,19419,648,4426,
2007-09-20_12:04,8981.56,8981.56,8981.56,8981.56,17514,557,3682,
2007-09-20_12:05,8977.75,8977.75,8977.75,8977.75,19512,597,4003,
2007-09-20_12:06,8975.30,8975.30,8975.30,8975.30,20438,637,4483,
2007-09-20_12:07,8971.05,8971.05,8971.05,8971.05,15836,453,3220,
2007-09-20_12:08,8970.06,8970.06,8970.06,8970.06,22311,677,4189,
2007-09-20_12:09,8967.23,8967.23,8967.23,8967.23,21766,609,3952,
2007-09-20_12:10,8965.95,8965.95,8965.95,8965.95,18347,557,3569,
2007-09-20_12:11,8968.08,8968.08,8968.08,8968.08,22455,661,4468,
2007-09-20_12:12,8977.66,8977.66,8977.66,8977.66,14767,471,3188,
2007-09-20_12:13,8986.35,8986.35,8986.35,8986.35,22433,652,4485,
2007-09-20_12:14,8992.46,8992.46,8992.46,8992.46,14516,505,3151,
2007-09-20_12:15,8993.70,8993.70,8993.70,8993.70,11306,370,2506,
2007-09-20_12:16,8996.88,8996.88,8996.88,8996.88,13632,396,2998,
2007-09-20_12:17,8999.24,8999.24,8999.24,8999.24,9618,327,2241,
2007-09-20_12:18,9005.45,9005.45,9005.45,9005.45,13713,473,2979,
2007-09-20_12:19,9004.16,9004.16,9004.16,9004.16,9076,305,1863,
2007-09-20_12:20,9002.79,9002.79,9002.79,9002.79,10392,279,2091,
2007-09-20_12:21,9000.36,9000.36,9000.36,9000.36,9723,260,2185,
2007-09-20_12:22,8999.66,8999.66,8999.66,8999.66,8137,234,1667,
2007-09-20_12:23,8996.62,8996.62,8996.62,8996.62,11030,301,2205,
2007-09-20_12:24,8993.08,8993.08,8993.08,8993.08,7473,213,1631,
2007-09-20_12:25,8990.14,8990.14,8990.14,8990.14,9623,272,1892,
2007-09-20_12:26,8987.92,8987.92,8987.92,8987.92,11739,288,2136,
2007-09-20_12:27,8989.75,8989.75,8989.75,8989.75,8926,291,1775,
2007-09-20_12:28,8990.69,8990.69,8990.69,8990.69,10938,301,2258,
2007-09-20_12:29,8987.00,8987.00,8987.00,8987.00,8922,223,1742,
2007-09-20_12:30,8988.07,8988.07,8988.07,8988.07,9089,222,1893,
2007-09-20_12:31,8984.46,8984.46,8984.46,8984.46,11023,290,2322,
2007-09-20_12:32,8984.26,8984.26,8984.26,8984.26,8370,240,1808,
2007-09-20_12:33,8983.15,8983.15,8983.15,8983.15,11612,314,2537,
2007-09-20_12:34,8982.36,8982.36,8982.36,8982.36,8787,244,1856,
2007-09-20_12:35,8981.35,8981.35,8981.35,8981.35,11359,281,2326,
2007-09-20_12:36,8981.85,8981.85,8981.85,8981.85,13450,347,2583,
2007-09-20_12:37,8982.75,8982.75,8982.75,8982.75,7847,197,1845,
2007-09-20_12:38,8982.44,8982.44,8982.44,8982.44,10824,266,2311,
2007-09-20_12:39,8982.54,8982.54,8982.54,8982.54,8737,227,1810,
2007-09-20_12:40,8982.85,8982.85,8982.85,8982.85,9505,222,1971,
2007-09-20_12:41,8986.83,8986.83,8986.83,8986.83,11186,314,2293,
2007-09-20_12:42,8990.60,8990.60,8990.60,8990.60,8599,242,2002,
2007-09-20_12:43,8993.92,8993.92,8993.92,8993.92,14314,411,2791,
2007-09-20_12:44,8998.64,8998.64,8998.64,8998.64,11305,361,2374,
2007-09-20_12:45,8995.72,8995.72,8995.72,8995.72,14694,406,2713,
2007-09-20_12:46,8997.91,8997.91,8997.91,8997.91,13897,423,2795,
2007-09-20_12:47,8997.96,8997.96,8997.96,8997.96,9729,294,2060,
2007-09-20_12:48,8995.67,8995.67,8995.67,8995.67,12932,338,2826,
2007-09-20_12:49,8994.63,8994.63,8994.63,8994.63,9400,253,1999,
2007-09-20_12:50,8998.20,8998.20,8998.20,8998.20,14609,300,2280,
2007-09-20_12:51,8998.55,8998.55,8998.55,8998.55,11256,336,2503,
2007-09-20_12:52,8998.38,8998.38,8998.38,8998.38,9512,303,2115,
2007-09-20_12:53,9003.67,9003.67,9003.67,9003.67,16309,505,3191,
2007-09-20_12:54,9005.04,9005.04,9005.04,9005.04,9024,260,2076,
2007-09-20_12:55,9005.14,9005.14,9005.14,9005.14,11910,371,2527,
2007-09-20_12:56,9005.20,9005.20,9005.20,9005.20,11818,377,2588,
2007-09-20_12:57,9004.11,9004.11,9004.11,9004.11,9889,311,2191,
2007-09-20_12:58,9005.23,9005.23,9005.23,9005.23,13588,428,3091,
2007-09-20_12:59,9003.99,9003.99,9003.99,9003.99,10086,321,2245,
2007-09-20_13:00,9001.91,9001.91,9001.91,9001.91,14917,349,2428,
2007-09-20_13:01,9000.31,9000.31,9000.31,9000.31,11214,356,2656,
2007-09-20_13:02,8995.85,8995.85,8995.85,8995.85,9815,319,2161,
2007-09-20_13:03,8995.06,8995.06,8995.06,8995.06,14670,459,3090,
2007-09-20_13:04,8992.08,8992.08,8992.08,8992.08,13461,395,2797,
2007-09-20_13:05,8989.61,8989.61,8989.61,8989.61,14306,393,2920,
2007-09-20_13:06,8986.89,8986.89,8986.89,8986.89,15565,418,3239,
2007-09-20_13:07,8985.41,8985.41,8985.41,8985.41,13592,456,2864,
2007-09-20_13:08,8984.63,8984.63,8984.63,8984.63,18949,436,3621,
2007-09-20_13:09,8980.32,8980.32,8980.32,8980.32,13794,372,2844,
2007-09-20_13:10,8977.91,8977.91,8977.91,8977.91,19988,519,3388,
2007-09-20_13:11,8975.17,8975.17,8975.17,8975.17,21187,581,4219,
2007-09-20_13:12,8972.33,8972.33,8972.33,8972.33,13848,339,2907,
2007-09-20_13:13,8969.49,8969.49,8969.49,8969.49,22973,527,4666,
2007-09-20_13:14,8966.70,8966.70,8966.70,8966.70,21129,563,4222,
2007-09-20_13:15,8965.54,8965.54,8965.54,8965.54,19458,524,4262,
2007-09-20_13:16,8964.56,8964.56,8964.56,8964.56,24496,631,4988,
2007-09-20_13:17,8962.30,8962.30,8962.30,8962.30,14970,375,3372,
2007-09-20_13:18,8961.35,8961.35,8961.35,8961.35,22118,572,4802,
2007-09-20_13:19,8955.64,8955.64,8955.64,8955.64,19603,567,4180,
2007-09-20_13:20,8953.03,8953.03,8953.03,8953.03,19833,554,4175,
2007-09-20_13:21,8952.26,8952.26,8952.26,8952.26,22892,617,4913,
2007-09-20_13:22,8950.62,8950.62,8950.62,8950.62,15315,502,3659,
2007-09-20_13:23,8954.70,8954.70,8954.70,8954.70,22323,600,4904,
2007-09-20_13:24,8958.55,8958.55,8958.55,8958.55,20070,597,4806,
2007-09-20_13:25,8959.57,8959.57,8959.57,8959.57,19087,581,4491,
2007-09-20_13:26,8959.57,8959.57,8959.57,8959.57,0,0,0,
2007-09-20_13:27,8959.57,8959.57,8959.57,8959.57,0,0,0,
2007-09-20_13:28,8959.57,8959.57,8959.57,8959.57,0,0,0,
2007-09-20_13:29,8959.57,8959.57,8959.57,8959.57,0,0,0,
2007-09-20_13:30,8983.03,8983.03,8983.03,8983.03,132713,4773,28780,
2007-09-21_09:01,9018.68,9018.68,9018.68,9018.68,387591,3080,23679,
2007-09-21_09:02,9023.86,9023.86,9023.86,9023.86,22976,733,4765,
2007-09-21_09:03,9028.87,9028.87,9028.87,9028.87,29236,921,6165,
2007-09-21_09:04,9029.84,9029.84,9029.84,9029.84,25489,1037,6113,
2007-09-21_09:05,9030.45,9030.45,9030.45,9030.45,25494,783,5344,
2007-09-21_09:06,9024.79,9024.79,9024.79,9024.79,50243,1070,7306,
2007-09-21_09:07,9019.85,9019.85,9019.85,9019.85,27912,747,5001,
2007-09-21_09:08,9014.48,9014.48,9014.48,9014.48,25797,780,5652,
2007-09-21_09:09,9009.74,9009.74,9009.74,9009.74,26881,819,5835,
2007-09-21_09:10,9003.10,9003.10,9003.10,9003.10,33200,639,4809,
2007-09-21_09:11,8996.41,8996.41,8996.41,8996.41,178488,1191,8036,
2007-09-21_09:12,8995.19,8995.19,8995.19,8995.19,21085,644,4967,
2007-09-21_09:13,8994.01,8994.01,8994.01,8994.01,27293,754,5499,
2007-09-21_09:14,8998.39,8998.39,8998.39,8998.39,23140,706,4956,
2007-09-21_09:15,9000.91,9000.91,9000.91,9000.91,17011,615,4176,
2007-09-21_09:16,9005.94,9005.94,9005.94,9005.94,26060,858,5856,
2007-09-21_09:17,9010.08,9010.08,9010.08,9010.08,18881,724,4465,
2007-09-21_09:18,9013.45,9013.45,9013.45,9013.45,26543,867,5558,
2007-09-21_09:19,9018.80,9018.80,9018.80,9018.80,21333,769,5009,
2007-09-21_09:20,9021.46,9021.46,9021.46,9021.46,36091,657,4364,
2007-09-21_09:21,9023.65,9023.65,9023.65,9023.65,32690,757,5334,
2007-09-21_09:22,9024.44,9024.44,9024.44,9024.44,17270,597,3794,
2007-09-21_09:23,9027.42,9027.42,9027.42,9027.42,24126,777,5149,
2007-09-21_09:24,9029.80,9029.80,9029.80,9029.80,21426,652,4654,
2007-09-21_09:25,9031.88,9031.88,9031.88,9031.88,17454,593,4125,
2007-09-21_09:26,9039.66,9039.66,9039.66,9039.66,30108,982,6118,
2007-09-21_09:27,9041.07,9041.07,9041.07,9041.07,21029,668,4459,
2007-09-21_09:28,9041.82,9041.82,9041.82,9041.82,25870,818,5306,
2007-09-21_09:29,9039.51,9039.51,9039.51,9039.51,24099,764,4970,
2007-09-21_09:30,9040.64,9040.64,9040.64,9040.64,22737,584,4086,
2007-09-21_09:31,9038.91,9038.91,9038.91,9038.91,26176,766,5311,
2007-09-21_09:32,9038.12,9038.12,9038.12,9038.12,17543,564,3914,
2007-09-21_09:33,9039.13,9039.13,9039.13,9039.13,22955,654,4736,
2007-09-21_09:34,9039.63,9039.63,9039.63,9039.63,18208,553,4062,
2007-09-21_09:35,9039.85,9039.85,9039.85,9039.85,15811,469,3348,
2007-09-21_09:36,9039.10,9039.10,9039.10,9039.10,20468,594,4371,
2007-09-21_09:37,9040.08,9040.08,9040.08,9040.08,14385,371,2955,
2007-09-21_09:38,9038.85,9038.85,9038.85,9038.85,16048,401,3528,
2007-09-21_09:39,9035.77,9035.77,9035.77,9035.77,15390,470,3267,
2007-09-21_09:40,9034.83,9034.83,9034.83,9034.83,19435,550,3418,
2007-09-21_09:41,9033.68,9033.68,9033.68,9033.68,26020,757,4601,
2007-09-21_09:42,9034.34,9034.34,9034.34,9034.34,16739,432,3294,
2007-09-21_09:43,9032.12,9032.12,9032.12,9032.12,21739,613,4319,
2007-09-21_09:44,9031.50,9031.50,9031.50,9031.50,19946,526,3958,
2007-09-21_09:45,9033.70,9033.70,9033.70,9033.70,17522,518,3373,
2007-09-21_09:46,9033.11,9033.11,9033.11,9033.11,24322,640,4633,
2007-09-21_09:47,9031.88,9031.88,9031.88,9031.88,17141,465,3246,
2007-09-21_09:48,9033.15,9033.15,9033.15,9033.15,20771,571,3848,
2007-09-21_09:49,9031.97,9031.97,9031.97,9031.97,18162,495,3620,
2007-09-21_09:50,9030.19,9030.19,9030.19,9030.19,19835,483,3317,
2007-09-21_09:51,9029.51,9029.51,9029.51,9029.51,21699,586,4454,
2007-09-21_09:52,9029.92,9029.92,9029.92,9029.92,18635,540,3533,
2007-09-21_09:53,9031.29,9031.29,9031.29,9031.29,22840,678,4511,
2007-09-21_09:54,9033.41,9033.41,9033.41,9033.41,18014,558,3849,
2007-09-21_09:55,9036.94,9036.94,9036.94,9036.94,18617,605,3925,
2007-09-21_09:56,9051.15,9051.15,9051.15,9051.15,29245,929,6180,
2007-09-21_09:57,9058.11,9058.11,9058.11,9058.11,25894,917,5222,
2007-09-21_09:58,9065.09,9065.09,9065.09,9065.09,34997,1061,6642,
2007-09-21_09:59,9069.39,9069.39,9069.39,9069.39,33147,1030,6657,
2007-09-21_10:00,9073.62,9073.62,9073.62,9073.62,33687,905,5851,
2007-09-21_10:01,9076.37,9076.37,9076.37,9076.37,34403,1104,7202,
2007-09-21_10:02,9080.76,9080.76,9080.76,9080.76,29152,990,5935,
2007-09-21_10:03,9079.80,9079.80,9079.80,9079.80,25091,794,5272,
2007-09-21_10:04,9080.64,9080.64,9080.64,9080.64,24170,736,4969,
2007-09-21_10:05,9076.66,9076.66,9076.66,9076.66,17223,535,3657,
2007-09-21_10:06,9073.07,9073.07,9073.07,9073.07,20798,625,4481,
2007-09-21_10:07,9069.75,9069.75,9069.75,9069.75,15181,446,3252,
2007-09-21_10:08,9066.81,9066.81,9066.81,9066.81,17728,520,3788,
2007-09-21_10:09,9067.58,9067.58,9067.58,9067.58,16478,559,3711,
2007-09-21_10:10,9066.02,9066.02,9066.02,9066.02,15859,416,3146,
2007-09-21_10:11,9066.61,9066.61,9066.61,9066.61,18387,550,4065,
2007-09-21_10:12,9066.24,9066.24,9066.24,9066.24,13942,419,2762,
2007-09-21_10:13,9064.62,9064.62,9064.62,9064.62,19726,557,3712,
2007-09-21_10:14,9062.10,9062.10,9062.10,9062.10,16184,474,3243,
2007-09-21_10:15,9059.19,9059.19,9059.19,9059.19,13623,388,2658,
2007-09-21_10:16,9055.16,9055.16,9055.16,9055.16,17862,497,3563,
2007-09-21_10:17,9053.99,9053.99,9053.99,9053.99,15726,396,2995,
2007-09-21_10:18,9052.77,9052.77,9052.77,9052.77,19534,490,3367,
2007-09-21_10:19,9050.58,9050.58,9050.58,9050.58,16054,433,3128,
2007-09-21_10:20,9049.54,9049.54,9049.54,9049.54,13781,348,2745,
2007-09-21_10:21,9047.67,9047.67,9047.67,9047.67,17950,468,3599,
2007-09-21_10:22,9046.61,9046.61,9046.61,9046.61,14518,381,2627,
2007-09-21_10:23,9043.13,9043.13,9043.13,9043.13,18172,493,3535,
2007-09-21_10:24,9042.91,9042.91,9042.91,9042.91,14494,409,2860,
2007-09-21_10:25,9040.48,9040.48,9040.48,9040.48,14203,481,2859,
2007-09-21_10:26,9039.48,9039.48,9039.48,9039.48,16198,604,3536,
2007-09-21_10:27,9039.23,9039.23,9039.23,9039.23,13588,456,2816,
2007-09-21_10:28,9042.74,9042.74,9042.74,9042.74,16478,570,3456,
2007-09-21_10:29,9044.70,9044.70,9044.70,9044.70,13426,416,2798,
2007-09-21_10:30,9042.30,9042.30,9042.30,9042.30,12720,398,2545,
2007-09-21_10:31,9043.70,9043.70,9043.70,9043.70,14191,392,3027,
2007-09-21_10:32,9041.35,9041.35,9041.35,9041.35,10785,300,2327,
2007-09-21_10:33,9039.29,9039.29,9039.29,9039.29,14474,387,2957,
2007-09-21_10:34,9044.42,9044.42,9044.42,9044.42,14466,448,2898,
2007-09-21_10:35,9046.71,9046.71,9046.71,9046.71,14442,486,2902,
2007-09-21_10:36,9048.97,9048.97,9048.97,9048.97,16966,566,3697,
2007-09-21_10:37,9048.51,9048.51,9048.51,9048.51,11203,371,2567,
2007-09-21_10:38,9045.16,9045.16,9045.16,9045.16,13268,457,3026,
2007-09-21_10:39,9043.63,9043.63,9043.63,9043.63,12038,434,2701,
2007-09-21_10:40,9041.03,9041.03,9041.03,9041.03,14390,396,2679,
2007-09-21_10:41,9040.31,9040.31,9040.31,9040.31,16451,509,3254,
2007-09-21_10:42,9037.95,9037.95,9037.95,9037.95,11389,382,2216,
2007-09-21_10:43,9037.49,9037.49,9037.49,9037.49,12951,329,2688,
2007-09-21_10:44,9036.06,9036.06,9036.06,9036.06,12816,348,2667,
2007-09-21_10:45,9036.17,9036.17,9036.17,9036.17,11686,329,2438,
2007-09-21_10:46,9039.10,9039.10,9039.10,9039.10,15294,386,3044,
2007-09-21_10:47,9038.53,9038.53,9038.53,9038.53,10291,267,2273,
2007-09-21_10:48,9039.44,9039.44,9039.44,9039.44,14113,372,2937,
2007-09-21_10:49,9037.00,9037.00,9037.00,9037.00,12474,351,2564,
2007-09-21_10:50,9034.80,9034.80,9034.80,9034.80,13698,322,2358,
2007-09-21_10:51,9034.04,9034.04,9034.04,9034.04,15025,393,2686,
2007-09-21_10:52,9030.79,9030.79,9030.79,9030.79,12127,272,2188,
2007-09-21_10:53,9031.67,9031.67,9031.67,9031.67,16465,430,2930,
2007-09-21_10:54,9031.27,9031.27,9031.27,9031.27,17569,411,2806,
2007-09-21_10:55,9028.38,9028.38,9028.38,9028.38,12690,351,2316,
2007-09-21_10:56,9028.34,9028.34,9028.34,9028.34,15641,474,3065,
2007-09-21_10:57,9030.96,9030.96,9030.96,9030.96,10391,284,2080,
2007-09-21_10:58,9030.58,9030.58,9030.58,9030.58,12957,401,3011,
2007-09-21_10:59,9033.91,9033.91,9033.91,9033.91,9781,297,2198,
2007-09-21_11:00,9035.05,9035.05,9035.05,9035.05,11203,318,2358,
2007-09-21_11:01,9037.13,9037.13,9037.13,9037.13,12213,338,2564,
2007-09-21_11:02,9035.83,9035.83,9035.83,9035.83,8032,253,1925,
2007-09-21_11:03,9034.86,9034.86,9034.86,9034.86,12692,352,2507,
2007-09-21_11:04,9037.78,9037.78,9037.78,9037.78,9601,315,2194,
2007-09-21_11:05,9039.41,9039.41,9039.41,9039.41,9656,294,2069,
2007-09-21_11:06,9041.97,9041.97,9041.97,9041.97,13184,380,2749,
2007-09-21_11:07,9041.15,9041.15,9041.15,9041.15,9522,273,2142,
2007-09-21_11:08,9042.35,9042.35,9042.35,9042.35,12643,384,2965,
2007-09-21_11:09,9044.42,9044.42,9044.42,9044.42,12179,373,2508,
2007-09-21_11:10,9047.32,9047.32,9047.32,9047.32,12619,374,2591,
2007-09-21_11:11,9051.40,9051.40,9051.40,9051.40,18035,564,3489,
2007-09-21_11:12,9053.80,9053.80,9053.80,9053.80,10060,344,2190,
2007-09-21_11:13,9053.90,9053.90,9053.90,9053.90,13996,406,2940,
2007-09-21_11:14,9055.43,9055.43,9055.43,9055.43,11605,321,2397,
2007-09-21_11:15,9056.27,9056.27,9056.27,9056.27,12791,385,2711,
2007-09-21_11:16,9057.82,9057.82,9057.82,9057.82,15805,475,3376,
2007-09-21_11:17,9055.94,9055.94,9055.94,9055.94,12663,375,2574,
2007-09-21_11:18,9056.99,9056.99,9056.99,9056.99,18989,587,4063,
2007-09-21_11:19,9057.46,9057.46,9057.46,9057.46,18847,566,3193,
2007-09-21_11:20,9057.10,9057.10,9057.10,9057.10,12163,340,2628,
2007-09-21_11:21,9061.39,9061.39,9061.39,9061.39,15065,418,3494,
2007-09-21_11:22,9062.29,9062.29,9062.29,9062.29,10650,328,2496,
2007-09-21_11:23,9063.59,9063.59,9063.59,9063.59,17039,604,4093,
2007-09-21_11:24,9065.21,9065.21,9065.21,9065.21,12144,441,3005,
2007-09-21_11:25,9065.62,9065.62,9065.62,9065.62,12945,360,2832,
2007-09-21_11:26,9060.52,9060.52,9060.52,9060.52,14990,469,3240,
2007-09-21_11:27,9065.34,9065.34,9065.34,9065.34,10389,298,2097,
2007-09-21_11:28,9066.02,9066.02,9066.02,9066.02,15154,478,3202,
2007-09-21_11:29,9065.98,9065.98,9065.98,9065.98,12491,358,2671,
2007-09-21_11:30,9065.92,9065.92,9065.92,9065.92,12369,356,2541,
2007-09-21_11:31,9064.66,9064.66,9064.66,9064.66,14345,419,3165,
2007-09-21_11:32,9063.15,9063.15,9063.15,9063.15,10380,323,2295,
2007-09-21_11:33,9063.57,9063.57,9063.57,9063.57,15287,500,3132,
2007-09-21_11:34,9061.33,9061.33,9061.33,9061.33,11979,324,2358,
2007-09-21_11:35,9063.10,9063.10,9063.10,9063.10,9760,244,2113,
2007-09-21_11:36,9061.14,9061.14,9061.14,9061.14,11991,309,2544,
2007-09-21_11:37,9060.77,9060.77,9060.77,9060.77,9741,308,2036,
2007-09-21_11:38,9060.75,9060.75,9060.75,9060.75,13465,367,2802,
2007-09-21_11:39,9061.10,9061.10,9061.10,9061.10,10893,326,2415,
2007-09-21_11:40,9062.26,9062.26,9062.26,9062.26,9729,274,2314,
2007-09-21_11:41,9061.71,9061.71,9061.71,9061.71,14682,414,3148,
2007-09-21_11:42,9061.53,9061.53,9061.53,9061.53,10228,345,2239,
2007-09-21_11:43,9061.19,9061.19,9061.19,9061.19,14315,423,2840,
2007-09-21_11:44,9060.47,9060.47,9060.47,9060.47,11182,317,2411,
2007-09-21_11:45,9057.87,9057.87,9057.87,9057.87,9869,279,2151,
2007-09-21_11:46,9056.37,9056.37,9056.37,9056.37,13027,368,2445,
2007-09-21_11:47,9056.46,9056.46,9056.46,9056.46,11563,332,2097,
2007-09-21_11:48,9056.12,9056.12,9056.12,9056.12,14527,353,2783,
2007-09-21_11:49,9053.82,9053.82,9053.82,9053.82,11078,309,2040,
2007-09-21_11:50,9049.62,9049.62,9049.62,9049.62,11485,363,2211,
2007-09-21_11:51,9045.49,9045.49,9045.49,9045.49,14179,372,2685,
2007-09-21_11:52,9044.20,9044.20,9044.20,9044.20,9631,250,2007,
2007-09-21_11:53,9042.45,9042.45,9042.45,9042.45,14522,353,2837,
2007-09-21_11:54,9041.74,9041.74,9041.74,9041.74,10149,278,2122,
2007-09-21_11:55,9041.10,9041.10,9041.10,9041.10,11235,309,2118,
2007-09-21_11:56,9039.40,9039.40,9039.40,9039.40,14048,364,2556,
2007-09-21_11:57,9038.61,9038.61,9038.61,9038.61,9035,224,1882,
2007-09-21_11:58,9038.41,9038.41,9038.41,9038.41,12540,292,2403,
2007-09-21_11:59,9041.15,9041.15,9041.15,9041.15,8730,205,1753,
2007-09-21_12:00,9040.50,9040.50,9040.50,9040.50,8318,219,1807,
2007-09-21_12:01,9044.11,9044.11,9044.11,9044.11,10501,288,2383,
2007-09-21_12:02,9045.37,9045.37,9045.37,9045.37,8935,266,1830,
2007-09-21_12:03,9047.64,9047.64,9047.64,9047.64,9363,235,2090,
2007-09-21_12:04,9047.49,9047.49,9047.49,9047.49,8311,263,1825,
2007-09-21_12:05,9048.92,9048.92,9048.92,9048.92,9528,240,1991,
2007-09-21_12:06,9049.91,9049.91,9049.91,9049.91,10891,304,2226,
2007-09-21_12:07,9049.64,9049.64,9049.64,9049.64,7998,213,1672,
2007-09-21_12:08,9049.89,9049.89,9049.89,9049.89,11250,373,2510,
2007-09-21_12:09,9052.23,9052.23,9052.23,9052.23,10503,420,2406,
2007-09-21_12:10,9051.66,9051.66,9051.66,9051.66,9787,304,2196,
2007-09-21_12:11,9052.92,9052.92,9052.92,9052.92,12475,404,3045,
2007-09-21_12:12,9052.28,9052.28,9052.28,9052.28,10134,332,2134,
2007-09-21_12:13,9053.12,9053.12,9053.12,9053.12,11262,359,2753,
2007-09-21_12:14,9052.36,9052.36,9052.36,9052.36,8461,250,1964,
2007-09-21_12:15,9053.84,9053.84,9053.84,9053.84,8714,249,2031,
2007-09-21_12:16,9052.59,9052.59,9052.59,9052.59,12130,374,2735,
2007-09-21_12:17,9051.64,9051.64,9051.64,9051.64,8148,215,1739,
2007-09-21_12:18,9052.97,9052.97,9052.97,9052.97,10591,283,2389,
2007-09-21_12:19,9049.80,9049.80,9049.80,9049.80,8584,204,1779,
2007-09-21_12:20,9050.92,9050.92,9050.92,9050.92,13949,272,2161,
2007-09-21_12:21,9052.10,9052.10,9052.10,9052.10,21899,422,2808,
2007-09-21_12:22,9051.43,9051.43,9051.43,9051.43,8571,282,2081,
2007-09-21_12:23,9052.88,9052.88,9052.88,9052.88,10679,278,2443,
2007-09-21_12:24,9052.23,9052.23,9052.23,9052.23,9423,291,2243,
2007-09-21_12:25,9052.33,9052.33,9052.33,9052.33,10945,322,2193,
2007-09-21_12:26,9053.35,9053.35,9053.35,9053.35,12646,382,2847,
2007-09-21_12:27,9054.36,9054.36,9054.36,9054.36,8999,323,2363,
2007-09-21_12:28,9056.65,9056.65,9056.65,9056.65,15439,615,3634,
2007-09-21_12:29,9060.46,9060.46,9060.46,9060.46,11814,438,2924,
2007-09-21_12:30,9063.73,9063.73,9063.73,9063.73,18651,448,3292,
2007-09-21_12:31,9064.89,9064.89,9064.89,9064.89,14067,556,3822,
2007-09-21_12:32,9066.09,9066.09,9066.09,9066.09,11029,473,3053,
2007-09-21_12:33,9070.63,9070.63,9070.63,9070.63,16878,776,4113,
2007-09-21_12:34,9073.51,9073.51,9073.51,9073.51,12197,497,3033,
2007-09-21_12:35,9075.77,9075.77,9075.77,9075.77,14052,497,3345,
2007-09-21_12:36,9079.12,9079.12,9079.12,9079.12,15986,745,4088,
2007-09-21_12:37,9076.27,9076.27,9076.27,9076.27,13591,451,2823,
2007-09-21_12:38,9075.02,9075.02,9075.02,9075.02,16789,561,3600,
2007-09-21_12:39,9074.83,9074.83,9074.83,9074.83,14494,490,3213,
2007-09-21_12:40,9074.16,9074.16,9074.16,9074.16,15732,520,3476,
2007-09-21_12:41,9072.71,9072.71,9072.71,9072.71,17787,618,3621,
2007-09-21_12:42,9074.12,9074.12,9074.12,9074.12,13877,429,2958,
2007-09-21_12:43,9072.14,9072.14,9072.14,9072.14,20148,611,4009,
2007-09-21_12:44,9074.79,9074.79,9074.79,9074.79,14041,468,3009,
2007-09-21_12:45,9073.52,9073.52,9073.52,9073.52,13714,409,2858,
2007-09-21_12:46,9074.74,9074.74,9074.74,9074.74,16148,442,3422,
2007-09-21_12:47,9074.75,9074.75,9074.75,9074.75,13124,369,2792,
2007-09-21_12:48,9077.62,9077.62,9077.62,9077.62,17708,570,3855,
2007-09-21_12:49,9076.61,9076.61,9076.61,9076.61,15032,410,2910,
2007-09-21_12:50,9078.34,9078.34,9078.34,9078.34,12486,331,2847,
2007-09-21_12:51,9075.14,9075.14,9075.14,9075.14,16629,437,3492,
2007-09-21_12:52,9077.41,9077.41,9077.41,9077.41,13551,397,2899,
2007-09-21_12:53,9076.13,9076.13,9076.13,9076.13,16848,450,3464,
2007-09-21_12:54,9075.29,9075.29,9075.29,9075.29,13276,369,2817,
2007-09-21_12:55,9079.31,9079.31,9079.31,9079.31,15074,384,3122,
2007-09-21_12:56,9079.11,9079.11,9079.11,9079.11,16697,466,3559,
2007-09-21_12:57,9081.53,9081.53,9081.53,9081.53,12418,343,2793,
2007-09-21_12:58,9084.80,9084.80,9084.80,9084.80,18664,579,3962,
2007-09-21_12:59,9088.41,9088.41,9088.41,9088.41,17600,695,3835,
2007-09-21_13:00,9091.42,9091.42,9091.42,9091.42,18416,784,4471,
2007-09-21_13:01,9096.73,9096.73,9096.73,9096.73,21729,842,5177,
2007-09-21_13:02,9099.19,9099.19,9099.19,9099.19,14974,585,3743,
2007-09-21_13:03,9098.86,9098.86,9098.86,9098.86,20574,696,4913,
2007-09-21_13:04,9097.19,9097.19,9097.19,9097.19,16920,568,3836,
2007-09-21_13:05,9094.68,9094.68,9094.68,9094.68,17645,528,3940,
2007-09-21_13:06,9091.43,9091.43,9091.43,9091.43,20150,595,4488,
2007-09-21_13:07,9091.08,9091.08,9091.08,9091.08,16260,474,3256,
2007-09-21_13:08,9090.72,9090.72,9090.72,9090.72,20072,538,4073,
2007-09-21_13:09,9086.84,9086.84,9086.84,9086.84,15257,433,3430,
2007-09-21_13:10,9083.53,9083.53,9083.53,9083.53,15791,449,3288,
2007-09-21_13:11,9088.02,9088.02,9088.02,9088.02,17138,521,3920,
2007-09-21_13:12,9086.00,9086.00,9086.00,9086.00,15754,525,3429,
2007-09-21_13:13,9086.18,9086.18,9086.18,9086.18,18619,567,3991,
2007-09-21_13:14,9084.43,9084.43,9084.43,9084.43,13259,428,3166,
2007-09-21_13:15,9082.10,9082.10,9082.10,9082.10,13270,429,3193,
2007-09-21_13:16,9082.15,9082.15,9082.15,9082.15,18073,536,4162,
2007-09-21_13:17,9081.90,9081.90,9081.90,9081.90,15616,459,3329,
2007-09-21_13:18,9081.25,9081.25,9081.25,9081.25,18708,587,4169,
2007-09-21_13:19,9080.89,9080.89,9080.89,9080.89,18468,525,3611,
2007-09-21_13:20,9080.49,9080.49,9080.49,9080.49,15386,481,3681,
2007-09-21_13:21,9082.26,9082.26,9082.26,9082.26,20768,622,4675,
2007-09-21_13:22,9083.39,9083.39,9083.39,9083.39,16232,474,3561,
2007-09-21_13:23,9087.38,9087.38,9087.38,9087.38,23431,767,5802,
2007-09-21_13:24,9090.68,9090.68,9090.68,9090.68,21978,749,5296,
2007-09-21_13:25,9093.99,9093.99,9093.99,9093.99,22131,725,5329,
2007-09-21_13:26,9093.99,9093.99,9093.99,9093.99,0,0,0,
2007-09-21_13:27,9093.99,9093.99,9093.99,9093.99,0,0,0,
2007-09-21_13:28,9093.99,9093.99,9093.99,9093.99,0,0,0,
2007-09-21_13:29,9093.99,9093.99,9093.99,9093.99,0,0,0,
2007-09-21_13:30,9105.28,9105.28,9105.28,9105.28,160077,5532,33455,
2007-09-26_09:01,9180.93,9180.93,9180.93,9180.93,292329,5587,32576,
2007-09-26_09:02,9184.56,9184.56,9184.56,9184.56,41906,1399,8007,
2007-09-26_09:03,9186.62,9186.62,9186.62,9186.62,42185,1585,8788,
2007-09-26_09:04,9187.00,9187.00,9187.00,9187.00,38393,1430,8453,
2007-09-26_09:05,9183.94,9183.94,9183.94,9183.94,30691,1082,6383,
2007-09-26_09:06,9181.71,9181.71,9181.71,9181.71,38387,1258,8004,
2007-09-26_09:07,9182.74,9182.74,9182.74,9182.74,32132,1076,6391,
2007-09-26_09:08,9178.77,9178.77,9178.77,9178.77,35983,1078,6451,
2007-09-26_09:09,9181.32,9181.32,9181.32,9181.32,38659,1139,6938,
2007-09-26_09:10,9182.38,9182.38,9182.38,9182.38,47045,970,5941,
2007-09-26_09:11,9183.40,9183.40,9183.40,9183.40,54018,1231,7598,
2007-09-26_09:12,9185.73,9185.73,9185.73,9185.73,26466,914,5489,
2007-09-26_09:13,9189.59,9189.59,9189.59,9189.59,34835,1138,6571,
2007-09-26_09:14,9197.18,9197.18,9197.18,9197.18,56863,2491,7319,
2007-09-26_09:15,9203.74,9203.74,9203.74,9203.74,31907,1096,6422,
2007-09-26_09:16,9207.23,9207.23,9207.23,9207.23,47552,1623,8614,
2007-09-26_09:17,9208.46,9208.46,9208.46,9208.46,35860,1228,6711,
2007-09-26_09:18,9216.13,9216.13,9216.13,9216.13,39044,1295,7704,
2007-09-26_09:19,9216.79,9216.79,9216.79,9216.79,33617,1143,7143,
2007-09-26_09:20,9218.88,9218.88,9218.88,9218.88,40034,1025,6248,
2007-09-26_09:21,9220.54,9220.54,9220.54,9220.54,35884,1176,6888,
2007-09-26_09:22,9218.01,9218.01,9218.01,9218.01,25368,822,5210,
2007-09-26_09:23,9216.67,9216.67,9216.67,9216.67,27728,950,5782,
2007-09-26_09:24,9208.56,9208.56,9208.56,9208.56,30518,995,6013,
2007-09-26_09:25,9202.36,9202.36,9202.36,9202.36,24679,815,4887,
2007-09-26_09:26,9198.16,9198.16,9198.16,9198.16,30058,921,6311,
2007-09-26_09:27,9192.54,9192.54,9192.54,9192.54,24996,787,5065,
2007-09-26_09:28,9190.82,9190.82,9190.82,9190.82,29272,866,5576,
2007-09-26_09:29,9189.19,9189.19,9189.19,9189.19,28686,806,5568,
2007-09-26_09:30,9187.83,9187.83,9187.83,9187.83,21775,606,4347,
2007-09-26_09:31,9186.61,9186.61,9186.61,9186.61,31343,737,5291,
2007-09-26_09:32,9187.57,9187.57,9187.57,9187.57,18550,639,3991,
2007-09-26_09:33,9188.85,9188.85,9188.85,9188.85,20967,590,4107,
2007-09-26_09:34,9193.88,9193.88,9193.88,9193.88,20109,613,4352,
2007-09-26_09:35,9198.41,9198.41,9198.41,9198.41,19764,686,4274,
2007-09-26_09:36,9201.75,9201.75,9201.75,9201.75,25413,788,4636,
2007-09-26_09:37,9201.86,9201.86,9201.86,9201.86,21793,691,3777,
2007-09-26_09:38,9203.17,9203.17,9203.17,9203.17,24614,774,4454,
2007-09-26_09:39,9203.45,9203.45,9203.45,9203.45,24452,688,4559,
2007-09-26_09:40,9202.18,9202.18,9202.18,9202.18,22727,644,4064,
2007-09-26_09:41,9199.91,9199.91,9199.91,9199.91,23722,756,4858,
2007-09-26_09:42,9198.83,9198.83,9198.83,9198.83,19706,635,3850,
2007-09-26_09:43,9198.42,9198.42,9198.42,9198.42,21166,697,4309,
2007-09-26_09:44,9197.96,9197.96,9197.96,9197.96,17552,590,3735,
2007-09-26_09:45,9197.74,9197.74,9197.74,9197.74,18738,597,3530,
2007-09-26_09:46,9197.85,9197.85,9197.85,9197.85,25204,735,4631,
2007-09-26_09:47,9198.99,9198.99,9198.99,9198.99,19894,588,3693,
2007-09-26_09:48,9199.12,9199.12,9199.12,9199.12,26222,734,4679,
2007-09-26_09:49,9198.69,9198.69,9198.69,9198.69,22925,636,4518,
2007-09-26_09:50,9199.11,9199.11,9199.11,9199.11,21251,591,3956,
2007-09-26_09:51,9201.12,9201.12,9201.12,9201.12,25111,855,4911,
2007-09-26_09:52,9198.91,9198.91,9198.91,9198.91,20948,561,3709,
2007-09-26_09:53,9201.14,9201.14,9201.14,9201.14,20972,665,4370,
2007-09-26_09:54,9201.37,9201.37,9201.37,9201.37,25682,726,4059,
2007-09-26_09:55,9201.25,9201.25,9201.25,9201.25,21205,455,3378,
2007-09-26_09:56,9200.82,9200.82,9200.82,9200.82,23118,687,4628,
2007-09-26_09:57,9203.60,9203.60,9203.60,9203.60,18944,499,3533,
2007-09-26_09:58,9208.25,9208.25,9208.25,9208.25,24735,701,4440,
2007-09-26_09:59,9206.61,9206.61,9206.61,9206.61,20721,572,4076,
2007-09-26_10:00,9205.06,9205.06,9205.06,9205.06,19958,512,3338,
2007-09-26_10:01,9208.31,9208.31,9208.31,9208.31,24120,609,4573,
2007-09-26_10:02,9208.34,9208.34,9208.34,9208.34,19658,492,3737,
2007-09-26_10:03,9209.51,9209.51,9209.51,9209.51,18589,495,3737,
2007-09-26_10:04,9210.87,9210.87,9210.87,9210.87,19194,548,3562,
2007-09-26_10:05,9212.90,9212.90,9212.90,9212.90,14537,389,3001,
2007-09-26_10:06,9215.55,9215.55,9215.55,9215.55,20658,555,3968,
2007-09-26_10:07,9217.29,9217.29,9217.29,9217.29,16565,537,3441,
2007-09-26_10:08,9219.49,9219.49,9219.49,9219.49,21030,651,4078,
2007-09-26_10:09,9223.42,9223.42,9223.42,9223.42,20972,657,4322,
2007-09-26_10:10,9224.16,9224.16,9224.16,9224.16,21111,611,4175,
2007-09-26_10:11,9223.89,9223.89,9223.89,9223.89,24830,675,4619,
2007-09-26_10:12,9222.56,9222.56,9222.56,9222.56,15748,440,3009,
2007-09-26_10:13,9221.38,9221.38,9221.38,9221.38,17278,469,3538,
2007-09-26_10:14,9219.15,9219.15,9219.15,9219.15,16136,457,3293,
2007-09-26_10:15,9220.32,9220.32,9220.32,9220.32,16413,502,2964,
2007-09-26_10:16,9219.61,9219.61,9219.61,9219.61,15254,500,3181,
2007-09-26_10:17,9218.48,9218.48,9218.48,9218.48,12072,341,2584,
2007-09-26_10:18,9216.31,9216.31,9216.31,9216.31,14249,391,2833,
2007-09-26_10:19,9217.90,9217.90,9217.90,9217.90,13162,340,2731,
2007-09-26_10:20,9218.94,9218.94,9218.94,9218.94,16586,343,2616,
2007-09-26_10:21,9220.14,9220.14,9220.14,9220.14,16473,495,3283,
2007-09-26_10:22,9222.61,9222.61,9222.61,9222.61,13780,446,2794,
2007-09-26_10:23,9224.40,9224.40,9224.40,9224.40,17302,528,3551,
2007-09-26_10:24,9229.91,9229.91,9229.91,9229.91,17779,579,3516,
2007-09-26_10:25,9231.20,9231.20,9231.20,9231.20,16800,454,3421,
2007-09-26_10:26,9233.87,9233.87,9233.87,9233.87,22052,614,4339,
2007-09-26_10:27,9237.44,9237.44,9237.44,9237.44,20288,608,3653,
2007-09-26_10:28,9238.99,9238.99,9238.99,9238.99,22904,756,4436,
2007-09-26_10:29,9242.44,9242.44,9242.44,9242.44,18782,625,3714,
2007-09-26_10:30,9243.21,9243.21,9243.21,9243.21,19628,602,3575,
2007-09-26_10:31,9245.53,9245.53,9245.53,9245.53,23107,593,4299,
2007-09-26_10:32,9243.45,9243.45,9243.45,9243.45,16505,543,3426,
2007-09-26_10:33,9241.85,9241.85,9241.85,9241.85,19276,543,3787,
2007-09-26_10:34,9240.96,9240.96,9240.96,9240.96,19012,587,3440,
2007-09-26_10:35,9242.29,9242.29,9242.29,9242.29,14553,423,2863,
2007-09-26_10:36,9239.17,9239.17,9239.17,9239.17,18075,520,3551,
2007-09-26_10:37,9239.48,9239.48,9239.48,9239.48,13500,396,2695,
2007-09-26_10:38,9235.55,9235.55,9235.55,9235.55,16027,490,3282,
2007-09-26_10:39,9234.64,9234.64,9234.64,9234.64,13636,413,2966,
2007-09-26_10:40,9236.77,9236.77,9236.77,9236.77,17121,441,2923,
2007-09-26_10:41,9234.03,9234.03,9234.03,9234.03,19028,595,3574,
2007-09-26_10:42,9234.34,9234.34,9234.34,9234.34,13571,422,2696,
2007-09-26_10:43,9233.73,9233.73,9233.73,9233.73,16297,464,2999,
2007-09-26_10:44,9233.41,9233.41,9233.41,9233.41,13965,437,2696,
2007-09-26_10:45,9232.12,9232.12,9232.12,9232.12,15597,388,2806,
2007-09-26_10:46,9231.53,9231.53,9231.53,9231.53,18660,508,3375,
2007-09-26_10:47,9227.65,9227.65,9227.65,9227.65,12288,313,2473,
2007-09-26_10:48,9227.03,9227.03,9227.03,9227.03,18290,491,3647,
2007-09-26_10:49,9231.91,9231.91,9231.91,9231.91,18260,481,3348,
2007-09-26_10:50,9231.29,9231.29,9231.29,9231.29,22357,466,3084,
2007-09-26_10:51,9232.14,9232.14,9232.14,9232.14,18621,496,3578,
2007-09-26_10:52,9232.46,9232.46,9232.46,9232.46,14452,414,2980,
2007-09-26_10:53,9234.55,9234.55,9234.55,9234.55,17882,476,3441,
2007-09-26_10:54,9232.09,9232.09,9232.09,9232.09,16989,466,3539,
2007-09-26_10:55,9237.79,9237.79,9237.79,9237.79,16743,456,3126,
2007-09-26_10:56,9233.21,9233.21,9233.21,9233.21,21652,595,3716,
2007-09-26_10:57,9235.61,9235.61,9235.61,9235.61,14452,400,2888,
2007-09-26_10:58,9233.76,9233.76,9233.76,9233.76,16625,459,3357,
2007-09-26_10:59,9233.46,9233.46,9233.46,9233.46,16597,405,3113,
2007-09-26_11:00,9234.64,9234.64,9234.64,9234.64,18912,397,2862,
2007-09-26_11:01,9234.34,9234.34,9234.34,9234.34,29070,1068,3163,
2007-09-26_11:02,9233.81,9233.81,9233.81,9233.81,17973,516,2356,
2007-09-26_11:03,9235.32,9235.32,9235.32,9235.32,24833,635,3916,
2007-09-26_11:04,9234.11,9234.11,9234.11,9234.11,15333,406,2722,
2007-09-26_11:05,9235.10,9235.10,9235.10,9235.10,14576,460,2479,
2007-09-26_11:06,9236.29,9236.29,9236.29,9236.29,21512,528,3344,
2007-09-26_11:07,9235.99,9235.99,9235.99,9235.99,13958,364,2564,
2007-09-26_11:08,9240.64,9240.64,9240.64,9240.64,17363,509,3598,
2007-09-26_11:09,9244.22,9244.22,9244.22,9244.22,16058,435,3187,
2007-09-26_11:10,9244.00,9244.00,9244.00,9244.00,12794,343,2620,
2007-09-26_11:11,9248.00,9248.00,9248.00,9248.00,17064,524,3338,
2007-09-26_11:12,9250.17,9250.17,9250.17,9250.17,16141,614,3294,
2007-09-26_11:13,9250.14,9250.14,9250.14,9250.14,19807,718,3868,
2007-09-26_11:14,9250.46,9250.46,9250.46,9250.46,17311,574,3340,
2007-09-26_11:15,9248.76,9248.76,9248.76,9248.76,18458,484,3333,
2007-09-26_11:16,9249.07,9249.07,9249.07,9249.07,19087,559,3703,
2007-09-26_11:17,9246.10,9246.10,9246.10,9246.10,13089,407,2910,
2007-09-26_11:18,9250.02,9250.02,9250.02,9250.02,19482,570,4029,
2007-09-26_11:19,9246.51,9246.51,9246.51,9246.51,12756,383,2754,
2007-09-26_11:20,9249.99,9249.99,9249.99,9249.99,13197,307,2402,
2007-09-26_11:21,9250.27,9250.27,9250.27,9250.27,17561,467,3328,
2007-09-26_11:22,9248.60,9248.60,9248.60,9248.60,12423,327,2306,
2007-09-26_11:23,9244.83,9244.83,9244.83,9244.83,15411,419,2935,
2007-09-26_11:24,9244.22,9244.22,9244.22,9244.22,14308,390,2823,
2007-09-26_11:25,9244.29,9244.29,9244.29,9244.29,13486,380,2617,
2007-09-26_11:26,9243.68,9243.68,9243.68,9243.68,14182,482,2959,
2007-09-26_11:27,9241.96,9241.96,9241.96,9241.96,10267,306,1979,
2007-09-26_11:28,9240.94,9240.94,9240.94,9240.94,15633,455,2714,
2007-09-26_11:29,9242.57,9242.57,9242.57,9242.57,11203,337,2350,
2007-09-26_11:30,9242.67,9242.67,9242.67,9242.67,10251,277,2157,
2007-09-26_11:31,9239.81,9239.81,9239.81,9239.81,12583,380,2673,
2007-09-26_11:32,9239.27,9239.27,9239.27,9239.27,9671,270,1975,
2007-09-26_11:33,9239.26,9239.26,9239.26,9239.26,12206,315,2336,
2007-09-26_11:34,9238.46,9238.46,9238.46,9238.46,11678,511,2508,
2007-09-26_11:35,9238.71,9238.71,9238.71,9238.71,10470,313,2122,
2007-09-26_11:36,9241.45,9241.45,9241.45,9241.45,12849,410,2672,
2007-09-26_11:37,9243.41,9243.41,9243.41,9243.41,10388,308,2065,
2007-09-26_11:38,9243.85,9243.85,9243.85,9243.85,11526,383,2541,
2007-09-26_11:39,9244.57,9244.57,9244.57,9244.57,10939,294,2099,
2007-09-26_11:40,9245.07,9245.07,9245.07,9245.07,11367,380,2169,
2007-09-26_11:41,9245.43,9245.43,9245.43,9245.43,11945,312,2306,
2007-09-26_11:42,9245.18,9245.18,9245.18,9245.18,9056,252,1922,
2007-09-26_11:43,9248.49,9248.49,9248.49,9248.49,12770,329,2495,
2007-09-26_11:44,9248.89,9248.89,9248.89,9248.89,10370,276,2191,
2007-09-26_11:45,9248.88,9248.88,9248.88,9248.88,10937,275,2094,
2007-09-26_11:46,9248.60,9248.60,9248.60,9248.60,15088,422,2763,
2007-09-26_11:47,9251.50,9251.50,9251.50,9251.50,9628,301,2063,
2007-09-26_11:48,9252.99,9252.99,9252.99,9252.99,15111,412,2786,
2007-09-26_11:49,9254.51,9254.51,9254.51,9254.51,15068,392,2791,
2007-09-26_11:50,9256.20,9256.20,9256.20,9256.20,17087,424,2628,
2007-09-26_11:51,9254.93,9254.93,9254.93,9254.93,18449,429,3284,
2007-09-26_11:52,9256.02,9256.02,9256.02,9256.02,11162,253,2272,
2007-09-26_11:53,9254.85,9254.85,9254.85,9254.85,15611,453,3002,
2007-09-26_11:54,9259.63,9259.63,9259.63,9259.63,14726,400,2697,
2007-09-26_11:55,9261.54,9261.54,9261.54,9261.54,13824,417,2799,
2007-09-26_11:56,9263.17,9263.17,9263.17,9263.17,21266,756,3827,
2007-09-26_11:57,9267.88,9267.88,9267.88,9267.88,25884,652,3259,
2007-09-26_11:58,9269.62,9269.62,9269.62,9269.62,21777,802,4227,
2007-09-26_11:59,9267.56,9267.56,9267.56,9267.56,16398,564,3102,
2007-09-26_12:00,9268.46,9268.46,9268.46,9268.46,14278,501,2767,
2007-09-26_12:01,9268.55,9268.55,9268.55,9268.55,16610,502,3360,
2007-09-26_12:02,9267.42,9267.42,9267.42,9267.42,12715,322,2283,
2007-09-26_12:03,9267.04,9267.04,9267.04,9267.04,15063,472,2972,
2007-09-26_12:04,9264.59,9264.59,9264.59,9264.59,11259,366,2519,
2007-09-26_12:05,9265.54,9265.54,9265.54,9265.54,12629,415,2671,
2007-09-26_12:06,9266.15,9266.15,9266.15,9266.15,15890,648,3464,
2007-09-26_12:07,9262.62,9262.62,9262.62,9262.62,13513,371,2558,
2007-09-26_12:08,9264.79,9264.79,9264.79,9264.79,16664,440,2938,
2007-09-26_12:09,9262.75,9262.75,9262.75,9262.75,12825,348,2536,
2007-09-26_12:10,9262.82,9262.82,9262.82,9262.82,14520,364,2717,
2007-09-26_12:11,9259.55,9259.55,9259.55,9259.55,17631,520,3295,
2007-09-26_12:12,9260.74,9260.74,9260.74,9260.74,12915,401,2458,
2007-09-26_12:13,9261.59,9261.59,9261.59,9261.59,14644,460,2917,
2007-09-26_12:14,9261.94,9261.94,9261.94,9261.94,13686,380,2559,
2007-09-26_12:15,9260.51,9260.51,9260.51,9260.51,10894,310,2292,
2007-09-26_12:16,9262.23,9262.23,9262.23,9262.23,13558,369,2568,
2007-09-26_12:17,9261.55,9261.55,9261.55,9261.55,10593,327,2241,
2007-09-26_12:18,9260.51,9260.51,9260.51,9260.51,14279,403,2635,
2007-09-26_12:19,9261.40,9261.40,9261.40,9261.40,11368,342,2373,
2007-09-26_12:20,9258.95,9258.95,9258.95,9258.95,9990,275,2037,
2007-09-26_12:21,9259.43,9259.43,9259.43,9259.43,12499,319,2547,
2007-09-26_12:22,9255.75,9255.75,9255.75,9255.75,10904,329,2143,
2007-09-26_12:23,9254.91,9254.91,9254.91,9254.91,12274,312,2337,
2007-09-26_12:24,9250.50,9250.50,9250.50,9250.50,11192,307,2192,
2007-09-26_12:25,9251.07,9251.07,9251.07,9251.07,10262,283,2140,
2007-09-26_12:26,9248.88,9248.88,9248.88,9248.88,11780,337,2649,
2007-09-26_12:27,9248.32,9248.32,9248.32,9248.32,9754,255,1993,
2007-09-26_12:28,9247.83,9247.83,9247.83,9247.83,11686,301,2465,
2007-09-26_12:29,9247.57,9247.57,9247.57,9247.57,10304,280,2169,
2007-09-26_12:30,9246.01,9246.01,9246.01,9246.01,10674,283,2225,
2007-09-26_12:31,9245.68,9245.68,9245.68,9245.68,15384,418,3107,
2007-09-26_12:32,9242.70,9242.70,9242.70,9242.70,10539,327,2239,
2007-09-26_12:33,9243.84,9243.84,9243.84,9243.84,14711,398,3023,
2007-09-26_12:34,9245.94,9245.94,9245.94,9245.94,14289,380,2742,
2007-09-26_12:35,9245.28,9245.28,9245.28,9245.28,11798,333,2277,
2007-09-26_12:36,9247.24,9247.24,9247.24,9247.24,17234,421,3150,
2007-09-26_12:37,9246.45,9246.45,9246.45,9246.45,12688,292,2354,
2007-09-26_12:38,9248.22,9248.22,9248.22,9248.22,18939,433,3193,
2007-09-26_12:39,9250.10,9250.10,9250.10,9250.10,14803,319,2611,
2007-09-26_12:40,9252.30,9252.30,9252.30,9252.30,13837,373,2442,
2007-09-26_12:41,9253.94,9253.94,9253.94,9253.94,18920,473,3389,
2007-09-26_12:42,9254.78,9254.78,9254.78,9254.78,13038,448,2725,
2007-09-26_12:43,9253.53,9253.53,9253.53,9253.53,18177,483,3175,
2007-09-26_12:44,9255.64,9255.64,9255.64,9255.64,14385,326,2553,
2007-09-26_12:45,9256.45,9256.45,9256.45,9256.45,15121,436,2909,
2007-09-26_12:46,9256.77,9256.77,9256.77,9256.77,16223,512,3438,
2007-09-26_12:47,9258.59,9258.59,9258.59,9258.59,13063,319,2345,
2007-09-26_12:48,9258.57,9258.57,9258.57,9258.57,16861,437,3114,
2007-09-26_12:49,9257.90,9257.90,9257.90,9257.90,12944,315,2532,
2007-09-26_12:50,9258.55,9258.55,9258.55,9258.55,12428,350,2590,
2007-09-26_12:51,9257.18,9257.18,9257.18,9257.18,15999,377,3217,
2007-09-26_12:52,9254.82,9254.82,9254.82,9254.82,13202,301,2673,
2007-09-26_12:53,9255.40,9255.40,9255.40,9255.40,15519,414,3328,
2007-09-26_12:54,9254.32,9254.32,9254.32,9254.32,14638,545,2779,
2007-09-26_12:55,9251.99,9251.99,9251.99,9251.99,11580,420,2622,
2007-09-26_12:56,9248.35,9248.35,9248.35,9248.35,17059,523,3252,
2007-09-26_12:57,9248.41,9248.41,9248.41,9248.41,12530,390,2628,
2007-09-26_12:58,9250.13,9250.13,9250.13,9250.13,15789,483,3154,
2007-09-26_12:59,9249.23,9249.23,9249.23,9249.23,13259,344,2680,
2007-09-26_13:00,9248.93,9248.93,9248.93,9248.93,16088,482,3117,
2007-09-26_13:01,9249.41,9249.41,9249.41,9249.41,15511,466,3430,
2007-09-26_13:02,9249.99,9249.99,9249.99,9249.99,13277,383,2935,
2007-09-26_13:03,9251.35,9251.35,9251.35,9251.35,18115,533,3450,
2007-09-26_13:04,9253.72,9253.72,9253.72,9253.72,14906,443,2946,
2007-09-26_13:05,9252.31,9252.31,9252.31,9252.31,12654,393,2945,
2007-09-26_13:06,9253.00,9253.00,9253.00,9253.00,19263,595,4041,
2007-09-26_13:07,9254.73,9254.73,9254.73,9254.73,14359,422,3227,
2007-09-26_13:08,9258.35,9258.35,9258.35,9258.35,19701,654,3951,
2007-09-26_13:09,9261.54,9261.54,9261.54,9261.54,18965,638,3989,
2007-09-26_13:10,9263.20,9263.20,9263.20,9263.20,16950,466,3685,
2007-09-26_13:11,9260.60,9260.60,9260.60,9260.60,22171,610,4536,
2007-09-26_13:12,9260.26,9260.26,9260.26,9260.26,16327,441,3428,
2007-09-26_13:13,9263.04,9263.04,9263.04,9263.04,20984,576,4684,
2007-09-26_13:14,9264.52,9264.52,9264.52,9264.52,18917,548,4129,
2007-09-26_13:15,9265.55,9265.55,9265.55,9265.55,21859,581,4479,
2007-09-26_13:16,9262.55,9262.55,9262.55,9262.55,22209,627,4756,
2007-09-26_13:17,9264.98,9264.98,9264.98,9264.98,18575,539,3726,
2007-09-26_13:18,9264.76,9264.76,9264.76,9264.76,24752,718,4922,
2007-09-26_13:19,9264.30,9264.30,9264.30,9264.30,25235,642,4560,
2007-09-26_13:20,9262.51,9262.51,9262.51,9262.51,24519,711,4579,
2007-09-26_13:21,9260.88,9260.88,9260.88,9260.88,23447,698,5385,
2007-09-26_13:22,9261.06,9261.06,9261.06,9261.06,20683,665,4401,
2007-09-26_13:23,9261.39,9261.39,9261.39,9261.39,28045,936,5896,
2007-09-26_13:24,9256.28,9256.28,9256.28,9256.28,25415,730,5260,
2007-09-26_13:25,9256.52,9256.52,9256.52,9256.52,26489,838,5380,
2007-09-26_13:26,9256.52,9256.52,9256.52,9256.52,0,0,0,
2007-09-26_13:27,9256.52,9256.52,9256.52,9256.52,0,0,0,
2007-09-26_13:28,9256.52,9256.52,9256.52,9256.52,0,0,0,
2007-09-26_13:29,9256.52,9256.52,9256.52,9256.52,0,0,0,
2007-09-26_13:30,9257.47,9257.47,9257.47,9257.47,148424,5192,32404,
2007-09-27_09:01,9337.04,9337.04,9337.04,9337.04,388454,6030,40479,
2007-09-27_09:02,9344.39,9344.39,9344.39,9344.39,51568,1668,10432,
2007-09-27_09:03,9342.16,9342.16,9342.16,9342.16,53710,1645,10691,
2007-09-27_09:04,9339.15,9339.15,9339.15,9339.15,52332,1584,10354,
2007-09-27_09:05,9335.83,9335.83,9335.83,9335.83,49864,1403,9297,
2007-09-27_09:06,9333.47,9333.47,9333.47,9333.47,52129,1466,9776,
2007-09-27_09:07,9331.77,9331.77,9331.77,9331.77,38298,1379,8866,
2007-09-27_09:08,9330.89,9330.89,9330.89,9330.89,39438,1402,8730,
2007-09-27_09:09,9327.88,9327.88,9327.88,9327.88,42318,1630,9535,
2007-09-27_09:10,9326.52,9326.52,9326.52,9326.52,42998,1513,8823,
2007-09-27_09:11,9323.47,9323.47,9323.47,9323.47,43437,1293,8909,
2007-09-27_09:12,9317.76,9317.76,9317.76,9317.76,38056,1238,7906,
2007-09-27_09:13,9314.94,9314.94,9314.94,9314.94,35081,1155,7705,
2007-09-27_09:14,9314.98,9314.98,9314.98,9314.98,35023,1233,8063,
2007-09-27_09:15,9317.07,9317.07,9317.07,9317.07,32885,1116,7399,
2007-09-27_09:16,9312.43,9312.43,9312.43,9312.43,39534,1429,9082,
2007-09-27_09:17,9309.56,9309.56,9309.56,9309.56,35261,1148,7446,
2007-09-27_09:18,9307.25,9307.25,9307.25,9307.25,36977,1254,7861,
2007-09-27_09:19,9305.27,9305.27,9305.27,9305.27,32273,1124,7191,
2007-09-27_09:20,9302.48,9302.48,9302.48,9302.48,35626,990,6911,
2007-09-27_09:21,9304.34,9304.34,9304.34,9304.34,36507,1367,8664,
2007-09-27_09:22,9303.67,9303.67,9303.67,9303.67,33538,1180,7470,
2007-09-27_09:23,9309.76,9309.76,9309.76,9309.76,34352,1156,7769,
2007-09-27_09:24,9314.27,9314.27,9314.27,9314.27,33364,1135,7558,
2007-09-27_09:25,9316.67,9316.67,9316.67,9316.67,27533,997,6491,
2007-09-27_09:26,9318.84,9318.84,9318.84,9318.84,32381,1216,7627,
2007-09-27_09:27,9322.61,9322.61,9322.61,9322.61,29148,1032,6664,
2007-09-27_09:28,9322.47,9322.47,9322.47,9322.47,31342,1047,6733,
2007-09-27_09:29,9324.64,9324.64,9324.64,9324.64,32518,1120,7476,
2007-09-27_09:30,9326.82,9326.82,9326.82,9326.82,34734,936,6522,
2007-09-27_09:31,9325.68,9325.68,9325.68,9325.68,32321,1058,6860,
2007-09-27_09:32,9327.26,9327.26,9327.26,9327.26,32044,1024,6437,
2007-09-27_09:33,9326.76,9326.76,9326.76,9326.76,30722,979,6769,
2007-09-27_09:34,9325.51,9325.51,9325.51,9325.51,30775,994,6688,
2007-09-27_09:35,9327.14,9327.14,9327.14,9327.14,27407,846,5698,
2007-09-27_09:36,9326.70,9326.70,9326.70,9326.70,31022,1026,6613,
2007-09-27_09:37,9325.69,9325.69,9325.69,9325.69,28780,1012,5904,
2007-09-27_09:38,9325.35,9325.35,9325.35,9325.35,29417,895,6047,
2007-09-27_09:39,9323.59,9323.59,9323.59,9323.59,29649,956,6041,
2007-09-27_09:40,9321.43,9321.43,9321.43,9321.43,25713,814,5665,
2007-09-27_09:41,9320.66,9320.66,9320.66,9320.66,42559,974,6776,
2007-09-27_09:42,9317.73,9317.73,9317.73,9317.73,26784,791,5354,
2007-09-27_09:43,9317.23,9317.23,9317.23,9317.23,26607,796,5713,
2007-09-27_09:44,9315.78,9315.78,9315.78,9315.78,31764,1024,6697,
2007-09-27_09:45,9313.06,9313.06,9313.06,9313.06,26306,738,5357,
2007-09-27_09:46,9309.17,9309.17,9309.17,9309.17,33449,1001,6488,
2007-09-27_09:47,9302.61,9302.61,9302.61,9302.61,25855,805,5371,
2007-09-27_09:48,9301.26,9301.26,9301.26,9301.26,25606,694,5553,
2007-09-27_09:49,9298.37,9298.37,9298.37,9298.37,26067,738,5636,
2007-09-27_09:50,9295.36,9295.36,9295.36,9295.36,37488,937,5349,
2007-09-27_09:51,9292.85,9292.85,9292.85,9292.85,28421,852,5595,
2007-09-27_09:52,9291.73,9291.73,9291.73,9291.73,22846,700,4608,
2007-09-27_09:53,9292.08,9292.08,9292.08,9292.08,23404,687,4839,
2007-09-27_09:54,9291.72,9291.72,9291.72,9291.72,21417,680,4760,
2007-09-27_09:55,9292.42,9292.42,9292.42,9292.42,19685,577,4205,
2007-09-27_09:56,9294.02,9294.02,9294.02,9294.02,22025,652,4671,
2007-09-27_09:57,9302.18,9302.18,9302.18,9302.18,20332,543,4146,
2007-09-27_09:58,9303.10,9303.10,9303.10,9303.10,21025,613,4231,
2007-09-27_09:59,9302.78,9302.78,9302.78,9302.78,20201,589,4273,
2007-09-27_10:00,9307.93,9307.93,9307.93,9307.93,24424,573,3952,
2007-09-27_10:01,9307.81,9307.81,9307.81,9307.81,19896,635,4322,
2007-09-27_10:02,9308.47,9308.47,9308.47,9308.47,17628,492,3728,
2007-09-27_10:03,9308.40,9308.40,9308.40,9308.40,18892,572,3902,
2007-09-27_10:04,9310.18,9310.18,9310.18,9310.18,19413,620,4209,
2007-09-27_10:05,9311.32,9311.32,9311.32,9311.32,16351,509,3706,
2007-09-27_10:06,9312.82,9312.82,9312.82,9312.82,20478,633,4521,
2007-09-27_10:07,9315.47,9315.47,9315.47,9315.47,17799,520,3831,
2007-09-27_10:08,9321.24,9321.24,9321.24,9321.24,25717,824,4372,
2007-09-27_10:09,9323.98,9323.98,9323.98,9323.98,20346,659,4618,
2007-09-27_10:10,9322.99,9322.99,9322.99,9322.99,21964,620,4303,
2007-09-27_10:11,9322.54,9322.54,9322.54,9322.54,22659,777,4748,
2007-09-27_10:12,9322.97,9322.97,9322.97,9322.97,17831,561,3844,
2007-09-27_10:13,9320.19,9320.19,9320.19,9320.19,20470,615,4173,
2007-09-27_10:14,9318.77,9318.77,9318.77,9318.77,18208,550,4005,
2007-09-27_10:15,9317.93,9317.93,9317.93,9317.93,18811,587,3646,
2007-09-27_10:16,9315.61,9315.61,9315.61,9315.61,19499,576,4114,
2007-09-27_10:17,9313.85,9313.85,9313.85,9313.85,17444,492,3319,
2007-09-27_10:18,9312.62,9312.62,9312.62,9312.62,16599,442,3231,
2007-09-27_10:19,9310.10,9310.10,9310.10,9310.10,15481,419,3166,
2007-09-27_10:20,9309.11,9309.11,9309.11,9309.11,19080,406,3019,
2007-09-27_10:21,9308.70,9308.70,9308.70,9308.70,16631,505,3477,
2007-09-27_10:22,9309.46,9309.46,9309.46,9309.46,14208,405,2880,
2007-09-27_10:23,9310.61,9310.61,9310.61,9310.61,14869,395,3065,
2007-09-27_10:24,9308.67,9308.67,9308.67,9308.67,14368,460,2913,
2007-09-27_10:25,9308.32,9308.32,9308.32,9308.32,13501,405,2697,
2007-09-27_10:26,9309.72,9309.72,9309.72,9309.72,17217,480,3235,
2007-09-27_10:27,9308.07,9308.07,9308.07,9308.07,14039,462,2735,
2007-09-27_10:28,9307.25,9307.25,9307.25,9307.25,14322,480,3008,
2007-09-27_10:29,9310.16,9310.16,9310.16,9310.16,13036,447,2852,
2007-09-27_10:30,9307.59,9307.59,9307.59,9307.59,12952,374,2495,
2007-09-27_10:31,9307.32,9307.32,9307.32,9307.32,16027,479,2982,
2007-09-27_10:32,9306.30,9306.30,9306.30,9306.30,11635,383,2507,
2007-09-27_10:33,9306.17,9306.17,9306.17,9306.17,13905,457,2903,
2007-09-27_10:34,9306.00,9306.00,9306.00,9306.00,12872,386,2678,
2007-09-27_10:35,9310.73,9310.73,9310.73,9310.73,14831,534,3033,
2007-09-27_10:36,9308.03,9308.03,9308.03,9308.03,15819,538,3555,
2007-09-27_10:37,9309.83,9309.83,9309.83,9309.83,14190,410,2760,
2007-09-27_10:38,9312.14,9312.14,9312.14,9312.14,15057,442,3089,
2007-09-27_10:39,9314.46,9314.46,9314.46,9314.46,17235,482,3162,
2007-09-27_10:40,9315.14,9315.14,9315.14,9315.14,14990,451,3225,
2007-09-27_10:41,9320.43,9320.43,9320.43,9320.43,19482,576,4131,
2007-09-27_10:42,9322.73,9322.73,9322.73,9322.73,17808,537,3549,
2007-09-27_10:43,9326.47,9326.47,9326.47,9326.47,18461,580,3927,
2007-09-27_10:44,9328.35,9328.35,9328.35,9328.35,16829,535,3700,
2007-09-27_10:45,9328.68,9328.68,9328.68,9328.68,15417,473,3408,
2007-09-27_10:46,9328.99,9328.99,9328.99,9328.99,17788,600,3950,
2007-09-27_10:47,9331.05,9331.05,9331.05,9331.05,16049,416,2985,
2007-09-27_10:48,9333.34,9333.34,9333.34,9333.34,19404,520,3763,
2007-09-27_10:49,9333.29,9333.29,9333.29,9333.29,19648,583,3669,
2007-09-27_10:50,9333.81,9333.81,9333.81,9333.81,16914,443,3112,
2007-09-27_10:51,9335.45,9335.45,9335.45,9335.45,18774,527,3540,
2007-09-27_10:52,9333.79,9333.79,9333.79,9333.79,13497,386,2757,
2007-09-27_10:53,9329.64,9329.64,9329.64,9329.64,14378,374,3094,
2007-09-27_10:54,9328.94,9328.94,9328.94,9328.94,17329,546,3114,
2007-09-27_10:55,9327.85,9327.85,9327.85,9327.85,15408,410,3040,
2007-09-27_10:56,9325.67,9325.67,9325.67,9325.67,17410,476,3378,
2007-09-27_10:57,9326.01,9326.01,9326.01,9326.01,14185,410,2927,
2007-09-27_10:58,9328.00,9328.00,9328.00,9328.00,14372,365,2931,
2007-09-27_10:59,9328.27,9328.27,9328.27,9328.27,12724,436,2935,
2007-09-27_11:00,9325.75,9325.75,9325.75,9325.75,12362,366,2532,
2007-09-27_11:01,9328.98,9328.98,9328.98,9328.98,15924,501,3321,
2007-09-27_11:02,9330.28,9330.28,9330.28,9330.28,15280,451,2984,
2007-09-27_11:03,9328.82,9328.82,9328.82,9328.82,15145,421,3139,
2007-09-27_11:04,9327.55,9327.55,9327.55,9327.55,14246,435,2770,
2007-09-27_11:05,9329.28,9329.28,9329.28,9329.28,13427,363,2644,
2007-09-27_11:06,9326.64,9326.64,9326.64,9326.64,14835,410,2891,
2007-09-27_11:07,9326.03,9326.03,9326.03,9326.03,14951,363,2868,
2007-09-27_11:08,9324.98,9324.98,9324.98,9324.98,20100,422,3494,
2007-09-27_11:09,9324.14,9324.14,9324.14,9324.14,38008,624,4367,
2007-09-27_11:10,9324.76,9324.76,9324.76,9324.76,18237,516,3501,
2007-09-27_11:11,9324.18,9324.18,9324.18,9324.18,19867,509,3889,
2007-09-27_11:12,9323.32,9323.32,9323.32,9323.32,20827,498,3813,
2007-09-27_11:13,9326.35,9326.35,9326.35,9326.35,16549,463,3301,
2007-09-27_11:14,9326.62,9326.62,9326.62,9326.62,16082,463,3249,
2007-09-27_11:15,9325.07,9325.07,9325.07,9325.07,15036,380,2924,
2007-09-27_11:16,9326.84,9326.84,9326.84,9326.84,15267,398,3200,
2007-09-27_11:17,9328.89,9328.89,9328.89,9328.89,15272,500,3100,
2007-09-27_11:18,9330.47,9330.47,9330.47,9330.47,17314,496,3380,
2007-09-27_11:19,9329.09,9329.09,9329.09,9329.09,18396,541,3645,
2007-09-27_11:20,9331.54,9331.54,9331.54,9331.54,18315,475,3332,
2007-09-27_11:21,9330.56,9330.56,9330.56,9330.56,17886,517,3660,
2007-09-27_11:22,9335.01,9335.01,9335.01,9335.01,16239,482,2909,
2007-09-27_11:23,9339.82,9339.82,9339.82,9339.82,19023,580,3751,
2007-09-27_11:24,9337.96,9337.96,9337.96,9337.96,14770,429,3016,
2007-09-27_11:25,9338.08,9338.08,9338.08,9338.08,14614,421,2972,
2007-09-27_11:26,9337.94,9337.94,9337.94,9337.94,17291,467,3398,
2007-09-27_11:27,9340.00,9340.00,9340.00,9340.00,14331,423,2848,
2007-09-27_11:28,9340.42,9340.42,9340.42,9340.42,16186,397,3227,
2007-09-27_11:29,9343.70,9343.70,9343.70,9343.70,13744,393,2874,
2007-09-27_11:30,9343.02,9343.02,9343.02,9343.02,14383,380,2663,
2007-09-27_11:31,9341.90,9341.90,9341.90,9341.90,17382,556,3773,
2007-09-27_11:32,9343.11,9343.11,9343.11,9343.11,12964,420,2855,
2007-09-27_11:33,9344.74,9344.74,9344.74,9344.74,14478,446,3192,
2007-09-27_11:34,9350.45,9350.45,9350.45,9350.45,20371,704,4175,
2007-09-27_11:35,9354.27,9354.27,9354.27,9354.27,20436,634,3887,
2007-09-27_11:36,9356.26,9356.26,9356.26,9356.26,19987,629,4237,
2007-09-27_11:37,9355.67,9355.67,9355.67,9355.67,16970,536,3620,
2007-09-27_11:38,9358.32,9358.32,9358.32,9358.32,21582,645,4203,
2007-09-27_11:39,9360.27,9360.27,9360.27,9360.27,19574,578,3925,
2007-09-27_11:40,9362.93,9362.93,9362.93,9362.93,21746,611,4171,
2007-09-27_11:41,9363.53,9363.53,9363.53,9363.53,17620,468,3865,
2007-09-27_11:42,9362.22,9362.22,9362.22,9362.22,17446,540,3825,
2007-09-27_11:43,9362.52,9362.52,9362.52,9362.52,16489,609,3552,
2007-09-27_11:44,9360.50,9360.50,9360.50,9360.50,16500,604,3385,
2007-09-27_11:45,9359.81,9359.81,9359.81,9359.81,14237,487,3136,
2007-09-27_11:46,9358.40,9358.40,9358.40,9358.40,18082,582,3758,
2007-09-27_11:47,9357.06,9357.06,9357.06,9357.06,14278,444,3062,
2007-09-27_11:48,9355.16,9355.16,9355.16,9355.16,14053,439,3095,
2007-09-27_11:49,9353.95,9353.95,9353.95,9353.95,17962,506,3399,
2007-09-27_11:50,9353.21,9353.21,9353.21,9353.21,18949,501,3382,
2007-09-27_11:51,9352.26,9352.26,9352.26,9352.26,17293,477,3336,
2007-09-27_11:52,9351.68,9351.68,9351.68,9351.68,14997,489,2879,
2007-09-27_11:53,9352.40,9352.40,9352.40,9352.40,15136,423,3120,
2007-09-27_11:54,9354.01,9354.01,9354.01,9354.01,15970,443,2812,
2007-09-27_11:55,9352.32,9352.32,9352.32,9352.32,13390,476,2708,
2007-09-27_11:56,9350.04,9350.04,9350.04,9350.04,15125,449,2928,
2007-09-27_11:57,9346.46,9346.46,9346.46,9346.46,11820,357,2208,
2007-09-27_11:58,9351.08,9351.08,9351.08,9351.08,12853,423,2875,
2007-09-27_11:59,9350.46,9350.46,9350.46,9350.46,12002,343,2439,
2007-09-27_12:00,9350.67,9350.67,9350.67,9350.67,11504,381,2420,
2007-09-27_12:01,9353.64,9353.64,9353.64,9353.64,13260,410,2775,
2007-09-27_12:02,9353.75,9353.75,9353.75,9353.75,11107,336,2310,
2007-09-27_12:03,9351.68,9351.68,9351.68,9351.68,12539,338,2619,
2007-09-27_12:04,9350.56,9350.56,9350.56,9350.56,10170,380,2454,
2007-09-27_12:05,9350.52,9350.52,9350.52,9350.52,11924,337,2430,
2007-09-27_12:06,9351.57,9351.57,9351.57,9351.57,13770,451,2856,
2007-09-27_12:07,9354.06,9354.06,9354.06,9354.06,11558,367,2374,
2007-09-27_12:08,9358.18,9358.18,9358.18,9358.18,16418,529,3353,
2007-09-27_12:09,9363.87,9363.87,9363.87,9363.87,16311,568,3368,
2007-09-27_12:10,9362.45,9362.45,9362.45,9362.45,12643,349,2502,
2007-09-27_12:11,9362.79,9362.79,9362.79,9362.79,15141,479,3074,
2007-09-27_12:12,9364.01,9364.01,9364.01,9364.01,10820,329,2398,
2007-09-27_12:13,9364.62,9364.62,9364.62,9364.62,12860,378,2729,
2007-09-27_12:14,9368.98,9368.98,9368.98,9368.98,14339,463,2930,
2007-09-27_12:15,9372.67,9372.67,9372.67,9372.67,21913,789,3948,
2007-09-27_12:16,9378.62,9378.62,9378.62,9378.62,22567,735,4449,
2007-09-27_12:17,9379.35,9379.35,9379.35,9379.35,16497,621,3632,
2007-09-27_12:18,9383.29,9383.29,9383.29,9383.29,17088,623,3589,
2007-09-27_12:19,9384.60,9384.60,9384.60,9384.60,17267,640,3519,
2007-09-27_12:20,9384.49,9384.49,9384.49,9384.49,16288,549,3378,
2007-09-27_12:21,9383.42,9383.42,9383.42,9383.42,20834,676,4126,
2007-09-27_12:22,9384.77,9384.77,9384.77,9384.77,20761,678,4385,
2007-09-27_12:23,9384.80,9384.80,9384.80,9384.80,17928,535,3658,
2007-09-27_12:24,9381.30,9381.30,9381.30,9381.30,16031,477,3377,
2007-09-27_12:25,9379.04,9379.04,9379.04,9379.04,15545,523,3224,
2007-09-27_12:26,9377.63,9377.63,9377.63,9377.63,18531,553,3903,
2007-09-27_12:27,9373.22,9373.22,9373.22,9373.22,14063,458,3143,
2007-09-27_12:28,9372.38,9372.38,9372.38,9372.38,17877,521,3701,
2007-09-27_12:29,9369.46,9369.46,9369.46,9369.46,15598,433,3021,
2007-09-27_12:30,9371.89,9371.89,9371.89,9371.89,13091,378,2796,
2007-09-27_12:31,9370.22,9370.22,9370.22,9370.22,17700,491,3531,
2007-09-27_12:32,9371.41,9371.41,9371.41,9371.41,12821,373,2701,
2007-09-27_12:33,9370.59,9370.59,9370.59,9370.59,15428,408,3149,
2007-09-27_12:34,9371.93,9371.93,9371.93,9371.93,12848,400,2837,
2007-09-27_12:35,9372.50,9372.50,9372.50,9372.50,12734,359,2704,
2007-09-27_12:36,9374.26,9374.26,9374.26,9374.26,21904,577,4209,
2007-09-27_12:37,9376.46,9376.46,9376.46,9376.46,22985,707,4230,
2007-09-27_12:38,9376.93,9376.93,9376.93,9376.93,18033,524,3780,
2007-09-27_12:39,9381.27,9381.27,9381.27,9381.27,15522,436,3271,
2007-09-27_12:40,9379.66,9379.66,9379.66,9379.66,16949,425,3512,
2007-09-27_12:41,9382.97,9382.97,9382.97,9382.97,19795,474,3896,
2007-09-27_12:42,9381.31,9381.31,9381.31,9381.31,15383,382,3134,
2007-09-27_12:43,9380.21,9380.21,9380.21,9380.21,20746,539,4044,
2007-09-27_12:44,9379.63,9379.63,9379.63,9379.63,16473,458,3371,
2007-09-27_12:45,9377.64,9377.64,9377.64,9377.64,15652,413,3122,
2007-09-27_12:46,9375.03,9375.03,9375.03,9375.03,17801,493,3540,
2007-09-27_12:47,9375.83,9375.83,9375.83,9375.83,15209,440,3227,
2007-09-27_12:48,9374.21,9374.21,9374.21,9374.21,17428,462,3677,
2007-09-27_12:49,9375.80,9375.80,9375.80,9375.80,16430,441,3547,
2007-09-27_12:50,9377.09,9377.09,9377.09,9377.09,14268,414,3212,
2007-09-27_12:51,9374.75,9374.75,9374.75,9374.75,18106,483,3664,
2007-09-27_12:52,9374.64,9374.64,9374.64,9374.64,13833,417,2917,
2007-09-27_12:53,9374.48,9374.48,9374.48,9374.48,15679,464,3489,
2007-09-27_12:54,9374.23,9374.23,9374.23,9374.23,15474,543,3433,
2007-09-27_12:55,9372.21,9372.21,9372.21,9372.21,12876,415,2963,
2007-09-27_12:56,9370.36,9370.36,9370.36,9370.36,20373,600,3776,
2007-09-27_12:57,9368.96,9368.96,9368.96,9368.96,15486,469,3212,
2007-09-27_12:58,9366.43,9366.43,9366.43,9366.43,17825,577,3625,
2007-09-27_12:59,9364.28,9364.28,9364.28,9364.28,17101,530,3485,
2007-09-27_13:00,9360.60,9360.60,9360.60,9360.60,17234,495,3347,
2007-09-27_13:01,9359.24,9359.24,9359.24,9359.24,21802,631,4045,
2007-09-27_13:02,9355.60,9355.60,9355.60,9355.60,16481,484,3509,
2007-09-27_13:03,9354.42,9354.42,9354.42,9354.42,19554,605,4347,
2007-09-27_13:04,9353.91,9353.91,9353.91,9353.91,19329,665,4421,
2007-09-27_13:05,9359.43,9359.43,9359.43,9359.43,21113,684,4283,
2007-09-27_13:06,9360.06,9360.06,9360.06,9360.06,17835,595,4235,
2007-09-27_13:07,9358.34,9358.34,9358.34,9358.34,15857,517,3503,
2007-09-27_13:08,9363.05,9363.05,9363.05,9363.05,21472,737,4522,
2007-09-27_13:09,9363.84,9363.84,9363.84,9363.84,16859,691,3738,
2007-09-27_13:10,9370.10,9370.10,9370.10,9370.10,17739,693,4220,
2007-09-27_13:11,9371.15,9371.15,9371.15,9371.15,29520,937,5125,
2007-09-27_13:12,9372.73,9372.73,9372.73,9372.73,18076,569,3930,
2007-09-27_13:13,9374.98,9374.98,9374.98,9374.98,19552,610,4199,
2007-09-27_13:14,9375.35,9375.35,9375.35,9375.35,19857,683,4357,
2007-09-27_13:15,9373.92,9373.92,9373.92,9373.92,18392,655,4330,
2007-09-27_13:16,9376.86,9376.86,9376.86,9376.86,21397,716,4839,
2007-09-27_13:17,9376.27,9376.27,9376.27,9376.27,17926,594,4067,
2007-09-27_13:18,9376.56,9376.56,9376.56,9376.56,21730,719,4984,
2007-09-27_13:19,9377.36,9377.36,9377.36,9377.36,21638,743,5151,
2007-09-27_13:20,9381.01,9381.01,9381.01,9381.01,21660,670,4769,
2007-09-27_13:21,9384.28,9384.28,9384.28,9384.28,27774,931,6038,
2007-09-27_13:22,9382.27,9382.27,9382.27,9382.27,20880,690,4724,
2007-09-27_13:23,9386.11,9386.11,9386.11,9386.11,25949,922,6041,
2007-09-27_13:24,9383.45,9383.45,9383.45,9383.45,26405,854,6027,
2007-09-27_13:25,9383.36,9383.36,9383.36,9383.36,25202,774,5760,
2007-09-27_13:26,9383.44,9383.44,9383.44,9383.44,0,0,0,
2007-09-27_13:27,9383.44,9383.44,9383.44,9383.44,0,0,0,
2007-09-27_13:28,9383.44,9383.44,9383.44,9383.44,0,0,0,
2007-09-27_13:29,9383.44,9383.44,9383.44,9383.44,0,0,0,
2007-09-27_13:30,9413.65,9413.65,9413.65,9413.65,253781,10308,42313,
2007-09-28_09:01,9447.33,9447.33,9447.33,9447.33,223110,5281,36581,
2007-09-28_09:02,9453.04,9453.04,9453.04,9453.04,48589,1489,9019,
2007-09-28_09:03,9454.93,9454.93,9454.93,9454.93,60809,1850,11025,
2007-09-28_09:04,9448.10,9448.10,9448.10,9448.10,61541,2036,12178,
2007-09-28_09:05,9448.15,9448.15,9448.15,9448.15,53984,1800,10143,
2007-09-28_09:06,9439.08,9439.08,9439.08,9439.08,56678,1739,11193,
2007-09-28_09:07,9432.94,9432.94,9432.94,9432.94,48469,1343,9567,
2007-09-28_09:08,9425.67,9425.67,9425.67,9425.67,45567,1345,9381,
2007-09-28_09:09,9420.54,9420.54,9420.54,9420.54,41266,1265,9236,
2007-09-28_09:10,9421.35,9421.35,9421.35,9421.35,35963,1171,7541,
2007-09-28_09:11,9422.15,9422.15,9422.15,9422.15,40033,1490,9424,
2007-09-28_09:12,9428.01,9428.01,9428.01,9428.01,33885,1112,7538,
2007-09-28_09:13,9430.13,9430.13,9430.13,9430.13,34705,1176,7951,
2007-09-28_09:14,9433.54,9433.54,9433.54,9433.54,35313,1121,7840,
2007-09-28_09:15,9431.35,9431.35,9431.35,9431.35,38337,1110,7294,
2007-09-28_09:16,9431.04,9431.04,9431.04,9431.04,47143,1284,8224,
2007-09-28_09:17,9432.62,9432.62,9432.62,9432.62,37586,991,7085,
2007-09-28_09:18,9433.36,9433.36,9433.36,9433.36,39234,1184,7601,
2007-09-28_09:19,9437.11,9437.11,9437.11,9437.11,32054,1030,7107,
2007-09-28_09:20,9436.68,9436.68,9436.68,9436.68,30815,975,6229,
2007-09-28_09:21,9439.91,9439.91,9439.91,9439.91,36855,1145,7610,
2007-09-28_09:22,9440.47,9440.47,9440.47,9440.47,30941,938,6540,
2007-09-28_09:23,9441.46,9441.46,9441.46,9441.46,29011,944,6224,
2007-09-28_09:24,9443.81,9443.81,9443.81,9443.81,26748,881,5962,
2007-09-28_09:25,9448.17,9448.17,9448.17,9448.17,27234,862,5592,
2007-09-28_09:26,9447.01,9447.01,9447.01,9447.01,35427,1026,6714,
2007-09-28_09:27,9453.08,9453.08,9453.08,9453.08,26426,921,5664,
2007-09-28_09:28,9456.30,9456.30,9456.30,9456.30,30308,1036,6590,
2007-09-28_09:29,9458.85,9458.85,9458.85,9458.85,30027,971,6387,
2007-09-28_09:30,9463.02,9463.02,9463.02,9463.02,27991,1005,5823,
2007-09-28_09:31,9465.15,9465.15,9465.15,9465.15,31515,1223,7210,
2007-09-28_09:32,9464.84,9464.84,9464.84,9464.84,29133,967,6122,
2007-09-28_09:33,9466.52,9466.52,9466.52,9466.52,28736,1039,6257,
2007-09-28_09:34,9466.75,9466.75,9466.75,9466.75,32498,1193,7392,
2007-09-28_09:35,9470.13,9470.13,9470.13,9470.13,30752,1068,6012,
2007-09-28_09:36,9470.73,9470.73,9470.73,9470.73,28793,897,6373,
2007-09-28_09:37,9465.67,9465.67,9465.67,9465.67,26845,968,6068,
2007-09-28_09:38,9463.20,9463.20,9463.20,9463.20,31545,1040,6440,
2007-09-28_09:39,9462.53,9462.53,9462.53,9462.53,29137,945,5986,
2007-09-28_09:40,9459.67,9459.67,9459.67,9459.67,30221,868,5573,
2007-09-28_09:41,9457.14,9457.14,9457.14,9457.14,31360,887,6167,
2007-09-28_09:42,9453.42,9453.42,9453.42,9453.42,22451,715,5027,
2007-09-28_09:43,9452.92,9452.92,9452.92,9452.92,27450,771,5578,
2007-09-28_09:44,9451.91,9451.91,9451.91,9451.91,25519,698,4929,
2007-09-28_09:45,9451.02,9451.02,9451.02,9451.02,21620,608,4389,
2007-09-28_09:46,9450.96,9450.96,9450.96,9450.96,24698,717,5149,
2007-09-28_09:47,9450.10,9450.10,9450.10,9450.10,20597,566,4086,
2007-09-28_09:48,9448.74,9448.74,9448.74,9448.74,26668,699,4881,
2007-09-28_09:49,9449.83,9449.83,9449.83,9449.83,21965,558,4195,
2007-09-28_09:50,9450.71,9450.71,9450.71,9450.71,23240,593,4026,
2007-09-28_09:51,9453.10,9453.10,9453.10,9453.10,22918,677,4662,
2007-09-28_09:52,9452.85,9452.85,9452.85,9452.85,20521,578,3922,
2007-09-28_09:53,9452.25,9452.25,9452.25,9452.25,23818,698,4477,
2007-09-28_09:54,9453.18,9453.18,9453.18,9453.18,20673,558,3906,
2007-09-28_09:55,9453.24,9453.24,9453.24,9453.24,19659,479,3359,
2007-09-28_09:56,9454.57,9454.57,9454.57,9454.57,20004,640,4285,
2007-09-28_09:57,9454.97,9454.97,9454.97,9454.97,15925,490,3273,
2007-09-28_09:58,9452.71,9452.71,9452.71,9452.71,21359,667,4190,
2007-09-28_09:59,9456.03,9456.03,9456.03,9456.03,18001,568,4008,
2007-09-28_10:00,9457.49,9457.49,9457.49,9457.49,17311,514,3703,
2007-09-28_10:01,9457.13,9457.13,9457.13,9457.13,23117,694,4679,
2007-09-28_10:02,9458.51,9458.51,9458.51,9458.51,18689,687,4384,
2007-09-28_10:03,9456.58,9456.58,9456.58,9456.58,22795,692,4699,
2007-09-28_10:04,9455.10,9455.10,9455.10,9455.10,19590,697,4535,
2007-09-28_10:05,9453.52,9453.52,9453.52,9453.52,18958,695,3823,
2007-09-28_10:06,9449.66,9449.66,9449.66,9449.66,23682,730,4792,
2007-09-28_10:07,9444.69,9444.69,9444.69,9444.69,20626,694,4251,
2007-09-28_10:08,9440.56,9440.56,9440.56,9440.56,23012,715,5000,
2007-09-28_10:09,9433.12,9433.12,9433.12,9433.12,25075,783,5079,
2007-09-28_10:10,9430.04,9430.04,9430.04,9430.04,24416,755,4816,
2007-09-28_10:11,9427.41,9427.41,9427.41,9427.41,26536,928,5940,
2007-09-28_10:12,9423.59,9423.59,9423.59,9423.59,23505,775,5000,
2007-09-28_10:13,9424.58,9424.58,9424.58,9424.58,26360,800,5627,
2007-09-28_10:14,9423.38,9423.38,9423.38,9423.38,21549,742,4895,
2007-09-28_10:15,9424.27,9424.27,9424.27,9424.27,18509,519,3755,
2007-09-28_10:16,9426.69,9426.69,9426.69,9426.69,22147,619,4450,
2007-09-28_10:17,9426.46,9426.46,9426.46,9426.46,15583,432,3321,
2007-09-28_10:18,9429.01,9429.01,9429.01,9429.01,17097,484,3532,
2007-09-28_10:19,9427.00,9427.00,9427.00,9427.00,16332,472,3208,
2007-09-28_10:20,9428.83,9428.83,9428.83,9428.83,13061,375,2852,
2007-09-28_10:21,9431.28,9431.28,9431.28,9431.28,17357,525,3170,
2007-09-28_10:22,9431.17,9431.17,9431.17,9431.17,13928,435,2766,
2007-09-28_10:23,9433.15,9433.15,9433.15,9433.15,15462,471,3178,
2007-09-28_10:24,9431.61,9431.61,9431.61,9431.61,13115,414,2812,
2007-09-28_10:25,9431.47,9431.47,9431.47,9431.47,13436,423,2693,
2007-09-28_10:26,9432.00,9432.00,9432.00,9432.00,16855,535,3529,
2007-09-28_10:27,9432.32,9432.32,9432.32,9432.32,12284,354,2701,
2007-09-28_10:28,9434.09,9434.09,9434.09,9434.09,14754,488,2980,
2007-09-28_10:29,9437.53,9437.53,9437.53,9437.53,14673,456,3305,
2007-09-28_10:30,9437.83,9437.83,9437.83,9437.83,13857,487,3167,
2007-09-28_10:31,9440.16,9440.16,9440.16,9440.16,17724,627,4071,
2007-09-28_10:32,9442.89,9442.89,9442.89,9442.89,13690,429,2894,
2007-09-28_10:33,9442.71,9442.71,9442.71,9442.71,17353,576,3836,
2007-09-28_10:34,9445.61,9445.61,9445.61,9445.61,17404,674,3898,
2007-09-28_10:35,9447.54,9447.54,9447.54,9447.54,14489,520,3145,
2007-09-28_10:36,9447.76,9447.76,9447.76,9447.76,15764,461,3166,
2007-09-28_10:37,9448.03,9448.03,9448.03,9448.03,13461,509,2886,
2007-09-28_10:38,9447.68,9447.68,9447.68,9447.68,19301,665,3950,
2007-09-28_10:39,9446.23,9446.23,9446.23,9446.23,16109,575,3237,
2007-09-28_10:40,9446.22,9446.22,9446.22,9446.22,13738,478,3141,
2007-09-28_10:41,9445.93,9445.93,9445.93,9445.93,15785,442,3275,
2007-09-28_10:42,9445.50,9445.50,9445.50,9445.50,14177,445,2785,
2007-09-28_10:43,9444.89,9444.89,9444.89,9444.89,15709,466,3121,
2007-09-28_10:44,9444.70,9444.70,9444.70,9444.70,12279,341,2582,
2007-09-28_10:45,9443.60,9443.60,9443.60,9443.60,11511,330,2604,
2007-09-28_10:46,9446.39,9446.39,9446.39,9446.39,16827,574,3673,
2007-09-28_10:47,9447.59,9447.59,9447.59,9447.59,13652,490,3048,
2007-09-28_10:48,9451.35,9451.35,9451.35,9451.35,16860,489,3297,
2007-09-28_10:49,9452.17,9452.17,9452.17,9452.17,15986,490,3144,
2007-09-28_10:50,9452.64,9452.64,9452.64,9452.64,15944,515,3119,
2007-09-28_10:51,9453.97,9453.97,9453.97,9453.97,17385,463,3481,
2007-09-28_10:52,9452.24,9452.24,9452.24,9452.24,12420,353,2696,
2007-09-28_10:53,9452.26,9452.26,9452.26,9452.26,16036,460,3258,
2007-09-28_10:54,9452.93,9452.93,9452.93,9452.93,15797,446,3150,
2007-09-28_10:55,9453.89,9453.89,9453.89,9453.89,14587,472,2926,
2007-09-28_10:56,9456.13,9456.13,9456.13,9456.13,18576,583,3498,
2007-09-28_10:57,9455.73,9455.73,9455.73,9455.73,16737,515,2994,
2007-09-28_10:58,9456.64,9456.64,9456.64,9456.64,16349,408,3255,
2007-09-28_10:59,9456.06,9456.06,9456.06,9456.06,18261,481,3139,
2007-09-28_11:00,9459.06,9459.06,9459.06,9459.06,16257,433,3027,
2007-09-28_11:01,9459.69,9459.69,9459.69,9459.69,17358,479,3598,
2007-09-28_11:02,9457.40,9457.40,9457.40,9457.40,15259,399,2851,
2007-09-28_11:03,9456.86,9456.86,9456.86,9456.86,16791,450,3349,
2007-09-28_11:04,9454.53,9454.53,9454.53,9454.53,14814,441,2917,
2007-09-28_11:05,9455.19,9455.19,9455.19,9455.19,15580,457,3141,
2007-09-28_11:06,9455.58,9455.58,9455.58,9455.58,17115,520,3336,
2007-09-28_11:07,9454.51,9454.51,9454.51,9454.51,12529,429,2714,
2007-09-28_11:08,9450.55,9450.55,9450.55,9450.55,15554,523,3243,
2007-09-28_11:09,9446.88,9446.88,9446.88,9446.88,12528,389,2830,
2007-09-28_11:10,9446.00,9446.00,9446.00,9446.00,12939,406,2470,
2007-09-28_11:11,9444.03,9444.03,9444.03,9444.03,15834,493,3243,
2007-09-28_11:12,9442.74,9442.74,9442.74,9442.74,12249,412,2669,
2007-09-28_11:13,9443.39,9443.39,9443.39,9443.39,15249,455,3158,
2007-09-28_11:14,9444.01,9444.01,9444.01,9444.01,14644,443,2943,
2007-09-28_11:15,9442.95,9442.95,9442.95,9442.95,11242,363,2435,
2007-09-28_11:16,9444.43,9444.43,9444.43,9444.43,14682,575,3078,
2007-09-28_11:17,9445.53,9445.53,9445.53,9445.53,10971,356,2330,
2007-09-28_11:18,9445.53,9445.53,9445.53,9445.53,13664,396,2666,
2007-09-28_11:19,9446.28,9446.28,9446.28,9446.28,11617,389,2345,
2007-09-28_11:20,9444.66,9444.66,9444.66,9444.66,10553,353,2129,
2007-09-28_11:21,9445.49,9445.49,9445.49,9445.49,12175,427,2551,
2007-09-28_11:22,9444.16,9444.16,9444.16,9444.16,10393,332,2128,
2007-09-28_11:23,9443.35,9443.35,9443.35,9443.35,14070,427,2783,
2007-09-28_11:24,9444.56,9444.56,9444.56,9444.56,13517,398,2588,
2007-09-28_11:25,9446.27,9446.27,9446.27,9446.27,17040,496,3090,
2007-09-28_11:26,9446.92,9446.92,9446.92,9446.92,16460,483,3259,
2007-09-28_11:27,9447.64,9447.64,9447.64,9447.64,12353,356,2383,
2007-09-28_11:28,9446.90,9446.90,9446.90,9446.90,18303,492,3479,
2007-09-28_11:29,9444.31,9444.31,9444.31,9444.31,15825,451,2977,
2007-09-28_11:30,9447.26,9447.26,9447.26,9447.26,11643,316,2577,
2007-09-28_11:31,9444.93,9444.93,9444.93,9444.93,14474,437,2905,
2007-09-28_11:32,9445.86,9445.86,9445.86,9445.86,10219,316,2183,
2007-09-28_11:33,9446.72,9446.72,9446.72,9446.72,14807,431,3155,
2007-09-28_11:34,9445.13,9445.13,9445.13,9445.13,12849,385,2520,
2007-09-28_11:35,9447.68,9447.68,9447.68,9447.68,11114,398,2533,
2007-09-28_11:36,9448.27,9448.27,9448.27,9448.27,14844,456,3105,
2007-09-28_11:37,9449.07,9449.07,9449.07,9449.07,13089,412,2657,
2007-09-28_11:38,9451.36,9451.36,9451.36,9451.36,18677,636,3479,
2007-09-28_11:39,9452.11,9452.11,9452.11,9452.11,12852,398,2660,
2007-09-28_11:40,9455.20,9455.20,9455.20,9455.20,12081,383,2551,
2007-09-28_11:41,9457.07,9457.07,9457.07,9457.07,17859,626,3648,
2007-09-28_11:42,9458.26,9458.26,9458.26,9458.26,13318,461,2656,
2007-09-28_11:43,9462.10,9462.10,9462.10,9462.10,14667,443,3106,
2007-09-28_11:44,9463.41,9463.41,9463.41,9463.41,15322,498,2916,
2007-09-28_11:45,9464.45,9464.45,9464.45,9464.45,13215,409,2632,
2007-09-28_11:46,9466.21,9466.21,9466.21,9466.21,14790,460,2989,
2007-09-28_11:47,9468.16,9468.16,9468.16,9468.16,14377,483,2848,
2007-09-28_11:48,9468.74,9468.74,9468.74,9468.74,16162,497,3237,
2007-09-28_11:49,9469.32,9469.32,9469.32,9469.32,14421,423,2766,
2007-09-28_11:50,9470.77,9470.77,9470.77,9470.77,13784,503,3035,
2007-09-28_11:51,9470.46,9470.46,9470.46,9470.46,16034,530,3278,
2007-09-28_11:52,9470.36,9470.36,9470.36,9470.36,15472,506,3103,
2007-09-28_11:53,9471.56,9471.56,9471.56,9471.56,18251,673,3952,
2007-09-28_11:54,9472.58,9472.58,9472.58,9472.58,13472,488,2795,
2007-09-28_11:55,9471.79,9471.79,9471.79,9471.79,13997,538,2940,
2007-09-28_11:56,9471.62,9471.62,9471.62,9471.62,15454,543,3153,
2007-09-28_11:57,9469.76,9469.76,9469.76,9469.76,13029,441,2538,
2007-09-28_11:58,9471.18,9471.18,9471.18,9471.18,20987,636,3562,
2007-09-28_11:59,9470.41,9470.41,9470.41,9470.41,15390,416,2751,
2007-09-28_12:00,9468.33,9468.33,9468.33,9468.33,14836,386,2607,
2007-09-28_12:01,9467.23,9467.23,9467.23,9467.23,14743,425,2976,
2007-09-28_12:02,9466.52,9466.52,9466.52,9466.52,10492,295,2269,
2007-09-28_12:03,9466.26,9466.26,9466.26,9466.26,14464,396,2764,
2007-09-28_12:04,9465.45,9465.45,9465.45,9465.45,12357,399,2449,
2007-09-28_12:05,9468.48,9468.48,9468.48,9468.48,14530,518,2610,
2007-09-28_12:06,9467.67,9467.67,9467.67,9467.67,13572,434,2924,
2007-09-28_12:07,9471.78,9471.78,9471.78,9471.78,10948,323,2218,
2007-09-28_12:08,9470.85,9470.85,9470.85,9470.85,13682,413,2759,
2007-09-28_12:09,9471.69,9471.69,9471.69,9471.69,11471,356,2351,
2007-09-28_12:10,9470.44,9470.44,9470.44,9470.44,13634,410,2440,
2007-09-28_12:11,9470.88,9470.88,9470.88,9470.88,13050,376,2621,
2007-09-28_12:12,9470.02,9470.02,9470.02,9470.02,11712,328,2193,
2007-09-28_12:13,9470.95,9470.95,9470.95,9470.95,18075,460,3152,
2007-09-28_12:14,9474.05,9474.05,9474.05,9474.05,13470,549,2966,
2007-09-28_12:15,9470.62,9470.62,9470.62,9470.62,17358,535,3280,
2007-09-28_12:16,9471.57,9471.57,9471.57,9471.57,19076,523,3442,
2007-09-28_12:17,9472.69,9472.69,9472.69,9472.69,16897,467,3118,
2007-09-28_12:18,9471.43,9471.43,9471.43,9471.43,17500,478,3425,
2007-09-28_12:19,9470.33,9470.33,9470.33,9470.33,15306,425,2946,
2007-09-28_12:20,9470.37,9470.37,9470.37,9470.37,15083,414,2923,
2007-09-28_12:21,9468.92,9468.92,9468.92,9468.92,15048,411,3131,
2007-09-28_12:22,9469.02,9469.02,9469.02,9469.02,13456,388,2806,
2007-09-28_12:23,9468.92,9468.92,9468.92,9468.92,16360,453,3260,
2007-09-28_12:24,9467.32,9467.32,9467.32,9467.32,14658,419,3040,
2007-09-28_12:25,9466.83,9466.83,9466.83,9466.83,14606,477,3024,
2007-09-28_12:26,9464.71,9464.71,9464.71,9464.71,15703,469,3223,
2007-09-28_12:27,9466.49,9466.49,9466.49,9466.49,13432,389,2734,
2007-09-28_12:28,9464.44,9464.44,9464.44,9464.44,13512,364,2885,
2007-09-28_12:29,9463.88,9463.88,9463.88,9463.88,14150,392,2856,
2007-09-28_12:30,9460.95,9460.95,9460.95,9460.95,13705,366,2697,
2007-09-28_12:31,9462.57,9462.57,9462.57,9462.57,14359,414,3050,
2007-09-28_12:32,9461.55,9461.55,9461.55,9461.55,10532,308,2298,
2007-09-28_12:33,9461.33,9461.33,9461.33,9461.33,14553,423,3068,
2007-09-28_12:34,9460.77,9460.77,9460.77,9460.77,13663,384,2789,
2007-09-28_12:35,9459.19,9459.19,9459.19,9459.19,11405,370,2576,
2007-09-28_12:36,9459.28,9459.28,9459.28,9459.28,16346,440,3178,
2007-09-28_12:37,9457.45,9457.45,9457.45,9457.45,14412,468,2836,
2007-09-28_12:38,9455.30,9455.30,9455.30,9455.30,17291,610,3343,
2007-09-28_12:39,9453.67,9453.67,9453.67,9453.67,14153,468,3160,
2007-09-28_12:40,9453.64,9453.64,9453.64,9453.64,15930,454,3195,
2007-09-28_12:41,9451.63,9451.63,9451.63,9451.63,17831,559,3740,
2007-09-28_12:42,9452.38,9452.38,9452.38,9452.38,15235,399,2835,
2007-09-28_12:43,9450.89,9450.89,9450.89,9450.89,17038,469,3609,
2007-09-28_12:44,9448.13,9448.13,9448.13,9448.13,16522,393,3194,
2007-09-28_12:45,9449.50,9449.50,9449.50,9449.50,14054,392,2864,
2007-09-28_12:46,9449.28,9449.28,9449.28,9449.28,14730,429,3209,
2007-09-28_12:47,9448.54,9448.54,9448.54,9448.54,14151,415,2925,
2007-09-28_12:48,9445.96,9445.96,9445.96,9445.96,17760,527,3419,
2007-09-28_12:49,9446.20,9446.20,9446.20,9446.20,13831,402,2818,
2007-09-28_12:50,9445.74,9445.74,9445.74,9445.74,15861,439,2975,
2007-09-28_12:51,9445.96,9445.96,9445.96,9445.96,15868,500,3285,
2007-09-28_12:52,9445.14,9445.14,9445.14,9445.14,11334,342,2398,
2007-09-28_12:53,9445.79,9445.79,9445.79,9445.79,13170,430,3050,
2007-09-28_12:54,9445.73,9445.73,9445.73,9445.73,11912,382,2574,
2007-09-28_12:55,9447.15,9447.15,9447.15,9447.15,12113,343,2475,
2007-09-28_12:56,9449.23,9449.23,9449.23,9449.23,13542,406,2682,
2007-09-28_12:57,9451.15,9451.15,9451.15,9451.15,10045,324,2140,
2007-09-28_12:58,9450.70,9450.70,9450.70,9450.70,15619,509,3350,
2007-09-28_12:59,9451.70,9451.70,9451.70,9451.70,12249,369,2871,
2007-09-28_13:00,9452.34,9452.34,9452.34,9452.34,13359,361,2817,
2007-09-28_13:01,9453.94,9453.94,9453.94,9453.94,13903,388,3072,
2007-09-28_13:02,9455.56,9455.56,9455.56,9455.56,12411,361,2330,
2007-09-28_13:03,9454.15,9454.15,9454.15,9454.15,15501,458,3326,
2007-09-28_13:04,9455.43,9455.43,9455.43,9455.43,14088,405,2934,
2007-09-28_13:05,9455.21,9455.21,9455.21,9455.21,15967,456,3130,
2007-09-28_13:06,9455.02,9455.02,9455.02,9455.02,17118,590,3705,
2007-09-28_13:07,9454.17,9454.17,9454.17,9454.17,15190,415,2984,
2007-09-28_13:08,9452.07,9452.07,9452.07,9452.07,20916,596,4453,
2007-09-28_13:09,9449.87,9449.87,9449.87,9449.87,18028,512,3818,
2007-09-28_13:10,9446.03,9446.03,9446.03,9446.03,18971,611,4135,
2007-09-28_13:11,9442.67,9442.67,9442.67,9442.67,23070,689,4879,
2007-09-28_13:12,9438.63,9438.63,9438.63,9438.63,20538,659,4318,
2007-09-28_13:13,9435.77,9435.77,9435.77,9435.77,26327,761,5459,
2007-09-28_13:14,9434.96,9434.96,9434.96,9434.96,22258,710,5323,
2007-09-28_13:15,9432.83,9432.83,9432.83,9432.83,22349,705,5084,
2007-09-28_13:16,9433.20,9433.20,9433.20,9433.20,25376,799,5528,
2007-09-28_13:17,9429.90,9429.90,9429.90,9429.90,18743,608,4250,
2007-09-28_13:18,9429.82,9429.82,9429.82,9429.82,26019,762,5530,
2007-09-28_13:19,9432.49,9432.49,9432.49,9432.49,20669,638,4364,
2007-09-28_13:20,9434.13,9434.13,9434.13,9434.13,20655,644,4237,
2007-09-28_13:21,9434.26,9434.26,9434.26,9434.26,22091,720,4741,
2007-09-28_13:22,9437.13,9437.13,9437.13,9437.13,17911,566,4014,
2007-09-28_13:23,9436.90,9436.90,9436.90,9436.90,23173,671,5332,
2007-09-28_13:24,9435.57,9435.57,9435.57,9435.57,23421,752,5681,
2007-09-28_13:25,9435.17,9435.17,9435.17,9435.17,25989,756,5757,
2007-09-28_13:26,9435.17,9435.17,9435.17,9435.17,0,0,0,
2007-09-28_13:27,9435.17,9435.17,9435.17,9435.17,0,0,0,
2007-09-28_13:28,9435.17,9435.17,9435.17,9435.17,0,0,0,
2007-09-28_13:29,9435.17,9435.17,9435.17,9435.17,0,0,0,
2007-09-28_13:30,9411.95,9411.95,9411.95,9411.95,203232,7708,38572,
2007-09-29_09:01,9458.67,9458.67,9458.67,9458.67,158836,2906,21819,
2007-09-29_09:02,9462.57,9462.57,9462.57,9462.57,33822,844,5979,
2007-09-29_09:03,9462.57,9462.57,9462.57,9462.57,36748,1187,7690,
2007-09-29_09:04,9455.91,9455.91,9455.91,9455.91,34630,1151,8124,
2007-09-29_09:05,9453.20,9453.20,9453.20,9453.20,29922,895,6559,
2007-09-29_09:06,9450.38,9450.38,9450.38,9450.38,35823,1030,8153,
2007-09-29_09:07,9444.47,9444.47,9444.47,9444.47,42660,983,8296,
2007-09-29_09:08,9441.47,9441.47,9441.47,9441.47,27036,877,6258,
2007-09-29_09:09,9439.38,9439.38,9439.38,9439.38,26679,862,6201,
2007-09-29_09:10,9439.97,9439.97,9439.97,9439.97,26022,826,5777,
2007-09-29_09:11,9440.61,9440.61,9440.61,9440.61,31313,996,7444,
2007-09-29_09:12,9446.96,9446.96,9446.96,9446.96,24931,774,5891,
2007-09-29_09:13,9452.45,9452.45,9452.45,9452.45,34066,948,7060,
2007-09-29_09:14,9452.32,9452.32,9452.32,9452.32,26908,861,6206,
2007-09-29_09:15,9452.74,9452.74,9452.74,9452.74,27388,737,5448,
2007-09-29_09:16,9453.23,9453.23,9453.23,9453.23,40096,987,7207,
2007-09-29_09:17,9453.00,9453.00,9453.00,9453.00,26813,701,5515,
2007-09-29_09:18,9454.84,9454.84,9454.84,9454.84,28650,826,6156,
2007-09-29_09:19,9454.94,9454.94,9454.94,9454.94,23983,709,5535,
2007-09-29_09:20,9454.27,9454.27,9454.27,9454.27,21887,650,4792,
2007-09-29_09:21,9454.94,9454.94,9454.94,9454.94,28803,992,6672,
2007-09-29_09:22,9453.04,9453.04,9453.04,9453.04,23436,751,5079,
2007-09-29_09:23,9454.19,9454.19,9454.19,9454.19,24727,776,5720,
2007-09-29_09:24,9454.34,9454.34,9454.34,9454.34,23709,776,5456,
2007-09-29_09:25,9451.67,9451.67,9451.67,9451.67,17224,527,4056,
2007-09-29_09:26,9451.64,9451.64,9451.64,9451.64,26676,771,6030,
2007-09-29_09:27,9449.96,9449.96,9449.96,9449.96,23879,678,5108,
2007-09-29_09:28,9449.91,9449.91,9449.91,9449.91,31351,791,6532,
2007-09-29_09:29,9452.05,9452.05,9452.05,9452.05,28473,711,6086,
2007-09-29_09:30,9450.33,9450.33,9450.33,9450.33,22421,587,4947,
2007-09-29_09:31,9451.06,9451.06,9451.06,9451.06,25755,721,5873,
2007-09-29_09:32,9449.28,9449.28,9449.28,9449.28,19527,517,4131,
2007-09-29_09:33,9449.70,9449.70,9449.70,9449.70,23941,638,5145,
2007-09-29_09:34,9449.45,9449.45,9449.45,9449.45,20539,570,4736,
2007-09-29_09:35,9450.18,9450.18,9450.18,9450.18,17115,476,4102,
2007-09-29_09:36,9452.60,9452.60,9452.60,9452.60,23414,671,5299,
2007-09-29_09:37,9454.03,9454.03,9454.03,9454.03,20383,593,4258,
2007-09-29_09:38,9453.95,9453.95,9453.95,9453.95,26763,746,5703,
2007-09-29_09:39,9457.51,9457.51,9457.51,9457.51,22399,645,5115,
2007-09-29_09:40,9456.84,9456.84,9456.84,9456.84,21873,612,4646,
2007-09-29_09:41,9460.33,9460.33,9460.33,9460.33,30372,891,6018,
2007-09-29_09:42,9463.75,9463.75,9463.75,9463.75,17994,516,4076,
2007-09-29_09:43,9466.40,9466.40,9466.40,9466.40,26636,787,5328,
2007-09-29_09:44,9468.10,9468.10,9468.10,9468.10,22030,651,4722,
2007-09-29_09:45,9471.53,9471.53,9471.53,9471.53,18869,541,3883,
2007-09-29_09:46,9471.30,9471.30,9471.30,9471.30,25961,774,5257,
2007-09-29_09:47,9474.10,9474.10,9474.10,9474.10,19252,581,4105,
2007-09-29_09:48,9471.98,9471.98,9471.98,9471.98,28141,659,4777,
2007-09-29_09:49,9470.78,9470.78,9470.78,9470.78,20694,577,4237,
2007-09-29_09:50,9467.39,9467.39,9467.39,9467.39,20439,470,3825,
2007-09-29_09:51,9466.38,9466.38,9466.38,9466.38,25455,568,4577,
2007-09-29_09:52,9465.36,9465.36,9465.36,9465.36,17519,465,3547,
2007-09-29_09:53,9464.11,9464.11,9464.11,9464.11,20920,467,3942,
2007-09-29_09:54,9463.02,9463.02,9463.02,9463.02,18408,474,3649,
2007-09-29_09:55,9462.39,9462.39,9462.39,9462.39,16948,386,3077,
2007-09-29_09:56,9460.02,9460.02,9460.02,9460.02,18903,445,3676,
2007-09-29_09:57,9459.83,9459.83,9459.83,9459.83,13979,342,2863,
2007-09-29_09:58,9460.27,9460.27,9460.27,9460.27,15581,395,3238,
2007-09-29_09:59,9459.88,9459.88,9459.88,9459.88,14576,412,3080,
2007-09-29_10:00,9460.05,9460.05,9460.05,9460.05,13522,368,3001,
2007-09-29_10:01,9457.40,9457.40,9457.40,9457.40,16647,409,3690,
2007-09-29_10:02,9456.42,9456.42,9456.42,9456.42,11815,310,2606,
2007-09-29_10:03,9456.80,9456.80,9456.80,9456.80,16006,388,3334,
2007-09-29_10:04,9455.31,9455.31,9455.31,9455.31,13364,364,2895,
2007-09-29_10:05,9455.23,9455.23,9455.23,9455.23,12948,313,2572,
2007-09-29_10:06,9455.21,9455.21,9455.21,9455.21,17481,460,3668,
2007-09-29_10:07,9454.80,9454.80,9454.80,9454.80,16134,455,3123,
2007-09-29_10:08,9456.13,9456.13,9456.13,9456.13,23378,615,4733,
2007-09-29_10:09,9456.58,9456.58,9456.58,9456.58,25681,739,4573,
2007-09-29_10:10,9460.93,9460.93,9460.93,9460.93,20790,475,3978,
2007-09-29_10:11,9461.77,9461.77,9461.77,9461.77,23030,657,4922,
2007-09-29_10:12,9461.99,9461.99,9461.99,9461.99,21136,613,4210,
2007-09-29_10:13,9467.55,9467.55,9467.55,9467.55,21291,550,4399,
2007-09-29_10:14,9466.81,9466.81,9466.81,9466.81,21147,515,4029,
2007-09-29_10:15,9466.69,9466.69,9466.69,9466.69,18305,515,3700,
2007-09-29_10:16,9465.13,9465.13,9465.13,9465.13,21523,588,4136,
2007-09-29_10:17,9465.53,9465.53,9465.53,9465.53,15900,417,3247,
2007-09-29_10:18,9464.61,9464.61,9464.61,9464.61,21882,537,4187,
2007-09-29_10:19,9464.38,9464.38,9464.38,9464.38,15612,421,3272,
2007-09-29_10:20,9465.03,9465.03,9465.03,9465.03,13787,362,2910,
2007-09-29_10:21,9460.53,9460.53,9460.53,9460.53,18605,427,3777,
2007-09-29_10:22,9462.19,9462.19,9462.19,9462.19,13397,351,2684,
2007-09-29_10:23,9462.74,9462.74,9462.74,9462.74,21413,602,4169,
2007-09-29_10:24,9464.89,9464.89,9464.89,9464.89,17750,484,3467,
2007-09-29_10:25,9466.67,9466.67,9466.67,9466.67,19792,553,3671,
2007-09-29_10:26,9467.78,9467.78,9467.78,9467.78,23430,601,4163,
2007-09-29_10:27,9471.56,9471.56,9471.56,9471.56,18156,516,3591,
2007-09-29_10:28,9473.75,9473.75,9473.75,9473.75,21498,539,4247,
2007-09-29_10:29,9476.40,9476.40,9476.40,9476.40,17883,486,3903,
2007-09-29_10:30,9478.21,9478.21,9478.21,9478.21,16459,500,3852,
2007-09-29_10:31,9481.10,9481.10,9481.10,9481.10,21363,710,4737,
2007-09-29_10:32,9481.27,9481.27,9481.27,9481.27,15854,609,3812,
2007-09-29_10:33,9481.37,9481.37,9481.37,9481.37,20255,651,4455,
2007-09-29_10:34,9482.37,9482.37,9482.37,9482.37,17389,539,3914,
2007-09-29_10:35,9481.28,9481.28,9481.28,9481.28,17234,448,3441,
2007-09-29_10:36,9477.98,9477.98,9477.98,9477.98,19178,527,4034,
2007-09-29_10:37,9478.53,9478.53,9478.53,9478.53,13513,402,3145,
2007-09-29_10:38,9479.99,9479.99,9479.99,9479.99,18752,535,3932,
2007-09-29_10:39,9477.46,9477.46,9477.46,9477.46,14993,415,3308,
2007-09-29_10:40,9478.27,9478.27,9478.27,9478.27,14309,376,3040,
2007-09-29_10:41,9475.37,9475.37,9475.37,9475.37,17002,440,3496,
2007-09-29_10:42,9474.49,9474.49,9474.49,9474.49,14207,364,2833,
2007-09-29_10:43,9473.99,9473.99,9473.99,9473.99,19817,456,3620,
2007-09-29_10:44,9470.39,9470.39,9470.39,9470.39,14513,368,3013,
2007-09-29_10:45,9469.68,9469.68,9469.68,9469.68,14664,325,3034,
2007-09-29_10:46,9467.82,9467.82,9467.82,9467.82,18385,440,3722,
2007-09-29_10:47,9467.42,9467.42,9467.42,9467.42,14594,382,3046,
2007-09-29_10:48,9466.93,9466.93,9466.93,9466.93,19677,446,4008,
2007-09-29_10:49,9466.84,9466.84,9466.84,9466.84,14844,382,3212,
2007-09-29_10:50,9468.01,9468.01,9468.01,9468.01,13162,301,2894,
2007-09-29_10:51,9465.62,9465.62,9465.62,9465.62,16716,356,3289,
2007-09-29_10:52,9465.45,9465.45,9465.45,9465.45,12724,303,2738,
2007-09-29_10:53,9467.39,9467.39,9467.39,9467.39,16802,359,3314,
2007-09-29_10:54,9462.60,9462.60,9462.60,9462.60,13886,297,2663,
2007-09-29_10:55,9463.28,9463.28,9463.28,9463.28,12934,293,2634,
2007-09-29_10:56,9465.33,9465.33,9465.33,9465.33,15419,352,3264,
2007-09-29_10:57,9463.60,9463.60,9463.60,9463.60,10791,260,2331,
2007-09-29_10:58,9462.84,9462.84,9462.84,9462.84,14464,321,2933,
2007-09-29_10:59,9462.90,9462.90,9462.90,9462.90,11822,326,2435,
2007-09-29_11:00,9465.18,9465.18,9465.18,9465.18,10013,220,2147,
2007-09-29_11:01,9466.32,9466.32,9466.32,9466.32,13017,312,2740,
2007-09-29_11:02,9466.13,9466.13,9466.13,9466.13,10056,277,2279,
2007-09-29_11:03,9464.36,9464.36,9464.36,9464.36,14579,298,2633,
2007-09-29_11:04,9464.78,9464.78,9464.78,9464.78,13832,318,2483,
2007-09-29_11:05,9463.28,9463.28,9463.28,9463.28,10255,252,2192,
2007-09-29_11:06,9464.62,9464.62,9464.62,9464.62,11977,290,2500,
2007-09-29_11:07,9464.44,9464.44,9464.44,9464.44,9767,275,1982,
2007-09-29_11:08,9464.02,9464.02,9464.02,9464.02,14594,357,2876,
2007-09-29_11:09,9466.31,9466.31,9466.31,9466.31,10915,293,2374,
2007-09-29_11:10,9463.47,9463.47,9463.47,9463.47,10984,254,2052,
2007-09-29_11:11,9460.79,9460.79,9460.79,9460.79,12414,292,2599,
2007-09-29_11:12,9465.49,9465.49,9465.49,9465.49,14403,348,2300,
2007-09-29_11:13,9459.53,9459.53,9459.53,9459.53,17838,470,3649,
2007-09-29_11:14,9456.35,9456.35,9456.35,9456.35,12410,330,2626,
2007-09-29_11:15,9454.01,9454.01,9454.01,9454.01,13978,346,2822,
2007-09-29_11:16,9452.20,9452.20,9452.20,9452.20,17304,491,3569,
2007-09-29_11:17,9450.36,9450.36,9450.36,9450.36,12683,382,2771,
2007-09-29_11:18,9447.16,9447.16,9447.16,9447.16,18210,534,3972,
2007-09-29_11:19,9444.28,9444.28,9444.28,9444.28,16954,521,3774,
2007-09-29_11:20,9443.17,9443.17,9443.17,9443.17,16692,463,3250,
2007-09-29_11:21,9440.95,9440.95,9440.95,9440.95,19749,516,4206,
2007-09-29_11:22,9437.88,9437.88,9437.88,9437.88,14918,359,3018,
2007-09-29_11:23,9434.58,9434.58,9434.58,9434.58,20042,532,3969,
2007-09-29_11:24,9435.00,9435.00,9435.00,9435.00,15283,421,3448,
2007-09-29_11:25,9433.34,9433.34,9433.34,9433.34,14593,373,3013,
2007-09-29_11:26,9432.71,9432.71,9432.71,9432.71,14988,387,3116,
2007-09-29_11:27,9437.44,9437.44,9437.44,9437.44,12255,316,2445,
2007-09-29_11:28,9438.65,9438.65,9438.65,9438.65,15115,323,3073,
2007-09-29_11:29,9441.09,9441.09,9441.09,9441.09,10737,240,2196,
2007-09-29_11:30,9440.97,9440.97,9440.97,9440.97,8909,225,2110,
2007-09-29_11:31,9440.73,9440.73,9440.73,9440.73,11813,251,2308,
2007-09-29_11:32,9439.68,9439.68,9439.68,9439.68,7265,189,1546,
2007-09-29_11:33,9441.52,9441.52,9441.52,9441.52,10932,257,2106,
2007-09-29_11:34,9440.89,9440.89,9440.89,9440.89,9597,202,1637,
2007-09-29_11:35,9440.20,9440.20,9440.20,9440.20,11024,263,1693,
2007-09-29_11:36,9439.40,9439.40,9439.40,9439.40,8591,212,1836,
2007-09-29_11:37,9438.47,9438.47,9438.47,9438.47,6511,149,1387,
2007-09-29_11:38,9441.24,9441.24,9441.24,9441.24,11240,253,2031,
2007-09-29_11:39,9443.67,9443.67,9443.67,9443.67,7103,172,1444,
2007-09-29_11:40,9441.02,9441.02,9441.02,9441.02,9318,207,1659,
2007-09-29_11:41,9442.37,9442.37,9442.37,9442.37,8657,201,1769,
2007-09-29_11:42,9442.83,9442.83,9442.83,9442.83,7322,166,1318,
2007-09-29_11:43,9444.07,9444.07,9444.07,9444.07,9726,209,1889,
2007-09-29_11:44,9442.49,9442.49,9442.49,9442.49,9173,219,1631,
2007-09-29_11:45,9444.00,9444.00,9444.00,9444.00,8556,159,1580,
2007-09-29_11:46,9442.90,9442.90,9442.90,9442.90,11832,280,2101,
2007-09-29_11:47,9443.83,9443.83,9443.83,9443.83,11682,258,2161,
2007-09-29_11:48,9445.80,9445.80,9445.80,9445.80,17548,345,2655,
2007-09-29_11:49,9445.29,9445.29,9445.29,9445.29,12790,272,2015,
2007-09-29_11:50,9446.37,9446.37,9446.37,9446.37,9502,193,1736,
2007-09-29_11:51,9448.58,9448.58,9448.58,9448.58,10578,221,1868,
2007-09-29_11:52,9449.44,9449.44,9449.44,9449.44,8857,170,1542,
2007-09-29_11:53,9447.27,9447.27,9447.27,9447.27,15111,302,2109,
2007-09-29_11:54,9444.99,9444.99,9444.99,9444.99,8895,185,1755,
2007-09-29_11:55,9448.53,9448.53,9448.53,9448.53,9017,191,1700,
2007-09-29_11:56,9446.10,9446.10,9446.10,9446.10,9728,184,1691,
2007-09-29_11:57,9445.02,9445.02,9445.02,9445.02,10548,192,1478,
2007-09-29_11:58,9445.50,9445.50,9445.50,9445.50,11841,229,1952,
2007-09-29_11:59,9443.90,9443.90,9443.90,9443.90,8081,195,1571,
2007-09-29_12:00,9442.75,9442.75,9442.75,9442.75,8996,174,1626,
2007-09-29_12:01,9442.38,9442.38,9442.38,9442.38,11679,294,2134,
2007-09-29_12:02,9441.95,9441.95,9441.95,9441.95,6727,145,1444,
2007-09-29_12:03,9438.90,9438.90,9438.90,9438.90,11876,262,2085,
2007-09-29_12:04,9436.22,9436.22,9436.22,9436.22,7649,196,1725,
2007-09-29_12:05,9435.57,9435.57,9435.57,9435.57,9608,253,1896,
2007-09-29_12:06,9433.97,9433.97,9433.97,9433.97,10464,261,2075,
2007-09-29_12:07,9433.33,9433.33,9433.33,9433.33,9193,239,1784,
2007-09-29_12:08,9433.09,9433.09,9433.09,9433.09,13136,291,2473,
2007-09-29_12:09,9431.16,9431.16,9431.16,9431.16,8723,239,1864,
2007-09-29_12:10,9430.36,9430.36,9430.36,9430.36,11412,265,2089,
2007-09-29_12:11,9430.12,9430.12,9430.12,9430.12,11131,290,2219,
2007-09-29_12:12,9429.91,9429.91,9429.91,9429.91,10144,229,1902,
2007-09-29_12:13,9428.79,9428.79,9428.79,9428.79,12914,270,2468,
2007-09-29_12:14,9427.59,9427.59,9427.59,9427.59,9065,232,1798,
2007-09-29_12:15,9427.09,9427.09,9427.09,9427.09,9940,247,2125,
2007-09-29_12:16,9425.12,9425.12,9425.12,9425.12,12566,341,2493,
2007-09-29_12:17,9424.71,9424.71,9424.71,9424.71,8313,206,1760,
2007-09-29_12:18,9428.59,9428.59,9428.59,9428.59,12106,313,2622,
2007-09-29_12:19,9430.85,9430.85,9430.85,9430.85,9528,278,2074,
2007-09-29_12:20,9428.13,9428.13,9428.13,9428.13,8560,195,1820,
2007-09-29_12:21,9433.26,9433.26,9433.26,9433.26,10514,233,2039,
2007-09-29_12:22,9434.49,9434.49,9434.49,9434.49,7238,188,1534,
2007-09-29_12:23,9438.04,9438.04,9438.04,9438.04,10057,272,2210,
2007-09-29_12:24,9441.06,9441.06,9441.06,9441.06,7577,207,1613,
2007-09-29_12:25,9442.59,9442.59,9442.59,9442.59,9275,278,1926,
2007-09-29_12:26,9442.48,9442.48,9442.48,9442.48,9782,318,2161,
2007-09-29_12:27,9442.05,9442.05,9442.05,9442.05,7520,224,1580,
2007-09-29_12:28,9442.40,9442.40,9442.40,9442.40,10477,259,2020,
2007-09-29_12:29,9442.46,9442.46,9442.46,9442.46,8084,208,1709,
2007-09-29_12:30,9440.46,9440.46,9440.46,9440.46,8406,213,1890,
2007-09-29_12:31,9442.56,9442.56,9442.56,9442.56,9784,259,2049,
2007-09-29_12:32,9443.66,9443.66,9443.66,9443.66,7576,204,1483,
2007-09-29_12:33,9443.66,9443.66,9443.66,9443.66,10064,225,1875,
2007-09-29_12:34,9441.99,9441.99,9441.99,9441.99,7545,177,1554,
2007-09-29_12:35,9441.70,9441.70,9441.70,9441.70,8941,197,1696,
2007-09-29_12:36,9441.91,9441.91,9441.91,9441.91,9110,208,1981,
2007-09-29_12:37,9442.83,9442.83,9442.83,9442.83,6615,158,1407,
2007-09-29_12:38,9441.09,9441.09,9441.09,9441.09,10413,247,2062,
2007-09-29_12:39,9440.96,9440.96,9440.96,9440.96,7205,171,1531,
2007-09-29_12:40,9440.69,9440.69,9440.69,9440.69,9599,221,1912,
2007-09-29_12:41,9440.21,9440.21,9440.21,9440.21,11065,256,2234,
2007-09-29_12:42,9442.42,9442.42,9442.42,9442.42,7825,189,1685,
2007-09-29_12:43,9442.11,9442.11,9442.11,9442.11,14574,303,2890,
2007-09-29_12:44,9442.06,9442.06,9442.06,9442.06,10692,239,2180,
2007-09-29_12:45,9442.41,9442.41,9442.41,9442.41,10001,240,2199,
2007-09-29_12:46,9443.20,9443.20,9443.20,9443.20,14968,378,2913,
2007-09-29_12:47,9444.33,9444.33,9444.33,9444.33,11771,238,2222,
2007-09-29_12:48,9444.55,9444.55,9444.55,9444.55,16758,383,3093,
2007-09-29_12:49,9448.52,9448.52,9448.52,9448.52,11276,316,2474,
2007-09-29_12:50,9450.78,9450.78,9450.78,9450.78,10555,282,2515,
2007-09-29_12:51,9449.40,9449.40,9449.40,9449.40,12665,405,2931,
2007-09-29_12:52,9453.77,9453.77,9453.77,9453.77,11607,301,2329,
2007-09-29_12:53,9456.71,9456.71,9456.71,9456.71,15422,434,3338,
2007-09-29_12:54,9457.36,9457.36,9457.36,9457.36,13784,360,2806,
2007-09-29_12:55,9457.54,9457.54,9457.54,9457.54,16594,400,3242,
2007-09-29_12:56,9460.75,9460.75,9460.75,9460.75,16873,470,3639,
2007-09-29_12:57,9461.60,9461.60,9461.60,9461.60,13205,388,2750,
2007-09-29_12:58,9464.40,9464.40,9464.40,9464.40,18720,460,3856,
2007-09-29_12:59,9465.57,9465.57,9465.57,9465.57,15443,392,3168,
2007-09-29_13:00,9465.83,9465.83,9465.83,9465.83,19234,469,3678,
2007-09-29_13:01,9464.12,9464.12,9464.12,9464.12,23829,561,4449,
2007-09-29_13:02,9462.73,9462.73,9462.73,9462.73,16124,379,3072,
2007-09-29_13:03,9462.93,9462.93,9462.93,9462.93,17895,431,3758,
2007-09-29_13:04,9462.23,9462.23,9462.23,9462.23,13854,350,2943,
2007-09-29_13:05,9460.95,9460.95,9460.95,9460.95,14714,391,3091,
2007-09-29_13:06,9460.59,9460.59,9460.59,9460.59,16578,424,3601,
2007-09-29_13:07,9459.38,9459.38,9459.38,9459.38,15887,434,3202,
2007-09-29_13:08,9457.14,9457.14,9457.14,9457.14,21807,608,4731,
2007-09-29_13:09,9457.65,9457.65,9457.65,9457.65,16371,458,3449,
2007-09-29_13:10,9457.15,9457.15,9457.15,9457.15,19032,458,3865,
2007-09-29_13:11,9459.81,9459.81,9459.81,9459.81,19634,509,4159,
2007-09-29_13:12,9459.98,9459.98,9459.98,9459.98,15769,402,3211,
2007-09-29_13:13,9459.30,9459.30,9459.30,9459.30,25254,630,4936,
2007-09-29_13:14,9459.57,9459.57,9459.57,9459.57,17176,476,3701,
2007-09-29_13:15,9462.82,9462.82,9462.82,9462.82,20006,540,4184,
2007-09-29_13:16,9463.35,9463.35,9463.35,9463.35,20449,546,4507,
2007-09-29_13:17,9466.27,9466.27,9466.27,9466.27,18633,491,3810,
2007-09-29_13:18,9472.14,9472.14,9472.14,9472.14,24298,713,5287,
2007-09-29_13:19,9472.87,9472.87,9472.87,9472.87,18266,548,4134,
2007-09-29_13:20,9471.40,9471.40,9471.40,9471.40,21125,655,4648,
2007-09-29_13:21,9471.48,9471.48,9471.48,9471.48,26318,838,5712,
2007-09-29_13:22,9472.43,9472.43,9472.43,9472.43,22208,674,4571,
2007-09-29_13:23,9472.45,9472.45,9472.45,9472.45,28847,846,6141,
2007-09-29_13:24,9473.50,9473.50,9473.50,9473.50,27486,760,6295,
2007-09-29_13:25,9476.08,9476.08,9476.08,9476.08,31577,875,6537,
2007-09-29_13:26,9476.13,9476.13,9476.13,9476.13,0,0,0,
2007-09-29_13:27,9476.13,9476.13,9476.13,9476.13,0,0,0,
2007-09-29_13:28,9476.13,9476.13,9476.13,9476.13,0,0,0,
2007-09-29_13:29,9476.13,9476.13,9476.13,9476.13,0,0,0,
2007-09-29_13:30,9476.52,9476.52,9476.52,9476.52,174696,5890,37888,
2007-10-01_09:01,9523.98,9523.98,9523.98,9523.98,442205,4956,33133,
2007-10-01_09:02,9542.05,9542.05,9542.05,9542.05,52448,1473,9244,
2007-10-01_09:03,9546.55,9546.55,9546.55,9546.55,59177,1655,10571,
2007-10-01_09:04,9551.89,9551.89,9551.89,9551.89,53558,1560,10216,
2007-10-01_09:05,9555.07,9555.07,9555.07,9555.07,42135,1300,8308,
2007-10-01_09:06,9552.03,9552.03,9552.03,9552.03,48168,1493,10032,
2007-10-01_09:07,9542.55,9542.55,9542.55,9542.55,41556,1279,8192,
2007-10-01_09:08,9535.32,9535.32,9535.32,9535.32,39290,1290,8242,
2007-10-01_09:09,9531.47,9531.47,9531.47,9531.47,39228,1137,8060,
2007-10-01_09:10,9528.34,9528.34,9528.34,9528.34,31476,864,6160,
2007-10-01_09:11,9526.43,9526.43,9526.43,9526.43,41256,1118,7441,
2007-10-01_09:12,9525.97,9525.97,9525.97,9525.97,33530,935,6297,
2007-10-01_09:13,9526.35,9526.35,9526.35,9526.35,39157,1147,7470,
2007-10-01_09:14,9528.51,9528.51,9528.51,9528.51,41806,1306,8054,
2007-10-01_09:15,9531.45,9531.45,9531.45,9531.45,34039,1022,6693,
2007-10-01_09:16,9535.75,9535.75,9535.75,9535.75,44074,1401,8642,
2007-10-01_09:17,9541.43,9541.43,9541.43,9541.43,35047,1226,6823,
2007-10-01_09:18,9545.67,9545.67,9545.67,9545.67,36860,1344,7598,
2007-10-01_09:19,9545.39,9545.39,9545.39,9545.39,41269,1291,7830,
2007-10-01_09:20,9549.60,9549.60,9549.60,9549.60,32423,1078,6188,
2007-10-01_09:21,9544.18,9544.18,9544.18,9544.18,36258,1223,7582,
2007-10-01_09:22,9540.34,9540.34,9540.34,9540.34,35223,1136,6493,
2007-10-01_09:23,9535.38,9535.38,9535.38,9535.38,34395,1039,6879,
2007-10-01_09:24,9524.14,9524.14,9524.14,9524.14,33612,1055,7026,
2007-10-01_09:25,9519.47,9519.47,9519.47,9519.47,28923,832,5793,
2007-10-01_09:26,9513.63,9513.63,9513.63,9513.63,37248,1057,7694,
2007-10-01_09:27,9506.73,9506.73,9506.73,9506.73,32215,1039,6463,
2007-10-01_09:28,9501.14,9501.14,9501.14,9501.14,35896,1145,7864,
2007-10-01_09:29,9493.04,9493.04,9493.04,9493.04,34114,1211,7876,
2007-10-01_09:30,9482.54,9482.54,9482.54,9482.54,31141,973,6740,
2007-10-01_09:31,9479.25,9479.25,9479.25,9479.25,35158,1400,8458,
2007-10-01_09:32,9474.40,9474.40,9474.40,9474.40,32658,1265,7174,
2007-10-01_09:33,9474.63,9474.63,9474.63,9474.63,30377,958,6767,
2007-10-01_09:34,9480.19,9480.19,9480.19,9480.19,32722,1018,6809,
2007-10-01_09:35,9486.27,9486.27,9486.27,9486.27,27954,823,5584,
2007-10-01_09:36,9495.59,9495.59,9495.59,9495.59,27162,817,6458,
2007-10-01_09:37,9501.93,9501.93,9501.93,9501.93,22075,620,4802,
2007-10-01_09:38,9502.48,9502.48,9502.48,9502.48,21528,706,4943,
2007-10-01_09:39,9505.68,9505.68,9505.68,9505.68,23672,714,5114,
2007-10-01_09:40,9504.60,9504.60,9504.60,9504.60,22711,646,4516,
2007-10-01_09:41,9504.33,9504.33,9504.33,9504.33,27788,771,5780,
2007-10-01_09:42,9504.36,9504.36,9504.36,9504.36,21093,538,4164,
2007-10-01_09:43,9505.24,9505.24,9505.24,9505.24,26484,701,4985,
2007-10-01_09:44,9505.23,9505.23,9505.23,9505.23,19739,480,3969,
2007-10-01_09:45,9504.85,9504.85,9504.85,9504.85,16412,421,3455,
2007-10-01_09:46,9503.97,9503.97,9503.97,9503.97,21343,558,4295,
2007-10-01_09:47,9506.28,9506.28,9506.28,9506.28,16446,459,3444,
2007-10-01_09:48,9507.43,9507.43,9507.43,9507.43,23414,623,4812,
2007-10-01_09:49,9510.12,9510.12,9510.12,9510.12,25952,632,4919,
2007-10-01_09:50,9514.60,9514.60,9514.60,9514.60,23410,643,4556,
2007-10-01_09:51,9519.16,9519.16,9519.16,9519.16,30617,833,6065,
2007-10-01_09:52,9522.84,9522.84,9522.84,9522.84,25729,777,4896,
2007-10-01_09:53,9524.82,9524.82,9524.82,9524.82,29243,920,5746,
2007-10-01_09:54,9525.09,9525.09,9525.09,9525.09,29296,853,5656,
2007-10-01_09:55,9526.16,9526.16,9526.16,9526.16,24229,652,4433,
2007-10-01_09:56,9526.15,9526.15,9526.15,9526.15,28106,742,5357,
2007-10-01_09:57,9526.09,9526.09,9526.09,9526.09,20938,522,3932,
2007-10-01_09:58,9526.77,9526.77,9526.77,9526.77,30462,679,5188,
2007-10-01_09:59,9526.89,9526.89,9526.89,9526.89,27469,729,4751,
2007-10-01_10:00,9528.52,9528.52,9528.52,9528.52,19638,484,3702,
2007-10-01_10:01,9527.17,9527.17,9527.17,9527.17,25660,617,5051,
2007-10-01_10:02,9530.03,9530.03,9530.03,9530.03,21150,580,4138,
2007-10-01_10:03,9532.86,9532.86,9532.86,9532.86,26334,632,4902,
2007-10-01_10:04,9535.68,9535.68,9535.68,9535.68,35904,881,5756,
2007-10-01_10:05,9538.95,9538.95,9538.95,9538.95,34580,859,5501,
2007-10-01_10:06,9540.93,9540.93,9540.93,9540.93,42311,1033,6696,
2007-10-01_10:07,9542.95,9542.95,9542.95,9542.95,33800,912,5716,
2007-10-01_10:08,9544.34,9544.34,9544.34,9544.34,34131,936,6155,
2007-10-01_10:09,9543.51,9543.51,9543.51,9543.51,28889,778,5609,
2007-10-01_10:10,9543.49,9543.49,9543.49,9543.49,25184,636,4639,
2007-10-01_10:11,9545.72,9545.72,9545.72,9545.72,36120,907,6079,
2007-10-01_10:12,9544.62,9544.62,9544.62,9544.62,23310,641,4462,
2007-10-01_10:13,9544.84,9544.84,9544.84,9544.84,29504,689,4598,
2007-10-01_10:14,9539.72,9539.72,9539.72,9539.72,26961,708,5217,
2007-10-01_10:15,9539.03,9539.03,9539.03,9539.03,19303,547,3971,
2007-10-01_10:16,9536.02,9536.02,9536.02,9536.02,29289,896,5950,
2007-10-01_10:17,9534.26,9534.26,9534.26,9534.26,23329,700,4712,
2007-10-01_10:18,9534.79,9534.79,9534.79,9534.79,32674,904,5543,
2007-10-01_10:19,9532.02,9532.02,9532.02,9532.02,27458,785,5290,
2007-10-01_10:20,9529.60,9529.60,9529.60,9529.60,21171,655,4266,
2007-10-01_10:21,9530.87,9530.87,9530.87,9530.87,30254,772,5235,
2007-10-01_10:22,9528.97,9528.97,9528.97,9528.97,17971,514,3695,
2007-10-01_10:23,9526.62,9526.62,9526.62,9526.62,19195,516,3928,
2007-10-01_10:24,9529.36,9529.36,9529.36,9529.36,18530,502,3880,
2007-10-01_10:25,9527.96,9527.96,9527.96,9527.96,16553,464,3391,
2007-10-01_10:26,9527.55,9527.55,9527.55,9527.55,20198,556,4183,
2007-10-01_10:27,9528.93,9528.93,9528.93,9528.93,16206,408,3233,
2007-10-01_10:28,9527.17,9527.17,9527.17,9527.17,21741,561,4260,
2007-10-01_10:29,9526.08,9526.08,9526.08,9526.08,22558,598,4162,
2007-10-01_10:30,9525.86,9525.86,9525.86,9525.86,16968,483,3622,
2007-10-01_10:31,9524.19,9524.19,9524.19,9524.19,23362,648,4690,
2007-10-01_10:32,9522.33,9522.33,9522.33,9522.33,18720,542,3822,
2007-10-01_10:33,9519.47,9519.47,9519.47,9519.47,25981,709,4920,
2007-10-01_10:34,9515.31,9515.31,9515.31,9515.31,21200,635,4641,
2007-10-01_10:35,9511.66,9511.66,9511.66,9511.66,20201,636,4412,
2007-10-01_10:36,9508.38,9508.38,9508.38,9508.38,22909,749,5104,
2007-10-01_10:37,9504.91,9504.91,9504.91,9504.91,18530,522,3763,
2007-10-01_10:38,9503.89,9503.89,9503.89,9503.89,22919,645,4373,
2007-10-01_10:39,9506.36,9506.36,9506.36,9506.36,18984,505,3874,
2007-10-01_10:40,9503.41,9503.41,9503.41,9503.41,16494,387,3250,
2007-10-01_10:41,9502.30,9502.30,9502.30,9502.30,20090,520,3927,
2007-10-01_10:42,9502.58,9502.58,9502.58,9502.58,14523,413,2985,
2007-10-01_10:43,9501.62,9501.62,9501.62,9501.62,18123,468,3414,
2007-10-01_10:44,9500.96,9500.96,9500.96,9500.96,20127,508,3458,
2007-10-01_10:45,9501.21,9501.21,9501.21,9501.21,21610,464,3120,
2007-10-01_10:46,9502.06,9502.06,9502.06,9502.06,20522,506,3516,
2007-10-01_10:47,9502.65,9502.65,9502.65,9502.65,14208,349,2505,
2007-10-01_10:48,9501.51,9501.51,9501.51,9501.51,14872,391,3037,
2007-10-01_10:49,9508.17,9508.17,9508.17,9508.17,16142,446,3209,
2007-10-01_10:50,9508.07,9508.07,9508.07,9508.07,13721,396,2827,
2007-10-01_10:51,9517.68,9517.68,9517.68,9517.68,22272,577,4302,
2007-10-01_10:52,9517.69,9517.69,9517.69,9517.69,15619,440,3269,
2007-10-01_10:53,9519.66,9519.66,9519.66,9519.66,17496,445,3816,
2007-10-01_10:54,9521.45,9521.45,9521.45,9521.45,18101,489,3932,
2007-10-01_10:55,9524.55,9524.55,9524.55,9524.55,17252,456,3603,
2007-10-01_10:56,9524.34,9524.34,9524.34,9524.34,21491,537,4660,
2007-10-01_10:57,9525.69,9525.69,9525.69,9525.69,15990,380,3004,
2007-10-01_10:58,9526.50,9526.50,9526.50,9526.50,17659,427,3509,
2007-10-01_10:59,9527.06,9527.06,9527.06,9527.06,14348,352,2883,
2007-10-01_11:00,9526.62,9526.62,9526.62,9526.62,13589,332,2723,
2007-10-01_11:01,9524.54,9524.54,9524.54,9524.54,15379,388,3309,
2007-10-01_11:02,9526.80,9526.80,9526.80,9526.80,13762,341,2723,
2007-10-01_11:03,9525.45,9525.45,9525.45,9525.45,17593,408,3290,
2007-10-01_11:04,9525.37,9525.37,9525.37,9525.37,16627,392,3113,
2007-10-01_11:05,9525.75,9525.75,9525.75,9525.75,18142,380,3221,
2007-10-01_11:06,9525.53,9525.53,9525.53,9525.53,16700,362,3132,
2007-10-01_11:07,9527.00,9527.00,9527.00,9527.00,14396,325,2749,
2007-10-01_11:08,9528.48,9528.48,9528.48,9528.48,16507,374,3233,
2007-10-01_11:09,9528.58,9528.58,9528.58,9528.58,15843,430,3249,
2007-10-01_11:10,9529.23,9529.23,9529.23,9529.23,13284,369,2782,
2007-10-01_11:11,9532.44,9532.44,9532.44,9532.44,17394,462,3427,
2007-10-01_11:12,9531.32,9531.32,9531.32,9531.32,11808,316,2539,
2007-10-01_11:13,9530.80,9530.80,9530.80,9530.80,15178,358,2935,
2007-10-01_11:14,9531.31,9531.31,9531.31,9531.31,16070,396,3046,
2007-10-01_11:15,9532.64,9532.64,9532.64,9532.64,15682,396,2623,
2007-10-01_11:16,9532.54,9532.54,9532.54,9532.54,19300,516,3481,
2007-10-01_11:17,9535.78,9535.78,9535.78,9535.78,17868,470,3417,
2007-10-01_11:18,9543.70,9543.70,9543.70,9543.70,27122,689,4453,
2007-10-01_11:19,9541.97,9541.97,9541.97,9541.97,20458,476,3636,
2007-10-01_11:20,9544.14,9544.14,9544.14,9544.14,18791,437,3253,
2007-10-01_11:21,9545.08,9545.08,9545.08,9545.08,20866,513,3991,
2007-10-01_11:22,9547.50,9547.50,9547.50,9547.50,20535,539,3532,
2007-10-01_11:23,9548.51,9548.51,9548.51,9548.51,19683,491,3817,
2007-10-01_11:24,9547.59,9547.59,9547.59,9547.59,19328,534,3665,
2007-10-01_11:25,9545.60,9545.60,9545.60,9545.60,16888,439,3459,
2007-10-01_11:26,9547.80,9547.80,9547.80,9547.80,21394,563,3913,
2007-10-01_11:27,9547.55,9547.55,9547.55,9547.55,15101,395,2897,
2007-10-01_11:28,9547.47,9547.47,9547.47,9547.47,17704,449,3391,
2007-10-01_11:29,9548.16,9548.16,9548.16,9548.16,15731,415,3216,
2007-10-01_11:30,9548.06,9548.06,9548.06,9548.06,15171,428,3261,
2007-10-01_11:31,9548.69,9548.69,9548.69,9548.69,18020,466,3477,
2007-10-01_11:32,9546.95,9546.95,9546.95,9546.95,13304,363,2600,
2007-10-01_11:33,9543.43,9543.43,9543.43,9543.43,16837,432,3439,
2007-10-01_11:34,9541.91,9541.91,9541.91,9541.91,15362,471,3337,
2007-10-01_11:35,9543.43,9543.43,9543.43,9543.43,13080,362,2774,
2007-10-01_11:36,9540.73,9540.73,9540.73,9540.73,17300,450,3376,
2007-10-01_11:37,9543.81,9543.81,9543.81,9543.81,13678,383,2718,
2007-10-01_11:38,9541.31,9541.31,9541.31,9541.31,15667,386,3062,
2007-10-01_11:39,9543.05,9543.05,9543.05,9543.05,17416,509,3254,
2007-10-01_11:40,9543.37,9543.37,9543.37,9543.37,14263,401,2820,
2007-10-01_11:41,9542.71,9542.71,9542.71,9542.71,15765,436,3209,
2007-10-01_11:42,9543.24,9543.24,9543.24,9543.24,12183,417,2679,
2007-10-01_11:43,9543.11,9543.11,9543.11,9543.11,14400,407,2969,
2007-10-01_11:44,9541.37,9541.37,9541.37,9541.37,12813,355,2665,
2007-10-01_11:45,9543.15,9543.15,9543.15,9543.15,11334,308,2343,
2007-10-01_11:46,9543.90,9543.90,9543.90,9543.90,15318,426,3055,
2007-10-01_11:47,9542.01,9542.01,9542.01,9542.01,11970,334,2353,
2007-10-01_11:48,9542.43,9542.43,9542.43,9542.43,15027,394,2907,
2007-10-01_11:49,9541.75,9541.75,9541.75,9541.75,15656,347,2889,
2007-10-01_11:50,9540.50,9540.50,9540.50,9540.50,13764,313,2565,
2007-10-01_11:51,9538.76,9538.76,9538.76,9538.76,15108,373,3098,
2007-10-01_11:52,9539.96,9539.96,9539.96,9539.96,11976,334,2394,
2007-10-01_11:53,9540.06,9540.06,9540.06,9540.06,14208,333,2744,
2007-10-01_11:54,9540.07,9540.07,9540.07,9540.07,11495,278,2219,
2007-10-01_11:55,9539.24,9539.24,9539.24,9539.24,11838,312,2392,
2007-10-01_11:56,9536.39,9536.39,9536.39,9536.39,15670,437,2828,
2007-10-01_11:57,9534.73,9534.73,9534.73,9534.73,9786,276,2102,
2007-10-01_11:58,9535.27,9535.27,9535.27,9535.27,13297,332,2723,
2007-10-01_11:59,9536.24,9536.24,9536.24,9536.24,12388,318,2269,
2007-10-01_12:00,9533.38,9533.38,9533.38,9533.38,11452,287,2213,
2007-10-01_12:01,9530.81,9530.81,9530.81,9530.81,18124,483,3445,
2007-10-01_12:02,9530.11,9530.11,9530.11,9530.11,14772,465,2827,
2007-10-01_12:03,9528.07,9528.07,9528.07,9528.07,14812,431,3128,
2007-10-01_12:04,9526.84,9526.84,9526.84,9526.84,12344,383,2756,
2007-10-01_12:05,9526.52,9526.52,9526.52,9526.52,11275,294,2358,
2007-10-01_12:06,9526.38,9526.38,9526.38,9526.38,14643,415,2831,
2007-10-01_12:07,9524.62,9524.62,9524.62,9524.62,10056,310,2091,
2007-10-01_12:08,9524.19,9524.19,9524.19,9524.19,11991,363,2533,
2007-10-01_12:09,9525.88,9525.88,9525.88,9525.88,10637,349,2406,
2007-10-01_12:10,9523.65,9523.65,9523.65,9523.65,11034,330,2304,
2007-10-01_12:11,9525.14,9525.14,9525.14,9525.14,12481,376,2719,
2007-10-01_12:12,9523.98,9523.98,9523.98,9523.98,9674,297,2136,
2007-10-01_12:13,9524.88,9524.88,9524.88,9524.88,12118,368,2624,
2007-10-01_12:14,9528.28,9528.28,9528.28,9528.28,11782,351,2370,
2007-10-01_12:15,9529.81,9529.81,9529.81,9529.81,12589,329,2399,
2007-10-01_12:16,9531.47,9531.47,9531.47,9531.47,15172,411,2841,
2007-10-01_12:17,9534.69,9534.69,9534.69,9534.69,12630,355,2821,
2007-10-01_12:18,9532.46,9532.46,9532.46,9532.46,16426,423,3344,
2007-10-01_12:19,9535.24,9535.24,9535.24,9535.24,15618,412,3153,
2007-10-01_12:20,9534.67,9534.67,9534.67,9534.67,14295,410,2802,
2007-10-01_12:21,9534.11,9534.11,9534.11,9534.11,17865,517,3420,
2007-10-01_12:22,9534.49,9534.49,9534.49,9534.49,14885,409,2617,
2007-10-01_12:23,9533.70,9533.70,9533.70,9533.70,14623,392,3110,
2007-10-01_12:24,9533.25,9533.25,9533.25,9533.25,12362,302,2602,
2007-10-01_12:25,9532.29,9532.29,9532.29,9532.29,12129,257,2567,
2007-10-01_12:26,9536.68,9536.68,9536.68,9536.68,17823,429,3194,
2007-10-01_12:27,9534.17,9534.17,9534.17,9534.17,14315,387,2591,
2007-10-01_12:28,9535.15,9535.15,9535.15,9535.15,15144,385,2871,
2007-10-01_12:29,9534.62,9534.62,9534.62,9534.62,11694,309,2515,
2007-10-01_12:30,9533.50,9533.50,9533.50,9533.50,12300,313,2353,
2007-10-01_12:31,9534.29,9534.29,9534.29,9534.29,16172,396,3013,
2007-10-01_12:32,9533.11,9533.11,9533.11,9533.11,14225,353,2443,
2007-10-01_12:33,9531.45,9531.45,9531.45,9531.45,14048,350,2896,
2007-10-01_12:34,9528.82,9528.82,9528.82,9528.82,12489,310,2662,
2007-10-01_12:35,9529.03,9529.03,9529.03,9529.03,13083,325,2562,
2007-10-01_12:36,9526.74,9526.74,9526.74,9526.74,14430,370,3136,
2007-10-01_12:37,9528.31,9528.31,9528.31,9528.31,12094,326,2406,
2007-10-01_12:38,9528.88,9528.88,9528.88,9528.88,15609,382,3183,
2007-10-01_12:39,9529.92,9529.92,9529.92,9529.92,12145,306,2644,
2007-10-01_12:40,9530.30,9530.30,9530.30,9530.30,12064,292,2513,
2007-10-01_12:41,9530.42,9530.42,9530.42,9530.42,13193,362,3101,
2007-10-01_12:42,9529.92,9529.92,9529.92,9529.92,13025,302,2555,
2007-10-01_12:43,9531.41,9531.41,9531.41,9531.41,16666,379,3481,
2007-10-01_12:44,9528.85,9528.85,9528.85,9528.85,13855,386,3011,
2007-10-01_12:45,9526.62,9526.62,9526.62,9526.62,12493,359,2673,
2007-10-01_12:46,9526.58,9526.58,9526.58,9526.58,16471,517,3497,
2007-10-01_12:47,9522.61,9522.61,9522.61,9522.61,11973,344,2569,
2007-10-01_12:48,9520.67,9520.67,9520.67,9520.67,16737,469,3267,
2007-10-01_12:49,9517.60,9517.60,9517.60,9517.60,16417,491,3626,
2007-10-01_12:50,9514.49,9514.49,9514.49,9514.49,19230,571,3515,
2007-10-01_12:51,9509.96,9509.96,9509.96,9509.96,23594,666,4563,
2007-10-01_12:52,9508.79,9508.79,9508.79,9508.79,14828,426,3320,
2007-10-01_12:53,9508.40,9508.40,9508.40,9508.40,19902,566,4320,
2007-10-01_12:54,9508.35,9508.35,9508.35,9508.35,16802,468,3757,
2007-10-01_12:55,9506.03,9506.03,9506.03,9506.03,15719,424,3307,
2007-10-01_12:56,9503.97,9503.97,9503.97,9503.97,21068,642,4330,
2007-10-01_12:57,9497.39,9497.39,9497.39,9497.39,17176,570,3843,
2007-10-01_12:58,9495.62,9495.62,9495.62,9495.62,26685,753,5398,
2007-10-01_12:59,9495.01,9495.01,9495.01,9495.01,23278,669,4540,
2007-10-01_13:00,9492.79,9492.79,9492.79,9492.79,20041,636,4298,
2007-10-01_13:01,9491.11,9491.11,9491.11,9491.11,23602,598,5082,
2007-10-01_13:02,9491.11,9491.11,9491.11,9491.11,17301,486,3741,
2007-10-01_13:03,9493.16,9493.16,9493.16,9493.16,21067,560,4539,
2007-10-01_13:04,9496.56,9496.56,9496.56,9496.56,17596,530,3887,
2007-10-01_13:05,9498.24,9498.24,9498.24,9498.24,17042,585,3589,
2007-10-01_13:06,9498.94,9498.94,9498.94,9498.94,18517,505,4003,
2007-10-01_13:07,9499.56,9499.56,9499.56,9499.56,14227,404,3303,
2007-10-01_13:08,9501.15,9501.15,9501.15,9501.15,16405,428,3616,
2007-10-01_13:09,9502.48,9502.48,9502.48,9502.48,16610,438,3389,
2007-10-01_13:10,9502.47,9502.47,9502.47,9502.47,17098,430,3152,
2007-10-01_13:11,9502.14,9502.14,9502.14,9502.14,19859,504,3812,
2007-10-01_13:12,9503.16,9503.16,9503.16,9503.16,15878,416,3111,
2007-10-01_13:13,9500.69,9500.69,9500.69,9500.69,21499,544,4062,
2007-10-01_13:14,9499.99,9499.99,9499.99,9499.99,18112,470,3574,
2007-10-01_13:15,9500.63,9500.63,9500.63,9500.63,17895,461,3774,
2007-10-01_13:16,9499.92,9499.92,9499.92,9499.92,25696,643,4739,
2007-10-01_13:17,9502.69,9502.69,9502.69,9502.69,17907,449,3699,
2007-10-01_13:18,9499.62,9499.62,9499.62,9499.62,22222,583,4633,
2007-10-01_13:19,9499.63,9499.63,9499.63,9499.63,19544,536,4173,
2007-10-01_13:20,9498.07,9498.07,9498.07,9498.07,21109,532,4161,
2007-10-01_13:21,9498.18,9498.18,9498.18,9498.18,22145,617,4897,
2007-10-01_13:22,9498.61,9498.61,9498.61,9498.61,20444,563,4439,
2007-10-01_13:23,9498.84,9498.84,9498.84,9498.84,25989,713,5565,
2007-10-01_13:24,9494.46,9494.46,9494.46,9494.46,25927,720,5664,
2007-10-01_13:25,9499.49,9499.49,9499.49,9499.49,25634,692,5546,
2007-10-01_13:26,9499.49,9499.49,9499.49,9499.49,0,0,0,
2007-10-01_13:27,9499.49,9499.49,9499.49,9499.49,0,0,0,
2007-10-01_13:28,9499.49,9499.49,9499.49,9499.49,0,0,0,
2007-10-01_13:29,9499.49,9499.49,9499.49,9499.49,0,0,0,
2007-10-01_13:30,9488.50,9488.50,9488.50,9488.50,166454,5710,36840,
2007-10-02_09:01,9597.96,9597.96,9597.96,9597.96,354410,6251,37160,
2007-10-02_09:02,9605.65,9605.65,9605.65,9605.65,57970,1954,10392,
2007-10-02_09:03,9598.06,9598.06,9598.06,9598.06,59902,1906,11085,
2007-10-02_09:04,9596.81,9596.81,9596.81,9596.81,69119,1876,11024,
2007-10-02_09:05,9593.99,9593.99,9593.99,9593.99,46175,1374,8583,
2007-10-02_09:06,9591.15,9591.15,9591.15,9591.15,50627,1635,9952,
2007-10-02_09:07,9593.45,9593.45,9593.45,9593.45,47248,1586,8656,
2007-10-02_09:08,9599.36,9599.36,9599.36,9599.36,52832,1765,9800,
2007-10-02_09:09,9609.05,9609.05,9609.05,9609.05,54707,2168,10903,
2007-10-02_09:10,9613.15,9613.15,9613.15,9613.15,49368,1709,8918,
2007-10-02_09:11,9616.73,9616.73,9616.73,9616.73,55965,1735,10346,
2007-10-02_09:12,9617.21,9617.21,9617.21,9617.21,40360,1298,7855,
2007-10-02_09:13,9612.27,9612.27,9612.27,9612.27,41889,1289,8122,
2007-10-02_09:14,9605.05,9605.05,9605.05,9605.05,43073,1363,8334,
2007-10-02_09:15,9602.16,9602.16,9602.16,9602.16,35024,1059,6833,
2007-10-02_09:16,9594.40,9594.40,9594.40,9594.40,42723,1325,8026,
2007-10-02_09:17,9591.44,9591.44,9591.44,9591.44,33856,1093,6957,
2007-10-02_09:18,9586.90,9586.90,9586.90,9586.90,44330,1312,7919,
2007-10-02_09:19,9587.55,9587.55,9587.55,9587.55,43989,1305,7851,
2007-10-02_09:20,9588.45,9588.45,9588.45,9588.45,36943,1049,6741,
2007-10-02_09:21,9587.35,9587.35,9587.35,9587.35,51030,1420,8137,
2007-10-02_09:22,9586.61,9586.61,9586.61,9586.61,37639,1205,6530,
2007-10-02_09:23,9585.91,9585.91,9585.91,9585.91,42307,1315,7364,
2007-10-02_09:24,9583.11,9583.11,9583.11,9583.11,39061,1182,7447,
2007-10-02_09:25,9582.99,9582.99,9582.99,9582.99,31039,984,5991,
2007-10-02_09:26,9584.82,9584.82,9584.82,9584.82,36143,1107,6946,
2007-10-02_09:27,9584.28,9584.28,9584.28,9584.28,29494,842,5659,
2007-10-02_09:28,9585.19,9585.19,9585.19,9585.19,33571,956,6431,
2007-10-02_09:29,9582.90,9582.90,9582.90,9582.90,31474,1087,6420,
2007-10-02_09:30,9582.76,9582.76,9582.76,9582.76,28402,886,5550,
2007-10-02_09:31,9582.70,9582.70,9582.70,9582.70,36138,1094,6617,
2007-10-02_09:32,9585.26,9585.26,9585.26,9585.26,23593,696,4989,
2007-10-02_09:33,9583.52,9583.52,9583.52,9583.52,28045,834,5415,
2007-10-02_09:34,9586.84,9586.84,9586.84,9586.84,23010,718,4902,
2007-10-02_09:35,9587.63,9587.63,9587.63,9587.63,21710,629,4386,
2007-10-02_09:36,9588.92,9588.92,9588.92,9588.92,31154,835,5940,
2007-10-02_09:37,9590.94,9590.94,9590.94,9590.94,23514,603,4604,
2007-10-02_09:38,9593.90,9593.90,9593.90,9593.90,30527,772,5727,
2007-10-02_09:39,9597.88,9597.88,9597.88,9597.88,33213,837,5799,
2007-10-02_09:40,9603.13,9603.13,9603.13,9603.13,30548,888,5346,
2007-10-02_09:41,9608.29,9608.29,9608.29,9608.29,37377,1035,6293,
2007-10-02_09:42,9609.98,9609.98,9609.98,9609.98,32946,984,6002,
2007-10-02_09:43,9614.49,9614.49,9614.49,9614.49,36923,1094,6669,
2007-10-02_09:44,9613.22,9613.22,9613.22,9613.22,34760,1058,6328,
2007-10-02_09:45,9615.99,9615.99,9615.99,9615.99,30567,842,5333,
2007-10-02_09:46,9615.89,9615.89,9615.89,9615.89,42164,1124,6865,
2007-10-02_09:47,9616.36,9616.36,9616.36,9616.36,35460,944,5969,
2007-10-02_09:48,9614.24,9614.24,9614.24,9614.24,42175,1040,6700,
2007-10-02_09:49,9612.40,9612.40,9612.40,9612.40,31101,937,5779,
2007-10-02_09:50,9612.28,9612.28,9612.28,9612.28,24324,751,4517,
2007-10-02_09:51,9612.10,9612.10,9612.10,9612.10,29045,1116,5657,
2007-10-02_09:52,9609.35,9609.35,9609.35,9609.35,22125,813,4337,
2007-10-02_09:53,9608.70,9608.70,9608.70,9608.70,27730,961,5032,
2007-10-02_09:54,9608.73,9608.73,9608.73,9608.73,26660,841,4765,
2007-10-02_09:55,9607.14,9607.14,9607.14,9607.14,25583,736,4424,
2007-10-02_09:56,9605.62,9605.62,9605.62,9605.62,30069,798,5061,
2007-10-02_09:57,9604.31,9604.31,9604.31,9604.31,25079,654,4391,
2007-10-02_09:58,9604.62,9604.62,9604.62,9604.62,26175,684,4748,
2007-10-02_09:59,9602.98,9602.98,9602.98,9602.98,25218,744,4659,
2007-10-02_10:00,9605.61,9605.61,9605.61,9605.61,34794,1052,5309,
2007-10-02_10:01,9607.41,9607.41,9607.41,9607.41,33158,1270,5864,
2007-10-02_10:02,9612.35,9612.35,9612.35,9612.35,29880,1435,5656,
2007-10-02_10:03,9616.63,9616.63,9616.63,9616.63,36149,2398,6515,
2007-10-02_10:04,9619.80,9619.80,9619.80,9619.80,31536,1268,5480,
2007-10-02_10:05,9622.30,9622.30,9622.30,9622.30,25818,958,5027,
2007-10-02_10:06,9624.70,9624.70,9624.70,9624.70,31359,1357,5823,
2007-10-02_10:07,9626.37,9626.37,9626.37,9626.37,23432,773,4402,
2007-10-02_10:08,9627.29,9627.29,9627.29,9627.29,26204,978,4903,
2007-10-02_10:09,9627.14,9627.14,9627.14,9627.14,24054,862,4590,
2007-10-02_10:10,9628.68,9628.68,9628.68,9628.68,22391,663,3950,
2007-10-02_10:11,9632.45,9632.45,9632.45,9632.45,29528,895,5585,
2007-10-02_10:12,9634.65,9634.65,9634.65,9634.65,25841,790,4549,
2007-10-02_10:13,9638.56,9638.56,9638.56,9638.56,29905,1012,5518,
2007-10-02_10:14,9638.02,9638.02,9638.02,9638.02,29097,803,5181,
2007-10-02_10:15,9641.10,9641.10,9641.10,9641.10,27303,799,4495,
2007-10-02_10:16,9642.95,9642.95,9642.95,9642.95,38621,1086,5776,
2007-10-02_10:17,9642.60,9642.60,9642.60,9642.60,27913,851,4225,
2007-10-02_10:18,9639.17,9639.17,9639.17,9639.17,31426,978,5173,
2007-10-02_10:19,9634.98,9634.98,9634.98,9634.98,27564,860,4983,
2007-10-02_10:20,9634.59,9634.59,9634.59,9634.59,21842,607,3938,
2007-10-02_10:21,9633.97,9633.97,9633.97,9633.97,27145,819,5192,
2007-10-02_10:22,9634.85,9634.85,9634.85,9634.85,22666,745,4324,
2007-10-02_10:23,9634.76,9634.76,9634.76,9634.76,28534,872,5178,
2007-10-02_10:24,9630.66,9630.66,9630.66,9630.66,25401,730,4609,
2007-10-02_10:25,9630.87,9630.87,9630.87,9630.87,21758,665,3997,
2007-10-02_10:26,9631.93,9631.93,9631.93,9631.93,28285,788,4973,
2007-10-02_10:27,9628.59,9628.59,9628.59,9628.59,22441,661,4156,
2007-10-02_10:28,9627.26,9627.26,9627.26,9627.26,26598,745,4806,
2007-10-02_10:29,9620.47,9620.47,9620.47,9620.47,27946,705,4640,
2007-10-02_10:30,9618.01,9618.01,9618.01,9618.01,24778,760,4705,
2007-10-02_10:31,9613.98,9613.98,9613.98,9613.98,27148,768,5107,
2007-10-02_10:32,9614.13,9614.13,9614.13,9614.13,22640,600,4344,
2007-10-02_10:33,9616.92,9616.92,9616.92,9616.92,25203,696,4805,
2007-10-02_10:34,9611.17,9611.17,9611.17,9611.17,25037,663,4333,
2007-10-02_10:35,9612.87,9612.87,9612.87,9612.87,20014,542,3756,
2007-10-02_10:36,9611.11,9611.11,9611.11,9611.11,24766,645,4533,
2007-10-02_10:37,9611.33,9611.33,9611.33,9611.33,19223,526,3413,
2007-10-02_10:38,9609.77,9609.77,9609.77,9609.77,22399,708,4109,
2007-10-02_10:39,9610.15,9610.15,9610.15,9610.15,17419,544,3373,
2007-10-02_10:40,9610.45,9610.45,9610.45,9610.45,16364,470,3057,
2007-10-02_10:41,9607.52,9607.52,9607.52,9607.52,22088,587,4000,
2007-10-02_10:42,9607.64,9607.64,9607.64,9607.64,15879,388,3012,
2007-10-02_10:43,9605.55,9605.55,9605.55,9605.55,18741,564,3825,
2007-10-02_10:44,9608.04,9608.04,9608.04,9608.04,19816,611,4225,
2007-10-02_10:45,9609.88,9609.88,9609.88,9609.88,18543,601,4197,
2007-10-02_10:46,9613.05,9613.05,9613.05,9613.05,26990,874,5124,
2007-10-02_10:47,9617.20,9617.20,9617.20,9617.20,18617,577,3450,
2007-10-02_10:48,9616.08,9616.08,9616.08,9616.08,23769,638,4717,
2007-10-02_10:49,9616.73,9616.73,9616.73,9616.73,22287,663,4275,
2007-10-02_10:50,9619.51,9619.51,9619.51,9619.51,16971,493,3165,
2007-10-02_10:51,9623.67,9623.67,9623.67,9623.67,20522,559,3867,
2007-10-02_10:52,9626.33,9626.33,9626.33,9626.33,16500,625,3490,
2007-10-02_10:53,9630.69,9630.69,9630.69,9630.69,17927,612,3968,
2007-10-02_10:54,9634.20,9634.20,9634.20,9634.20,16593,549,3756,
2007-10-02_10:55,9628.05,9628.05,9628.05,9628.05,17041,530,3372,
2007-10-02_10:56,9630.96,9630.96,9630.96,9630.96,20338,595,4274,
2007-10-02_10:57,9631.14,9631.14,9631.14,9631.14,16800,492,3548,
2007-10-02_10:58,9628.27,9628.27,9628.27,9628.27,19557,510,3838,
2007-10-02_10:59,9624.64,9624.64,9624.64,9624.64,16606,491,3439,
2007-10-02_11:00,9625.12,9625.12,9625.12,9625.12,13776,389,2842,
2007-10-02_11:01,9621.27,9621.27,9621.27,9621.27,17899,488,3627,
2007-10-02_11:02,9620.05,9620.05,9620.05,9620.05,13673,393,2728,
2007-10-02_11:03,9618.86,9618.86,9618.86,9618.86,16452,618,3407,
2007-10-02_11:04,9616.62,9616.62,9616.62,9616.62,14362,401,2931,
2007-10-02_11:05,9614.52,9614.52,9614.52,9614.52,16361,482,2852,
2007-10-02_11:06,9613.06,9613.06,9613.06,9613.06,21648,715,3744,
2007-10-02_11:07,9611.55,9611.55,9611.55,9611.55,12841,359,2582,
2007-10-02_11:08,9609.49,9609.49,9609.49,9609.49,17713,527,3561,
2007-10-02_11:09,9607.41,9607.41,9607.41,9607.41,15996,473,3085,
2007-10-02_11:10,9605.52,9605.52,9605.52,9605.52,16449,560,3408,
2007-10-02_11:11,9607.77,9607.77,9607.77,9607.77,19567,588,4043,
2007-10-02_11:12,9607.61,9607.61,9607.61,9607.61,17140,523,3107,
2007-10-02_11:13,9607.57,9607.57,9607.57,9607.57,20159,639,3795,
2007-10-02_11:14,9608.62,9608.62,9608.62,9608.62,15534,463,2844,
2007-10-02_11:15,9607.91,9607.91,9607.91,9607.91,14161,419,2660,
2007-10-02_11:16,9608.34,9608.34,9608.34,9608.34,18970,540,3521,
2007-10-02_11:17,9613.88,9613.88,9613.88,9613.88,15442,469,2963,
2007-10-02_11:18,9616.19,9616.19,9616.19,9616.19,19019,569,3597,
2007-10-02_11:19,9616.03,9616.03,9616.03,9616.03,14547,468,3048,
2007-10-02_11:20,9615.10,9615.10,9615.10,9615.10,15452,466,3091,
2007-10-02_11:21,9609.45,9609.45,9609.45,9609.45,18937,566,3725,
2007-10-02_11:22,9606.73,9606.73,9606.73,9606.73,19507,568,3563,
2007-10-02_11:23,9604.58,9604.58,9604.58,9604.58,21739,646,4118,
2007-10-02_11:24,9602.46,9602.46,9602.46,9602.46,17313,463,3304,
2007-10-02_11:25,9600.70,9600.70,9600.70,9600.70,17766,516,3403,
2007-10-02_11:26,9598.10,9598.10,9598.10,9598.10,19272,569,3979,
2007-10-02_11:27,9596.52,9596.52,9596.52,9596.52,14976,437,3189,
2007-10-02_11:28,9594.02,9594.02,9594.02,9594.02,19547,555,3867,
2007-10-02_11:29,9589.34,9589.34,9589.34,9589.34,17298,487,3627,
2007-10-02_11:30,9589.72,9589.72,9589.72,9589.72,16265,488,3170,
2007-10-02_11:31,9587.70,9587.70,9587.70,9587.70,20040,576,4347,
2007-10-02_11:32,9588.60,9588.60,9588.60,9588.60,16354,466,3307,
2007-10-02_11:33,9590.32,9590.32,9590.32,9590.32,20371,576,3990,
2007-10-02_11:34,9592.14,9592.14,9592.14,9592.14,16068,432,3063,
2007-10-02_11:35,9594.85,9594.85,9594.85,9594.85,15216,481,2977,
2007-10-02_11:36,9600.30,9600.30,9600.30,9600.30,19156,565,3824,
2007-10-02_11:37,9601.77,9601.77,9601.77,9601.77,12405,370,2344,
2007-10-02_11:38,9602.93,9602.93,9602.93,9602.93,17447,512,3595,
2007-10-02_11:39,9607.66,9607.66,9607.66,9607.66,16349,478,3094,
2007-10-02_11:40,9606.13,9606.13,9606.13,9606.13,13953,372,2608,
2007-10-02_11:41,9611.53,9611.53,9611.53,9611.53,16549,617,3290,
2007-10-02_11:42,9613.61,9613.61,9613.61,9613.61,15311,648,2858,
2007-10-02_11:43,9615.39,9615.39,9615.39,9615.39,17752,717,3372,
2007-10-02_11:44,9613.18,9613.18,9613.18,9613.18,14054,467,2750,
2007-10-02_11:45,9613.99,9613.99,9613.99,9613.99,11828,494,2425,
2007-10-02_11:46,9611.80,9611.80,9611.80,9611.80,15055,666,3081,
2007-10-02_11:47,9611.68,9611.68,9611.68,9611.68,10857,365,2312,
2007-10-02_11:48,9612.99,9612.99,9612.99,9612.99,13290,425,2659,
2007-10-02_11:49,9611.70,9611.70,9611.70,9611.70,13072,363,2425,
2007-10-02_11:50,9611.46,9611.46,9611.46,9611.46,11129,332,2044,
2007-10-02_11:51,9611.01,9611.01,9611.01,9611.01,15544,441,2889,
2007-10-02_11:52,9607.41,9607.41,9607.41,9607.41,12389,370,2146,
2007-10-02_11:53,9610.90,9610.90,9610.90,9610.90,15556,553,2946,
2007-10-02_11:54,9610.67,9610.67,9610.67,9610.67,11713,424,2172,
2007-10-02_11:55,9613.76,9613.76,9613.76,9613.76,12103,412,2279,
2007-10-02_11:56,9615.61,9615.61,9615.61,9615.61,14953,504,2758,
2007-10-02_11:57,9614.46,9614.46,9614.46,9614.46,12491,370,2158,
2007-10-02_11:58,9614.61,9614.61,9614.61,9614.61,14336,416,2475,
2007-10-02_11:59,9621.36,9621.36,9621.36,9621.36,15994,480,3095,
2007-10-02_12:00,9622.40,9622.40,9622.40,9622.40,11957,392,2381,
2007-10-02_12:01,9621.68,9621.68,9621.68,9621.68,15359,546,3244,
2007-10-02_12:02,9622.27,9622.27,9622.27,9622.27,11995,513,2689,
2007-10-02_12:03,9626.64,9626.64,9626.64,9626.64,21196,821,4714,
2007-10-02_12:04,9625.72,9625.72,9625.72,9625.72,17214,651,3423,
2007-10-02_12:05,9625.13,9625.13,9625.13,9625.13,13253,408,2763,
2007-10-02_12:06,9625.47,9625.47,9625.47,9625.47,15545,580,3536,
2007-10-02_12:07,9623.87,9623.87,9623.87,9623.87,12297,397,2563,
2007-10-02_12:08,9622.88,9622.88,9622.88,9622.88,14648,451,3248,
2007-10-02_12:09,9623.19,9623.19,9623.19,9623.19,11771,392,2636,
2007-10-02_12:10,9623.16,9623.16,9623.16,9623.16,11625,331,2510,
2007-10-02_12:11,9622.32,9622.32,9622.32,9622.32,14254,404,2951,
2007-10-02_12:12,9620.73,9620.73,9620.73,9620.73,11758,369,2363,
2007-10-02_12:13,9622.18,9622.18,9622.18,9622.18,15456,508,3110,
2007-10-02_12:14,9621.88,9621.88,9621.88,9621.88,12998,371,2559,
2007-10-02_12:15,9620.44,9620.44,9620.44,9620.44,11225,336,2334,
2007-10-02_12:16,9617.66,9617.66,9617.66,9617.66,15174,443,3047,
2007-10-02_12:17,9618.69,9618.69,9618.69,9618.69,13113,364,2633,
2007-10-02_12:18,9619.52,9619.52,9619.52,9619.52,16895,476,3490,
2007-10-02_12:19,9618.53,9618.53,9618.53,9618.53,14674,442,2934,
2007-10-02_12:20,9618.54,9618.54,9618.54,9618.54,18014,583,3647,
2007-10-02_12:21,9619.35,9619.35,9619.35,9619.35,22553,821,4670,
2007-10-02_12:22,9619.49,9619.49,9619.49,9619.49,15867,563,3202,
2007-10-02_12:23,9620.91,9620.91,9620.91,9620.91,17793,618,3775,
2007-10-02_12:24,9619.51,9619.51,9619.51,9619.51,15776,500,3111,
2007-10-02_12:25,9620.61,9620.61,9620.61,9620.61,15640,528,3107,
2007-10-02_12:26,9621.23,9621.23,9621.23,9621.23,17196,496,3424,
2007-10-02_12:27,9625.05,9625.05,9625.05,9625.05,15949,534,2974,
2007-10-02_12:28,9630.27,9630.27,9630.27,9630.27,19988,688,4093,
2007-10-02_12:29,9635.74,9635.74,9635.74,9635.74,18856,623,3692,
2007-10-02_12:30,9634.40,9634.40,9634.40,9634.40,17769,618,3661,
2007-10-02_12:31,9633.84,9633.84,9633.84,9633.84,22476,858,5065,
2007-10-02_12:32,9633.02,9633.02,9633.02,9633.02,17434,704,3757,
2007-10-02_12:33,9634.50,9634.50,9634.50,9634.50,20796,615,4218,
2007-10-02_12:34,9634.40,9634.40,9634.40,9634.40,17910,552,3508,
2007-10-02_12:35,9635.96,9635.96,9635.96,9635.96,16669,564,3383,
2007-10-02_12:36,9636.78,9636.78,9636.78,9636.78,18761,774,4198,
2007-10-02_12:37,9635.78,9635.78,9635.78,9635.78,15777,651,3433,
2007-10-02_12:38,9636.95,9636.95,9636.95,9636.95,17842,592,3815,
2007-10-02_12:39,9635.29,9635.29,9635.29,9635.29,13865,418,2965,
2007-10-02_12:40,9634.81,9634.81,9634.81,9634.81,13387,419,2950,
2007-10-02_12:41,9634.59,9634.59,9634.59,9634.59,19413,605,3646,
2007-10-02_12:42,9632.01,9632.01,9632.01,9632.01,15679,467,2943,
2007-10-02_12:43,9630.59,9630.59,9630.59,9630.59,17330,546,3504,
2007-10-02_12:44,9630.38,9630.38,9630.38,9630.38,13851,430,2999,
2007-10-02_12:45,9630.15,9630.15,9630.15,9630.15,14876,430,3011,
2007-10-02_12:46,9629.88,9629.88,9629.88,9629.88,15917,501,3272,
2007-10-02_12:47,9632.67,9632.67,9632.67,9632.67,15020,514,3227,
2007-10-02_12:48,9635.18,9635.18,9635.18,9635.18,18219,586,3931,
2007-10-02_12:49,9638.99,9638.99,9638.99,9638.99,16689,607,3735,
2007-10-02_12:50,9636.42,9636.42,9636.42,9636.42,20822,796,3431,
2007-10-02_12:51,9634.39,9634.39,9634.39,9634.39,19122,646,4044,
2007-10-02_12:52,9632.70,9632.70,9632.70,9632.70,16087,615,3645,
2007-10-02_12:53,9629.97,9629.97,9629.97,9629.97,20135,668,4237,
2007-10-02_12:54,9629.07,9629.07,9629.07,9629.07,17645,497,3468,
2007-10-02_12:55,9629.78,9629.78,9629.78,9629.78,17289,514,3619,
2007-10-02_12:56,9630.57,9630.57,9630.57,9630.57,20267,617,4223,
2007-10-02_12:57,9628.37,9628.37,9628.37,9628.37,16909,505,3363,
2007-10-02_12:58,9628.14,9628.14,9628.14,9628.14,19986,615,4190,
2007-10-02_12:59,9625.39,9625.39,9625.39,9625.39,18608,610,4016,
2007-10-02_13:00,9623.50,9623.50,9623.50,9623.50,19545,538,4095,
2007-10-02_13:01,9622.64,9622.64,9622.64,9622.64,22521,668,4577,
2007-10-02_13:02,9620.50,9620.50,9620.50,9620.50,17400,496,3635,
2007-10-02_13:03,9620.35,9620.35,9620.35,9620.35,23583,779,5050,
2007-10-02_13:04,9621.80,9621.80,9621.80,9621.80,22143,694,4386,
2007-10-02_13:05,9621.53,9621.53,9621.53,9621.53,21413,713,4314,
2007-10-02_13:06,9622.35,9622.35,9622.35,9622.35,23546,722,4763,
2007-10-02_13:07,9627.83,9627.83,9627.83,9627.83,18375,627,3827,
2007-10-02_13:08,9627.94,9627.94,9627.94,9627.94,21842,718,4892,
2007-10-02_13:09,9630.78,9630.78,9630.78,9630.78,35100,1505,5005,
2007-10-02_13:10,9638.20,9638.20,9638.20,9638.20,25888,887,5230,
2007-10-02_13:11,9637.64,9637.64,9637.64,9637.64,23767,743,5209,
2007-10-02_13:12,9637.03,9637.03,9637.03,9637.03,19739,574,4032,
2007-10-02_13:13,9638.34,9638.34,9638.34,9638.34,24172,731,5008,
2007-10-02_13:14,9635.25,9635.25,9635.25,9635.25,19463,566,4388,
2007-10-02_13:15,9633.67,9633.67,9633.67,9633.67,20700,600,4092,
2007-10-02_13:16,9630.31,9630.31,9630.31,9630.31,24127,707,5057,
2007-10-02_13:17,9632.63,9632.63,9632.63,9632.63,20883,575,4363,
2007-10-02_13:18,9630.41,9630.41,9630.41,9630.41,26839,782,5718,
2007-10-02_13:19,9628.65,9628.65,9628.65,9628.65,25537,743,5186,
2007-10-02_13:20,9627.07,9627.07,9627.07,9627.07,25078,758,5240,
2007-10-02_13:21,9621.03,9621.03,9621.03,9621.03,28638,824,5915,
2007-10-02_13:22,9621.88,9621.88,9621.88,9621.88,27895,840,5893,
2007-10-02_13:23,9628.50,9628.50,9628.50,9628.50,33321,1068,7198,
2007-10-02_13:24,9625.63,9625.63,9625.63,9625.63,31703,973,7408,
2007-10-02_13:25,9627.20,9627.20,9627.20,9627.20,29233,974,6446,
2007-10-02_13:26,9627.20,9627.20,9627.20,9627.20,0,0,0,
2007-10-02_13:27,9627.20,9627.20,9627.20,9627.20,0,0,0,
2007-10-02_13:28,9627.20,9627.20,9627.20,9627.20,0,0,0,
2007-10-02_13:29,9627.20,9627.20,9627.20,9627.20,0,0,0,
2007-10-02_13:30,9623.25,9623.25,9623.25,9623.25,181106,6565,38933,
2007-10-03_09:01,9650.03,9650.03,9650.03,9650.03,295869,5362,29531,
2007-10-03_09:02,9653.85,9653.85,9653.85,9653.85,37933,1904,8352,
2007-10-03_09:03,9655.31,9655.31,9655.31,9655.31,52861,2348,10716,
2007-10-03_09:04,9655.48,9655.48,9655.48,9655.48,60038,2572,11371,
2007-10-03_09:05,9656.49,9656.49,9656.49,9656.49,45916,1762,9206,
2007-10-03_09:06,9656.47,9656.47,9656.47,9656.47,55209,1998,11073,
2007-10-03_09:07,9658.34,9658.34,9658.34,9658.34,47434,1806,9782,
2007-10-03_09:08,9660.58,9660.58,9660.58,9660.58,51468,1777,10489,
2007-10-03_09:09,9666.35,9666.35,9666.35,9666.35,69328,2235,11736,
2007-10-03_09:10,9672.43,9672.43,9672.43,9672.43,51522,1711,9302,
2007-10-03_09:11,9675.60,9675.60,9675.60,9675.60,56984,1947,10533,
2007-10-03_09:12,9676.21,9676.21,9676.21,9676.21,45423,1488,8566,
2007-10-03_09:13,9678.26,9678.26,9678.26,9678.26,45540,1489,8720,
2007-10-03_09:14,9675.72,9675.72,9675.72,9675.72,42081,1646,8746,
2007-10-03_09:15,9673.18,9673.18,9673.18,9673.18,33523,1260,7269,
2007-10-03_09:16,9666.87,9666.87,9666.87,9666.87,44085,1487,9380,
2007-10-03_09:17,9661.85,9661.85,9661.85,9661.85,35655,1276,7214,
2007-10-03_09:18,9652.58,9652.58,9652.58,9652.58,39296,1356,8065,
2007-10-03_09:19,9645.78,9645.78,9645.78,9645.78,38337,1383,8003,
2007-10-03_09:20,9639.28,9639.28,9639.28,9639.28,31492,1152,7083,
2007-10-03_09:21,9633.14,9633.14,9633.14,9633.14,41192,1497,8756,
2007-10-03_09:22,9628.54,9628.54,9628.54,9628.54,35000,1217,7435,
2007-10-03_09:23,9623.03,9623.03,9623.03,9623.03,40927,1270,8125,
2007-10-03_09:24,9620.23,9620.23,9620.23,9620.23,36118,1089,7693,
2007-10-03_09:25,9618.14,9618.14,9618.14,9618.14,29619,901,6232,
2007-10-03_09:26,9618.14,9618.14,9618.14,9618.14,32135,1028,7568,
2007-10-03_09:27,9619.78,9619.78,9619.78,9619.78,29560,873,6450,
2007-10-03_09:28,9622.44,9622.44,9622.44,9622.44,29128,968,6682,
2007-10-03_09:29,9626.90,9626.90,9626.90,9626.90,27878,853,6166,
2007-10-03_09:30,9629.58,9629.58,9629.58,9629.58,23865,719,5136,
2007-10-03_09:31,9632.95,9632.95,9632.95,9632.95,27135,832,5859,
2007-10-03_09:32,9636.59,9636.59,9636.59,9636.59,23871,780,5343,
2007-10-03_09:33,9636.72,9636.72,9636.72,9636.72,26676,839,5527,
2007-10-03_09:34,9639.25,9639.25,9639.25,9639.25,24966,826,5341,
2007-10-03_09:35,9641.92,9641.92,9641.92,9641.92,21428,675,4269,
2007-10-03_09:36,9644.32,9644.32,9644.32,9644.32,28628,871,5556,
2007-10-03_09:37,9648.95,9648.95,9648.95,9648.95,21862,742,4818,
2007-10-03_09:38,9649.10,9649.10,9649.10,9649.10,28241,793,5594,
2007-10-03_09:39,9650.43,9650.43,9650.43,9650.43,25648,724,5326,
2007-10-03_09:40,9650.60,9650.60,9650.60,9650.60,22310,650,4598,
2007-10-03_09:41,9653.76,9653.76,9653.76,9653.76,26500,855,5722,
2007-10-03_09:42,9654.34,9654.34,9654.34,9654.34,22772,683,4806,
2007-10-03_09:43,9656.84,9656.84,9656.84,9656.84,22720,765,4983,
2007-10-03_09:44,9657.44,9657.44,9657.44,9657.44,24978,785,5047,
2007-10-03_09:45,9658.20,9658.20,9658.20,9658.20,20289,690,4353,
2007-10-03_09:46,9658.85,9658.85,9658.85,9658.85,27004,786,5286,
2007-10-03_09:47,9657.74,9657.74,9657.74,9657.74,23627,743,4264,
2007-10-03_09:48,9656.23,9656.23,9656.23,9656.23,22865,707,4439,
2007-10-03_09:49,9654.11,9654.11,9654.11,9654.11,22007,723,4763,
2007-10-03_09:50,9650.63,9650.63,9650.63,9650.63,23000,572,4095,
2007-10-03_09:51,9647.56,9647.56,9647.56,9647.56,24944,733,5003,
2007-10-03_09:52,9645.31,9645.31,9645.31,9645.31,18566,559,4064,
2007-10-03_09:53,9641.04,9641.04,9641.04,9641.04,22771,692,4596,
2007-10-03_09:54,9638.34,9638.34,9638.34,9638.34,22016,658,4443,
2007-10-03_09:55,9637.55,9637.55,9637.55,9637.55,19015,535,3797,
2007-10-03_09:56,9636.27,9636.27,9636.27,9636.27,20989,632,4507,
2007-10-03_09:57,9636.35,9636.35,9636.35,9636.35,18552,495,3698,
2007-10-03_09:58,9637.46,9637.46,9637.46,9637.46,20324,517,3799,
2007-10-03_09:59,9640.45,9640.45,9640.45,9640.45,22848,592,4093,
2007-10-03_10:00,9640.56,9640.56,9640.56,9640.56,22002,656,4007,
2007-10-03_10:01,9642.31,9642.31,9642.31,9642.31,23076,668,4502,
2007-10-03_10:02,9643.36,9643.36,9643.36,9643.36,15718,403,3027,
2007-10-03_10:03,9646.61,9646.61,9646.61,9646.61,17811,489,3423,
2007-10-03_10:04,9646.35,9646.35,9646.35,9646.35,17625,522,3439,
2007-10-03_10:05,9647.11,9647.11,9647.11,9647.11,16929,481,3274,
2007-10-03_10:06,9647.15,9647.15,9647.15,9647.15,19634,589,4414,
2007-10-03_10:07,9650.23,9650.23,9650.23,9650.23,18233,690,3785,
2007-10-03_10:08,9652.20,9652.20,9652.20,9652.20,22380,681,4076,
2007-10-03_10:09,9652.08,9652.08,9652.08,9652.08,20618,859,4044,
2007-10-03_10:10,9651.00,9651.00,9651.00,9651.00,17967,657,3485,
2007-10-03_10:11,9650.36,9650.36,9650.36,9650.36,19836,658,3955,
2007-10-03_10:12,9651.03,9651.03,9651.03,9651.03,18483,646,3819,
2007-10-03_10:13,9650.59,9650.59,9650.59,9650.59,19719,605,4086,
2007-10-03_10:14,9650.37,9650.37,9650.37,9650.37,18929,558,3739,
2007-10-03_10:15,9650.24,9650.24,9650.24,9650.24,16496,478,3141,
2007-10-03_10:16,9649.00,9649.00,9649.00,9649.00,18421,553,3730,
2007-10-03_10:17,9647.30,9647.30,9647.30,9647.30,13388,519,3104,
2007-10-03_10:18,9647.82,9647.82,9647.82,9647.82,18072,571,3638,
2007-10-03_10:19,9645.83,9645.83,9645.83,9645.83,16212,487,3225,
2007-10-03_10:20,9645.79,9645.79,9645.79,9645.79,14260,421,2863,
2007-10-03_10:21,9642.84,9642.84,9642.84,9642.84,19975,609,3667,
2007-10-03_10:22,9642.48,9642.48,9642.48,9642.48,14409,372,2731,
2007-10-03_10:23,9642.95,9642.95,9642.95,9642.95,17372,526,3446,
2007-10-03_10:24,9645.09,9645.09,9645.09,9645.09,17694,493,3266,
2007-10-03_10:25,9643.36,9643.36,9643.36,9643.36,12618,377,2759,
2007-10-03_10:26,9644.16,9644.16,9644.16,9644.16,16240,453,3442,
2007-10-03_10:27,9646.41,9646.41,9646.41,9646.41,14533,409,2784,
2007-10-03_10:28,9645.99,9645.99,9645.99,9645.99,16651,454,3538,
2007-10-03_10:29,9647.35,9647.35,9647.35,9647.35,13188,418,2833,
2007-10-03_10:30,9647.86,9647.86,9647.86,9647.86,13529,380,2678,
2007-10-03_10:31,9651.30,9651.30,9651.30,9651.30,18228,561,3885,
2007-10-03_10:32,9652.55,9652.55,9652.55,9652.55,17768,521,3224,
2007-10-03_10:33,9654.70,9654.70,9654.70,9654.70,23017,657,3997,
2007-10-03_10:34,9655.78,9655.78,9655.78,9655.78,17521,549,3748,
2007-10-03_10:35,9659.00,9659.00,9659.00,9659.00,17640,494,3530,
2007-10-03_10:36,9660.44,9660.44,9660.44,9660.44,19774,635,4158,
2007-10-03_10:37,9662.56,9662.56,9662.56,9662.56,16779,801,3597,
2007-10-03_10:38,9666.05,9666.05,9666.05,9666.05,20658,797,4326,
2007-10-03_10:39,9669.66,9669.66,9669.66,9669.66,20319,919,4111,
2007-10-03_10:40,9669.08,9669.08,9669.08,9669.08,27319,1093,3599,
2007-10-03_10:41,9670.94,9670.94,9670.94,9670.94,23208,758,4454,
2007-10-03_10:42,9673.01,9673.01,9673.01,9673.01,15792,512,3224,
2007-10-03_10:43,9674.20,9674.20,9674.20,9674.20,18853,531,3782,
2007-10-03_10:44,9673.97,9673.97,9673.97,9673.97,18261,625,3585,
2007-10-03_10:45,9675.99,9675.99,9675.99,9675.99,18897,564,3390,
2007-10-03_10:46,9677.88,9677.88,9677.88,9677.88,23294,725,4168,
2007-10-03_10:47,9677.40,9677.40,9677.40,9677.40,17299,591,3167,
2007-10-03_10:48,9681.36,9681.36,9681.36,9681.36,20550,707,4171,
2007-10-03_10:49,9679.50,9679.50,9679.50,9679.50,20023,591,3879,
2007-10-03_10:50,9679.99,9679.99,9679.99,9679.99,21144,641,3896,
2007-10-03_10:51,9681.06,9681.06,9681.06,9681.06,23920,748,4698,
2007-10-03_10:52,9683.41,9683.41,9683.41,9683.41,17711,541,3405,
2007-10-03_10:53,9683.16,9683.16,9683.16,9683.16,18422,683,3871,
2007-10-03_10:54,9688.43,9688.43,9688.43,9688.43,18138,706,3778,
2007-10-03_10:55,9691.44,9691.44,9691.44,9691.44,20315,689,4036,
2007-10-03_10:56,9691.74,9691.74,9691.74,9691.74,22981,832,4602,
2007-10-03_10:57,9697.04,9697.04,9697.04,9697.04,20065,704,4090,
2007-10-03_10:58,9698.86,9698.86,9698.86,9698.86,29391,905,5184,
2007-10-03_10:59,9697.55,9697.55,9697.55,9697.55,24806,849,4762,
2007-10-03_11:00,9699.22,9699.22,9699.22,9699.22,30802,969,4958,
2007-10-03_11:01,9707.51,9707.51,9707.51,9707.51,34199,1122,6117,
2007-10-03_11:02,9713.30,9713.30,9713.30,9713.30,30190,1052,4920,
2007-10-03_11:03,9714.09,9714.09,9714.09,9714.09,26322,858,5145,
2007-10-03_11:04,9715.00,9715.00,9715.00,9715.00,24070,728,4396,
2007-10-03_11:05,9709.58,9709.58,9709.58,9709.58,19873,588,3764,
2007-10-03_11:06,9712.02,9712.02,9712.02,9712.02,23454,747,4634,
2007-10-03_11:07,9714.35,9714.35,9714.35,9714.35,17693,625,3697,
2007-10-03_11:08,9713.06,9713.06,9713.06,9713.06,24209,821,4362,
2007-10-03_11:09,9712.50,9712.50,9712.50,9712.50,18809,572,3594,
2007-10-03_11:10,9710.97,9710.97,9710.97,9710.97,17149,563,3269,
2007-10-03_11:11,9709.69,9709.69,9709.69,9709.69,21458,670,4076,
2007-10-03_11:12,9709.01,9709.01,9709.01,9709.01,20919,835,3940,
2007-10-03_11:13,9708.41,9708.41,9708.41,9708.41,19015,716,3771,
2007-10-03_11:14,9705.33,9705.33,9705.33,9705.33,16905,601,3452,
2007-10-03_11:15,9703.96,9703.96,9703.96,9703.96,15320,496,3203,
2007-10-03_11:16,9700.54,9700.54,9700.54,9700.54,22082,733,4545,
2007-10-03_11:17,9698.55,9698.55,9698.55,9698.55,19994,598,3281,
2007-10-03_11:18,9700.07,9700.07,9700.07,9700.07,20866,717,4063,
2007-10-03_11:19,9708.43,9708.43,9708.43,9708.43,16494,570,3417,
2007-10-03_11:20,9711.52,9711.52,9711.52,9711.52,18250,737,3896,
2007-10-03_11:21,9717.31,9717.31,9717.31,9717.31,22712,748,4386,
2007-10-03_11:22,9724.51,9724.51,9724.51,9724.51,18967,683,3765,
2007-10-03_11:23,9725.45,9725.45,9725.45,9725.45,22359,790,4351,
2007-10-03_11:24,9731.30,9731.30,9731.30,9731.30,18969,723,4058,
2007-10-03_11:25,9738.39,9738.39,9738.39,9738.39,21571,1007,4905,
2007-10-03_11:26,9747.43,9747.43,9747.43,9747.43,30340,1091,6053,
2007-10-03_11:27,9755.88,9755.88,9755.88,9755.88,23779,1064,5098,
2007-10-03_11:28,9754.98,9754.98,9754.98,9754.98,26444,981,5295,
2007-10-03_11:29,9750.85,9750.85,9750.85,9750.85,23217,909,4529,
2007-10-03_11:30,9746.70,9746.70,9746.70,9746.70,24358,846,4544,
2007-10-03_11:31,9743.55,9743.55,9743.55,9743.55,22055,812,4268,
2007-10-03_11:32,9741.21,9741.21,9741.21,9741.21,19247,824,3776,
2007-10-03_11:33,9741.39,9741.39,9741.39,9741.39,21776,755,4091,
2007-10-03_11:34,9740.62,9740.62,9740.62,9740.62,20757,675,3684,
2007-10-03_11:35,9739.99,9739.99,9739.99,9739.99,20002,648,3666,
2007-10-03_11:36,9739.18,9739.18,9739.18,9739.18,21189,765,3673,
2007-10-03_11:37,9734.82,9734.82,9734.82,9734.82,18479,603,3872,
2007-10-03_11:38,9735.10,9735.10,9735.10,9735.10,25045,714,4514,
2007-10-03_11:39,9746.88,9746.88,9746.88,9746.88,24567,836,4653,
2007-10-03_11:40,9750.97,9750.97,9750.97,9750.97,24544,730,4491,
2007-10-03_11:41,9756.68,9756.68,9756.68,9756.68,30987,943,5595,
2007-10-03_11:42,9767.10,9767.10,9767.10,9767.10,29527,991,5578,
2007-10-03_11:43,9769.94,9769.94,9769.94,9769.94,33078,1024,5935,
2007-10-03_11:44,9774.75,9774.75,9774.75,9774.75,31332,1162,5617,
2007-10-03_11:45,9779.83,9779.83,9779.83,9779.83,29438,1069,5167,
2007-10-03_11:46,9782.50,9782.50,9782.50,9782.50,34144,1138,6036,
2007-10-03_11:47,9783.75,9783.75,9783.75,9783.75,37176,963,5292,
2007-10-03_11:48,9779.05,9779.05,9779.05,9779.05,27817,937,5158,
2007-10-03_11:49,9778.70,9778.70,9778.70,9778.70,26139,876,4825,
2007-10-03_11:50,9772.26,9772.26,9772.26,9772.26,22537,684,4310,
2007-10-03_11:51,9769.47,9769.47,9769.47,9769.47,26684,873,5035,
2007-10-03_11:52,9776.49,9776.49,9776.49,9776.49,21436,688,4395,
2007-10-03_11:53,9772.00,9772.00,9772.00,9772.00,24165,719,4556,
2007-10-03_11:54,9770.00,9770.00,9770.00,9770.00,15607,477,3270,
2007-10-03_11:55,9767.86,9767.86,9767.86,9767.86,18230,581,3580,
2007-10-03_11:56,9766.03,9766.03,9766.03,9766.03,22119,768,4173,
2007-10-03_11:57,9768.97,9768.97,9768.97,9768.97,18595,666,3906,
2007-10-03_11:58,9772.93,9772.93,9772.93,9772.93,21418,675,4329,
2007-10-03_11:59,9768.30,9768.30,9768.30,9768.30,19679,590,3897,
2007-10-03_12:00,9764.26,9764.26,9764.26,9764.26,14988,438,3007,
2007-10-03_12:01,9761.97,9761.97,9761.97,9761.97,21334,641,4033,
2007-10-03_12:02,9758.07,9758.07,9758.07,9758.07,18841,672,3498,
2007-10-03_12:03,9754.19,9754.19,9754.19,9754.19,23626,770,4569,
2007-10-03_12:04,9748.09,9748.09,9748.09,9748.09,20344,695,3884,
2007-10-03_12:05,9743.44,9743.44,9743.44,9743.44,19222,648,3811,
2007-10-03_12:06,9742.59,9742.59,9742.59,9742.59,23299,737,4332,
2007-10-03_12:07,9735.54,9735.54,9735.54,9735.54,23961,885,4103,
2007-10-03_12:08,9729.73,9729.73,9729.73,9729.73,26754,805,4683,
2007-10-03_12:09,9725.27,9725.27,9725.27,9725.27,20497,691,3850,
2007-10-03_12:10,9725.54,9725.54,9725.54,9725.54,20976,596,3940,
2007-10-03_12:11,9720.66,9720.66,9720.66,9720.66,23574,734,4228,
2007-10-03_12:12,9719.51,9719.51,9719.51,9719.51,18875,577,3686,
2007-10-03_12:13,9718.48,9718.48,9718.48,9718.48,23057,692,4258,
2007-10-03_12:14,9713.12,9713.12,9713.12,9713.12,22211,754,4034,
2007-10-03_12:15,9711.06,9711.06,9711.06,9711.06,18219,701,3552,
2007-10-03_12:16,9707.15,9707.15,9707.15,9707.15,22426,818,4431,
2007-10-03_12:17,9704.86,9704.86,9704.86,9704.86,16640,541,3647,
2007-10-03_12:18,9704.01,9704.01,9704.01,9704.01,19411,624,4056,
2007-10-03_12:19,9706.05,9706.05,9706.05,9706.05,17335,522,3678,
2007-10-03_12:20,9710.33,9710.33,9710.33,9710.33,15288,454,3259,
2007-10-03_12:21,9713.48,9713.48,9713.48,9713.48,21584,758,4592,
2007-10-03_12:22,9723.96,9723.96,9723.96,9723.96,20492,631,3973,
2007-10-03_12:23,9725.96,9725.96,9725.96,9725.96,19667,570,3984,
2007-10-03_12:24,9724.11,9724.11,9724.11,9724.11,15081,489,2880,
2007-10-03_12:25,9724.86,9724.86,9724.86,9724.86,14155,463,2921,
2007-10-03_12:26,9725.35,9725.35,9725.35,9725.35,15077,450,3211,
2007-10-03_12:27,9724.40,9724.40,9724.40,9724.40,12214,362,2469,
2007-10-03_12:28,9729.89,9729.89,9729.89,9729.89,15198,473,3044,
2007-10-03_12:29,9725.49,9725.49,9725.49,9725.49,12708,385,2708,
2007-10-03_12:30,9725.23,9725.23,9725.23,9725.23,14400,401,2860,
2007-10-03_12:31,9722.95,9722.95,9722.95,9722.95,16962,465,3244,
2007-10-03_12:32,9718.18,9718.18,9718.18,9718.18,16259,509,2617,
2007-10-03_12:33,9714.26,9714.26,9714.26,9714.26,20089,586,3635,
2007-10-03_12:34,9712.05,9712.05,9712.05,9712.05,16486,503,3241,
2007-10-03_12:35,9709.24,9709.24,9709.24,9709.24,14770,457,3226,
2007-10-03_12:36,9707.78,9707.78,9707.78,9707.78,19358,576,4063,
2007-10-03_12:37,9705.89,9705.89,9705.89,9705.89,15264,419,3111,
2007-10-03_12:38,9702.64,9702.64,9702.64,9702.64,21724,651,4436,
2007-10-03_12:39,9702.37,9702.37,9702.37,9702.37,17170,630,3933,
2007-10-03_12:40,9695.66,9695.66,9695.66,9695.66,20959,605,4139,
2007-10-03_12:41,9692.71,9692.71,9692.71,9692.71,21315,745,4750,
2007-10-03_12:42,9690.30,9690.30,9690.30,9690.30,20221,725,4291,
2007-10-03_12:43,9686.82,9686.82,9686.82,9686.82,27295,935,5617,
2007-10-03_12:44,9682.14,9682.14,9682.14,9682.14,21495,784,4660,
2007-10-03_12:45,9675.73,9675.73,9675.73,9675.73,20984,653,4434,
2007-10-03_12:46,9673.63,9673.63,9673.63,9673.63,26063,1011,5693,
2007-10-03_12:47,9668.94,9668.94,9668.94,9668.94,22240,804,5070,
2007-10-03_12:48,9662.10,9662.10,9662.10,9662.10,30589,1046,6732,
2007-10-03_12:49,9655.45,9655.45,9655.45,9655.45,31885,1047,6647,
2007-10-03_12:50,9648.59,9648.59,9648.59,9648.59,29647,872,6180,
2007-10-03_12:51,9647.22,9647.22,9647.22,9647.22,31570,952,6877,
2007-10-03_12:52,9643.16,9643.16,9643.16,9643.16,25135,798,5231,
2007-10-03_12:53,9644.31,9644.31,9644.31,9644.31,25070,762,5701,
2007-10-03_12:54,9649.32,9649.32,9649.32,9649.32,25026,771,5216,
2007-10-03_12:55,9657.60,9657.60,9657.60,9657.60,22932,687,4994,
2007-10-03_12:56,9664.11,9664.11,9664.11,9664.11,25183,760,5493,
2007-10-03_12:57,9665.74,9665.74,9665.74,9665.74,16446,527,3662,
2007-10-03_12:58,9668.92,9668.92,9668.92,9668.92,19839,521,4100,
2007-10-03_12:59,9671.73,9671.73,9671.73,9671.73,15895,474,3612,
2007-10-03_13:00,9675.91,9675.91,9675.91,9675.91,16020,476,3458,
2007-10-03_13:01,9677.67,9677.67,9677.67,9677.67,17603,511,3720,
2007-10-03_13:02,9680.08,9680.08,9680.08,9680.08,13868,400,2842,
2007-10-03_13:03,9679.87,9679.87,9679.87,9679.87,17131,501,3788,
2007-10-03_13:04,9680.97,9680.97,9680.97,9680.97,14157,493,3306,
2007-10-03_13:05,9679.24,9679.24,9679.24,9679.24,15305,435,3243,
2007-10-03_13:06,9679.72,9679.72,9679.72,9679.72,17958,520,3769,
2007-10-03_13:07,9677.36,9677.36,9677.36,9677.36,15262,405,3080,
2007-10-03_13:08,9675.88,9675.88,9675.88,9675.88,18709,569,3986,
2007-10-03_13:09,9677.02,9677.02,9677.02,9677.02,16698,511,3532,
2007-10-03_13:10,9674.89,9674.89,9674.89,9674.89,16064,443,3434,
2007-10-03_13:11,9677.43,9677.43,9677.43,9677.43,23123,678,4566,
2007-10-03_13:12,9677.01,9677.01,9677.01,9677.01,17078,495,3597,
2007-10-03_13:13,9679.28,9679.28,9679.28,9679.28,24581,694,4694,
2007-10-03_13:14,9678.40,9678.40,9678.40,9678.40,20795,668,4212,
2007-10-03_13:15,9680.91,9680.91,9680.91,9680.91,20091,622,4132,
2007-10-03_13:16,9687.31,9687.31,9687.31,9687.31,25650,859,5401,
2007-10-03_13:17,9697.29,9697.29,9697.29,9697.29,23072,759,4793,
2007-10-03_13:18,9695.36,9695.36,9695.36,9695.36,23018,776,5282,
2007-10-03_13:19,9700.71,9700.71,9700.71,9700.71,22817,716,5056,
2007-10-03_13:20,9699.08,9699.08,9699.08,9699.08,20823,686,4529,
2007-10-03_13:21,9699.69,9699.69,9699.69,9699.69,27233,867,5992,
2007-10-03_13:22,9704.36,9704.36,9704.36,9704.36,25483,854,5712,
2007-10-03_13:23,9703.19,9703.19,9703.19,9703.19,28529,895,6523,
2007-10-03_13:24,9699.46,9699.46,9699.46,9699.46,27199,878,6073,
2007-10-03_13:25,9701.47,9701.47,9701.47,9701.47,26367,835,5928,
2007-10-03_13:26,9701.34,9701.34,9701.34,9701.34,0,0,0,
2007-10-03_13:27,9701.34,9701.34,9701.34,9701.34,0,0,0,
2007-10-03_13:28,9701.34,9701.34,9701.34,9701.34,0,0,0,
2007-10-03_13:29,9701.34,9701.34,9701.34,9701.34,0,0,0,
2007-10-03_13:30,9700.07,9700.07,9700.07,9700.07,172386,6478,37741,
2007-10-04_09:01,9663.53,9663.53,9663.53,9663.53,301521,4018,27784,
2007-10-04_09:02,9645.72,9645.72,9645.72,9645.72,27590,980,6328,
2007-10-04_09:03,9647.01,9647.01,9647.01,9647.01,31537,1162,7515,
2007-10-04_09:04,9655.55,9655.55,9655.55,9655.55,36206,1270,8265,
2007-10-04_09:05,9667.37,9667.37,9667.37,9667.37,31530,1250,7251,
2007-10-04_09:06,9675.34,9675.34,9675.34,9675.34,39987,1516,9350,
2007-10-04_09:07,9671.78,9671.78,9671.78,9671.78,30737,1155,7120,
2007-10-04_09:08,9676.15,9676.15,9676.15,9676.15,31221,1071,6914,
2007-10-04_09:09,9674.82,9674.82,9674.82,9674.82,28142,930,6480,
2007-10-04_09:10,9671.82,9671.82,9671.82,9671.82,23829,829,5447,
2007-10-04_09:11,9669.60,9669.60,9669.60,9669.60,34181,1121,7433,
2007-10-04_09:12,9667.44,9667.44,9667.44,9667.44,26667,917,5998,
2007-10-04_09:13,9662.38,9662.38,9662.38,9662.38,28817,1037,6493,
2007-10-04_09:14,9657.87,9657.87,9657.87,9657.87,26487,917,6056,
2007-10-04_09:15,9654.11,9654.11,9654.11,9654.11,23334,736,5011,
2007-10-04_09:16,9650.38,9650.38,9650.38,9650.38,29978,935,6486,
2007-10-04_09:17,9643.18,9643.18,9643.18,9643.18,26165,902,5504,
2007-10-04_09:18,9633.05,9633.05,9633.05,9633.05,33146,1045,6677,
2007-10-04_09:19,9627.15,9627.15,9627.15,9627.15,29912,1032,6094,
2007-10-04_09:20,9621.44,9621.44,9621.44,9621.44,23779,797,5334,
2007-10-04_09:21,9617.24,9617.24,9617.24,9617.24,32485,1035,7232,
2007-10-04_09:22,9621.18,9621.18,9621.18,9621.18,26302,901,5819,
2007-10-04_09:23,9624.68,9624.68,9624.68,9624.68,30712,1151,6972,
2007-10-04_09:24,9629.95,9629.95,9629.95,9629.95,27770,1050,7054,
2007-10-04_09:25,9640.56,9640.56,9640.56,9640.56,21353,780,5306,
2007-10-04_09:26,9644.83,9644.83,9644.83,9644.83,24683,879,6054,
2007-10-04_09:27,9648.16,9648.16,9648.16,9648.16,19637,753,4659,
2007-10-04_09:28,9652.16,9652.16,9652.16,9652.16,22770,831,4999,
2007-10-04_09:29,9652.24,9652.24,9652.24,9652.24,21453,807,5041,
2007-10-04_09:30,9651.16,9651.16,9651.16,9651.16,19188,684,4390,
2007-10-04_09:31,9644.88,9644.88,9644.88,9644.88,25341,865,5624,
2007-10-04_09:32,9641.64,9641.64,9641.64,9641.64,16828,557,3748,
2007-10-04_09:33,9635.53,9635.53,9635.53,9635.53,18912,583,4506,
2007-10-04_09:34,9635.78,9635.78,9635.78,9635.78,19537,642,4319,
2007-10-04_09:35,9635.85,9635.85,9635.85,9635.85,16859,583,4003,
2007-10-04_09:36,9637.09,9637.09,9637.09,9637.09,24471,772,5097,
2007-10-04_09:37,9638.92,9638.92,9638.92,9638.92,17135,533,3835,
2007-10-04_09:38,9643.17,9643.17,9643.17,9643.17,24065,772,5047,
2007-10-04_09:39,9643.31,9643.31,9643.31,9643.31,21601,687,4491,
2007-10-04_09:40,9645.26,9645.26,9645.26,9645.26,18882,673,3853,
2007-10-04_09:41,9647.95,9647.95,9647.95,9647.95,23556,761,5040,
2007-10-04_09:42,9651.46,9651.46,9651.46,9651.46,19484,645,4096,
2007-10-04_09:43,9653.87,9653.87,9653.87,9653.87,21796,864,4656,
2007-10-04_09:44,9660.96,9660.96,9660.96,9660.96,19856,796,4341,
2007-10-04_09:45,9666.14,9666.14,9666.14,9666.14,22197,857,4871,
2007-10-04_09:46,9672.61,9672.61,9672.61,9672.61,26176,1002,5988,
2007-10-04_09:47,9674.51,9674.51,9674.51,9674.51,24673,876,4875,
2007-10-04_09:48,9676.35,9676.35,9676.35,9676.35,25666,907,5308,
2007-10-04_09:49,9675.48,9675.48,9675.48,9675.48,22758,782,5072,
2007-10-04_09:50,9675.31,9675.31,9675.31,9675.31,18131,600,3869,
2007-10-04_09:51,9675.76,9675.76,9675.76,9675.76,22954,747,4802,
2007-10-04_09:52,9672.67,9672.67,9672.67,9672.67,13869,500,3299,
2007-10-04_09:53,9668.51,9668.51,9668.51,9668.51,17789,571,3895,
2007-10-04_09:54,9666.42,9666.42,9666.42,9666.42,16484,558,3577,
2007-10-04_09:55,9662.81,9662.81,9662.81,9662.81,13368,451,3018,
2007-10-04_09:56,9661.59,9661.59,9661.59,9661.59,18878,589,4006,
2007-10-04_09:57,9661.40,9661.40,9661.40,9661.40,12573,412,2761,
2007-10-04_09:58,9659.80,9659.80,9659.80,9659.80,14676,507,3174,
2007-10-04_09:59,9658.86,9658.86,9658.86,9658.86,14803,463,3093,
2007-10-04_10:00,9657.18,9657.18,9657.18,9657.18,13796,421,2969,
2007-10-04_10:01,9654.88,9654.88,9654.88,9654.88,17076,619,3949,
2007-10-04_10:02,9653.31,9653.31,9653.31,9653.31,14115,479,3214,
2007-10-04_10:03,9647.03,9647.03,9647.03,9647.03,20185,630,4135,
2007-10-04_10:04,9646.55,9646.55,9646.55,9646.55,19788,643,3982,
2007-10-04_10:05,9641.08,9641.08,9641.08,9641.08,16968,582,3582,
2007-10-04_10:06,9634.18,9634.18,9634.18,9634.18,22740,733,4880,
2007-10-04_10:07,9627.64,9627.64,9627.64,9627.64,17814,675,4272,
2007-10-04_10:08,9623.50,9623.50,9623.50,9623.50,24036,876,5335,
2007-10-04_10:09,9627.49,9627.49,9627.49,9627.49,23895,857,5130,
2007-10-04_10:10,9622.29,9622.29,9622.29,9622.29,16079,664,3970,
2007-10-04_10:11,9624.00,9624.00,9624.00,9624.00,19172,944,4702,
2007-10-04_10:12,9635.89,9635.89,9635.89,9635.89,18722,922,3774,
2007-10-04_10:13,9632.76,9632.76,9632.76,9632.76,19000,904,4878,
2007-10-04_10:14,9639.00,9639.00,9639.00,9639.00,19104,712,3971,
2007-10-04_10:15,9647.99,9647.99,9647.99,9647.99,15345,564,3123,
2007-10-04_10:16,9656.67,9656.67,9656.67,9656.67,21943,795,4870,
2007-10-04_10:17,9658.52,9658.52,9658.52,9658.52,13273,435,3131,
2007-10-04_10:18,9657.86,9657.86,9657.86,9657.86,15853,509,3500,
2007-10-04_10:19,9658.18,9658.18,9658.18,9658.18,13705,444,2972,
2007-10-04_10:20,9657.88,9657.88,9657.88,9657.88,13517,572,3006,
2007-10-04_10:21,9658.32,9658.32,9658.32,9658.32,16128,732,3675,
2007-10-04_10:22,9657.34,9657.34,9657.34,9657.34,12802,580,2906,
2007-10-04_10:23,9655.56,9655.56,9655.56,9655.56,16198,739,3544,
2007-10-04_10:24,9654.68,9654.68,9654.68,9654.68,11965,540,2855,
2007-10-04_10:25,9648.68,9648.68,9648.68,9648.68,12495,468,2686,
2007-10-04_10:26,9657.75,9657.75,9657.75,9657.75,17455,635,3660,
2007-10-04_10:27,9652.10,9652.10,9652.10,9652.10,12352,403,2959,
2007-10-04_10:28,9649.04,9649.04,9649.04,9649.04,15012,452,3187,
2007-10-04_10:29,9647.15,9647.15,9647.15,9647.15,12430,403,2686,
2007-10-04_10:30,9646.46,9646.46,9646.46,9646.46,11614,316,2506,
2007-10-04_10:31,9644.68,9644.68,9644.68,9644.68,16433,485,3712,
2007-10-04_10:32,9645.65,9645.65,9645.65,9645.65,13966,422,2729,
2007-10-04_10:33,9642.87,9642.87,9642.87,9642.87,18236,592,3656,
2007-10-04_10:34,9640.63,9640.63,9640.63,9640.63,15394,481,2986,
2007-10-04_10:35,9640.55,9640.55,9640.55,9640.55,14465,501,3010,
2007-10-04_10:36,9638.94,9638.94,9638.94,9638.94,16110,524,3585,
2007-10-04_10:37,9637.93,9637.93,9637.93,9637.93,13162,450,2705,
2007-10-04_10:38,9635.58,9635.58,9635.58,9635.58,16669,634,3468,
2007-10-04_10:39,9635.12,9635.12,9635.12,9635.12,15687,578,3271,
2007-10-04_10:40,9643.60,9643.60,9643.60,9643.60,15137,534,3132,
2007-10-04_10:41,9646.63,9646.63,9646.63,9646.63,17817,615,4092,
2007-10-04_10:42,9642.34,9642.34,9642.34,9642.34,13165,468,2951,
2007-10-04_10:43,9645.47,9645.47,9645.47,9645.47,17333,555,3410,
2007-10-04_10:44,9644.38,9644.38,9644.38,9644.38,11808,399,2691,
2007-10-04_10:45,9642.93,9642.93,9642.93,9642.93,13210,455,2926,
2007-10-04_10:46,9638.06,9638.06,9638.06,9638.06,18441,567,3882,
2007-10-04_10:47,9633.03,9633.03,9633.03,9633.03,15102,450,3322,
2007-10-04_10:48,9629.95,9629.95,9629.95,9629.95,20104,646,4638,
2007-10-04_10:49,9626.07,9626.07,9626.07,9626.07,19888,661,4517,
2007-10-04_10:50,9618.87,9618.87,9618.87,9618.87,18107,525,3809,
2007-10-04_10:51,9617.42,9617.42,9617.42,9617.42,23777,799,5332,
2007-10-04_10:52,9622.58,9622.58,9622.58,9622.58,22121,748,4931,
2007-10-04_10:53,9622.99,9622.99,9622.99,9622.99,23204,754,5022,
2007-10-04_10:54,9622.55,9622.55,9622.55,9622.55,18374,544,3954,
2007-10-04_10:55,9618.87,9618.87,9618.87,9618.87,13054,431,2929,
2007-10-04_10:56,9620.88,9620.88,9620.88,9620.88,15157,467,3327,
2007-10-04_10:57,9625.62,9625.62,9625.62,9625.62,13915,500,2926,
2007-10-04_10:58,9631.06,9631.06,9631.06,9631.06,15590,524,3804,
2007-10-04_10:59,9631.13,9631.13,9631.13,9631.13,11199,376,2410,
2007-10-04_11:00,9631.60,9631.60,9631.60,9631.60,11835,358,2359,
2007-10-04_11:01,9630.76,9630.76,9630.76,9630.76,14248,456,3042,
2007-10-04_11:02,9630.25,9630.25,9630.25,9630.25,12353,404,2602,
2007-10-04_11:03,9630.01,9630.01,9630.01,9630.01,14951,441,3038,
2007-10-04_11:04,9629.35,9629.35,9629.35,9629.35,12026,345,2449,
2007-10-04_11:05,9626.43,9626.43,9626.43,9626.43,12124,366,2401,
2007-10-04_11:06,9625.16,9625.16,9625.16,9625.16,14659,403,2812,
2007-10-04_11:07,9623.06,9623.06,9623.06,9623.06,12243,347,2494,
2007-10-04_11:08,9619.86,9619.86,9619.86,9619.86,14929,438,3164,
2007-10-04_11:09,9615.33,9615.33,9615.33,9615.33,16067,469,3065,
2007-10-04_11:10,9612.15,9612.15,9612.15,9612.15,16668,549,3261,
2007-10-04_11:11,9605.31,9605.31,9605.31,9605.31,20628,715,4612,
2007-10-04_11:12,9599.92,9599.92,9599.92,9599.92,18243,612,3829,
2007-10-04_11:13,9591.81,9591.81,9591.81,9591.81,24785,891,5223,
2007-10-04_11:14,9584.72,9584.72,9584.72,9584.72,24723,835,5846,
2007-10-04_11:15,9582.40,9582.40,9582.40,9582.40,25380,831,5465,
2007-10-04_11:16,9575.79,9575.79,9575.79,9575.79,30367,969,6555,
2007-10-04_11:17,9574.01,9574.01,9574.01,9574.01,18817,687,4408,
2007-10-04_11:18,9584.76,9584.76,9584.76,9584.76,29145,981,5863,
2007-10-04_11:19,9596.25,9596.25,9596.25,9596.25,27892,799,5674,
2007-10-04_11:20,9601.20,9601.20,9601.20,9601.20,20275,587,4197,
2007-10-04_11:21,9608.13,9608.13,9608.13,9608.13,19473,590,4434,
2007-10-04_11:22,9613.13,9613.13,9613.13,9613.13,15553,503,3451,
2007-10-04_11:23,9615.84,9615.84,9615.84,9615.84,16416,479,3886,
2007-10-04_11:24,9614.79,9614.79,9614.79,9614.79,11911,334,2709,
2007-10-04_11:25,9614.19,9614.19,9614.19,9614.19,12128,382,2532,
2007-10-04_11:26,9611.32,9611.32,9611.32,9611.32,12495,369,2570,
2007-10-04_11:27,9613.23,9613.23,9613.23,9613.23,9166,283,2038,
2007-10-04_11:28,9612.59,9612.59,9612.59,9612.59,12279,371,2512,
2007-10-04_11:29,9611.11,9611.11,9611.11,9611.11,9495,293,1963,
2007-10-04_11:30,9611.00,9611.00,9611.00,9611.00,9637,303,2013,
2007-10-04_11:31,9609.41,9609.41,9609.41,9609.41,11647,408,2619,
2007-10-04_11:32,9608.88,9608.88,9608.88,9608.88,9688,332,2053,
2007-10-04_11:33,9612.75,9612.75,9612.75,9612.75,14732,478,3031,
2007-10-04_11:34,9614.90,9614.90,9614.90,9614.90,10893,408,2339,
2007-10-04_11:35,9620.99,9620.99,9620.99,9620.99,12520,458,2708,
2007-10-04_11:36,9628.38,9628.38,9628.38,9628.38,18366,673,3599,
2007-10-04_11:37,9633.41,9633.41,9633.41,9633.41,14073,486,3025,
2007-10-04_11:38,9636.97,9636.97,9636.97,9636.97,16352,546,3473,
2007-10-04_11:39,9640.09,9640.09,9640.09,9640.09,12638,392,2718,
2007-10-04_11:40,9640.53,9640.53,9640.53,9640.53,12462,406,2712,
2007-10-04_11:41,9645.57,9645.57,9645.57,9645.57,15856,568,3271,
2007-10-04_11:42,9645.30,9645.30,9645.30,9645.30,11351,393,2463,
2007-10-04_11:43,9643.55,9643.55,9643.55,9643.55,14055,519,3293,
2007-10-04_11:44,9642.59,9642.59,9642.59,9642.59,11730,414,2596,
2007-10-04_11:45,9638.71,9638.71,9638.71,9638.71,11293,352,2575,
2007-10-04_11:46,9641.16,9641.16,9641.16,9641.16,14401,440,2858,
2007-10-04_11:47,9638.91,9638.91,9638.91,9638.91,10001,337,2224,
2007-10-04_11:48,9638.53,9638.53,9638.53,9638.53,12305,381,2615,
2007-10-04_11:49,9633.46,9633.46,9633.46,9633.46,11020,339,2292,
2007-10-04_11:50,9632.74,9632.74,9632.74,9632.74,11161,306,2088,
2007-10-04_11:51,9634.90,9634.90,9634.90,9634.90,12739,354,2527,
2007-10-04_11:52,9632.39,9632.39,9632.39,9632.39,9969,318,1870,
2007-10-04_11:53,9634.33,9634.33,9634.33,9634.33,11647,363,2400,
2007-10-04_11:54,9635.20,9635.20,9635.20,9635.20,10924,312,1853,
2007-10-04_11:55,9635.98,9635.98,9635.98,9635.98,10082,280,1858,
2007-10-04_11:56,9633.00,9633.00,9633.00,9633.00,12134,419,2405,
2007-10-04_11:57,9629.68,9629.68,9629.68,9629.68,7924,228,1722,
2007-10-04_11:58,9631.42,9631.42,9631.42,9631.42,10818,328,2268,
2007-10-04_11:59,9632.01,9632.01,9632.01,9632.01,9110,309,1844,
2007-10-04_12:00,9631.09,9631.09,9631.09,9631.09,8998,263,1851,
2007-10-04_12:01,9627.82,9627.82,9627.82,9627.82,12254,351,2454,
2007-10-04_12:02,9628.93,9628.93,9628.93,9628.93,7573,218,1579,
2007-10-04_12:03,9629.24,9629.24,9629.24,9629.24,10519,315,2205,
2007-10-04_12:04,9625.10,9625.10,9625.10,9625.10,9093,270,1839,
2007-10-04_12:05,9625.61,9625.61,9625.61,9625.61,10481,308,1957,
2007-10-04_12:06,9624.60,9624.60,9624.60,9624.60,11915,351,2250,
2007-10-04_12:07,9624.55,9624.55,9624.55,9624.55,8916,226,1807,
2007-10-04_12:08,9622.43,9622.43,9622.43,9622.43,11145,325,2468,
2007-10-04_12:09,9621.64,9621.64,9621.64,9621.64,9719,328,2173,
2007-10-04_12:10,9619.68,9619.68,9619.68,9619.68,11498,341,2187,
2007-10-04_12:11,9619.17,9619.17,9619.17,9619.17,11452,357,2489,
2007-10-04_12:12,9616.87,9616.87,9616.87,9616.87,9906,291,2110,
2007-10-04_12:13,9615.41,9615.41,9615.41,9615.41,14577,398,2827,
2007-10-04_12:14,9614.40,9614.40,9614.40,9614.40,12964,423,2408,
2007-10-04_12:15,9613.39,9613.39,9613.39,9613.39,14421,356,2538,
2007-10-04_12:16,9612.30,9612.30,9612.30,9612.30,14221,441,2620,
2007-10-04_12:17,9611.79,9611.79,9611.79,9611.79,11004,341,2306,
2007-10-04_12:18,9611.52,9611.52,9611.52,9611.52,14319,494,2712,
2007-10-04_12:19,9611.48,9611.48,9611.48,9611.48,10873,332,2197,
2007-10-04_12:20,9611.28,9611.28,9611.28,9611.28,13527,384,2400,
2007-10-04_12:21,9611.21,9611.21,9611.21,9611.21,14333,427,2863,
2007-10-04_12:22,9610.60,9610.60,9610.60,9610.60,10016,288,2147,
2007-10-04_12:23,9611.50,9611.50,9611.50,9611.50,14004,380,2707,
2007-10-04_12:24,9612.14,9612.14,9612.14,9612.14,9218,284,2004,
2007-10-04_12:25,9610.78,9610.78,9610.78,9610.78,10330,298,2094,
2007-10-04_12:26,9613.18,9613.18,9613.18,9613.18,14580,457,2933,
2007-10-04_12:27,9613.50,9613.50,9613.50,9613.50,10130,318,2105,
2007-10-04_12:28,9611.92,9611.92,9611.92,9611.92,12963,397,2691,
2007-10-04_12:29,9614.31,9614.31,9614.31,9614.31,10550,305,2094,
2007-10-04_12:30,9621.54,9621.54,9621.54,9621.54,17316,630,3282,
2007-10-04_12:31,9627.68,9627.68,9627.68,9627.68,18956,577,3873,
2007-10-04_12:32,9629.26,9629.26,9629.26,9629.26,15956,514,3439,
2007-10-04_12:33,9630.90,9630.90,9630.90,9630.90,18525,743,3498,
2007-10-04_12:34,9638.72,9638.72,9638.72,9638.72,15935,800,3246,
2007-10-04_12:35,9643.74,9643.74,9643.74,9643.74,13670,611,2998,
2007-10-04_12:36,9643.36,9643.36,9643.36,9643.36,16862,665,3762,
2007-10-04_12:37,9639.94,9639.94,9639.94,9639.94,13652,478,2886,
2007-10-04_12:38,9639.89,9639.89,9639.89,9639.89,16222,468,3310,
2007-10-04_12:39,9635.57,9635.57,9635.57,9635.57,11669,352,2696,
2007-10-04_12:40,9637.12,9637.12,9637.12,9637.12,12021,356,2406,
2007-10-04_12:41,9631.87,9631.87,9631.87,9631.87,16347,467,3072,
2007-10-04_12:42,9629.91,9629.91,9629.91,9629.91,11644,369,2218,
2007-10-04_12:43,9628.50,9628.50,9628.50,9628.50,13768,370,2754,
2007-10-04_12:44,9626.53,9626.53,9626.53,9626.53,12460,432,2570,
2007-10-04_12:45,9623.82,9623.82,9623.82,9623.82,12458,388,2617,
2007-10-04_12:46,9619.24,9619.24,9619.24,9619.24,15428,530,3150,
2007-10-04_12:47,9620.73,9620.73,9620.73,9620.73,11967,377,2341,
2007-10-04_12:48,9616.84,9616.84,9616.84,9616.84,15627,451,2985,
2007-10-04_12:49,9619.81,9619.81,9619.81,9619.81,12556,471,2691,
2007-10-04_12:50,9616.81,9616.81,9616.81,9616.81,12719,341,2510,
2007-10-04_12:51,9617.85,9617.85,9617.85,9617.85,14120,440,3008,
2007-10-04_12:52,9617.51,9617.51,9617.51,9617.51,12367,393,2536,
2007-10-04_12:53,9618.95,9618.95,9618.95,9618.95,17362,565,3691,
2007-10-04_12:54,9619.07,9619.07,9619.07,9619.07,13229,444,2970,
2007-10-04_12:55,9617.97,9617.97,9617.97,9617.97,17414,521,2949,
2007-10-04_12:56,9619.21,9619.21,9619.21,9619.21,15696,497,3104,
2007-10-04_12:57,9621.17,9621.17,9621.17,9621.17,13326,395,2520,
2007-10-04_12:58,9620.53,9620.53,9620.53,9620.53,17676,542,3509,
2007-10-04_12:59,9621.72,9621.72,9621.72,9621.72,13086,394,2688,
2007-10-04_13:00,9624.92,9624.92,9624.92,9624.92,14615,406,2610,
2007-10-04_13:01,9626.64,9626.64,9626.64,9626.64,16772,524,3229,
2007-10-04_13:02,9633.96,9633.96,9633.96,9633.96,14833,470,2857,
2007-10-04_13:03,9632.08,9632.08,9632.08,9632.08,16910,501,3213,
2007-10-04_13:04,9635.56,9635.56,9635.56,9635.56,13108,428,2709,
2007-10-04_13:05,9639.34,9639.34,9639.34,9639.34,16378,559,3200,
2007-10-04_13:06,9644.19,9644.19,9644.19,9644.19,18187,593,3625,
2007-10-04_13:07,9647.51,9647.51,9647.51,9647.51,16020,557,3404,
2007-10-04_13:08,9652.40,9652.40,9652.40,9652.40,22912,668,4479,
2007-10-04_13:09,9652.08,9652.08,9652.08,9652.08,20961,629,4066,
2007-10-04_13:10,9655.29,9655.29,9655.29,9655.29,18302,527,3957,
2007-10-04_13:11,9656.47,9656.47,9656.47,9656.47,20266,673,4402,
2007-10-04_13:12,9658.60,9658.60,9658.60,9658.60,14322,499,3360,
2007-10-04_13:13,9654.93,9654.93,9654.93,9654.93,20829,647,4316,
2007-10-04_13:14,9655.51,9655.51,9655.51,9655.51,17105,586,4041,
2007-10-04_13:15,9654.96,9654.96,9654.96,9654.96,18658,656,4193,
2007-10-04_13:16,9652.16,9652.16,9652.16,9652.16,22301,893,4991,
2007-10-04_13:17,9650.83,9650.83,9650.83,9650.83,17632,630,3999,
2007-10-04_13:18,9646.38,9646.38,9646.38,9646.38,25646,1041,5598,
2007-10-04_13:19,9647.20,9647.20,9647.20,9647.20,27536,813,5238,
2007-10-04_13:20,9642.36,9642.36,9642.36,9642.36,21675,633,4529,
2007-10-04_13:21,9639.22,9639.22,9639.22,9639.22,23669,742,5536,
2007-10-04_13:22,9633.00,9633.00,9633.00,9633.00,22839,731,5027,
2007-10-04_13:23,9632.86,9632.86,9632.86,9632.86,25039,767,5934,
2007-10-04_13:24,9628.59,9628.59,9628.59,9628.59,23195,776,5439,
2007-10-04_13:25,9629.81,9629.81,9629.81,9629.81,23457,769,5451,
2007-10-04_13:26,9629.81,9629.81,9629.81,9629.81,0,0,0,
2007-10-04_13:27,9629.81,9629.81,9629.81,9629.81,0,0,0,
2007-10-04_13:28,9629.81,9629.81,9629.81,9629.81,0,0,0,
2007-10-04_13:29,9629.81,9629.81,9629.81,9629.81,0,0,0,
2007-10-04_13:30,9627.39,9627.39,9627.39,9627.39,158800,6152,35284,
2007-10-05_09:01,9645.63,9645.63,9645.63,9645.63,111429,3749,21921,
2007-10-05_09:02,9653.73,9653.73,9653.73,9653.73,29231,1216,6802,
2007-10-05_09:03,9660.46,9660.46,9660.46,9660.46,40558,1636,8267,
2007-10-05_09:04,9665.06,9665.06,9665.06,9665.06,37684,1630,8558,
2007-10-05_09:05,9667.34,9667.34,9667.34,9667.34,28423,1081,6462,
2007-10-05_09:06,9661.50,9661.50,9661.50,9661.50,31681,1205,7539,
2007-10-05_09:07,9662.16,9662.16,9662.16,9662.16,21949,969,5822,
2007-10-05_09:08,9658.20,9658.20,9658.20,9658.20,26625,1024,6581,
2007-10-05_09:09,9655.66,9655.66,9655.66,9655.66,26230,1061,6667,
2007-10-05_09:10,9652.88,9652.88,9652.88,9652.88,24578,913,5352,
2007-10-05_09:11,9652.45,9652.45,9652.45,9652.45,29919,1212,7412,
2007-10-05_09:12,9652.44,9652.44,9652.44,9652.44,22414,860,5252,
2007-10-05_09:13,9653.67,9653.67,9653.67,9653.67,26886,998,5942,
2007-10-05_09:14,9657.57,9657.57,9657.57,9657.57,26756,1024,5918,
2007-10-05_09:15,9661.87,9661.87,9661.87,9661.87,24575,1041,5246,
2007-10-05_09:16,9666.33,9666.33,9666.33,9666.33,32946,1709,7754,
2007-10-05_09:17,9670.13,9670.13,9670.13,9670.13,21757,1134,5350,
2007-10-05_09:18,9666.20,9666.20,9666.20,9666.20,27871,1268,6306,
2007-10-05_09:19,9664.19,9664.19,9664.19,9664.19,24096,1052,5694,
2007-10-05_09:20,9661.96,9661.96,9661.96,9661.96,18884,760,4619,
2007-10-05_09:21,9660.99,9660.99,9660.99,9660.99,27936,1207,6330,
2007-10-05_09:22,9659.57,9659.57,9659.57,9659.57,20882,762,4367,
2007-10-05_09:23,9657.79,9657.79,9657.79,9657.79,24137,832,5202,
2007-10-05_09:24,9659.08,9659.08,9659.08,9659.08,24330,835,5296,
2007-10-05_09:25,9657.81,9657.81,9657.81,9657.81,20443,715,4651,
2007-10-05_09:26,9653.94,9653.94,9653.94,9653.94,24966,926,5923,
2007-10-05_09:27,9656.45,9656.45,9656.45,9656.45,23108,775,4891,
2007-10-05_09:28,9654.73,9654.73,9654.73,9654.73,26281,950,5847,
2007-10-05_09:29,9654.44,9654.44,9654.44,9654.44,23392,911,5273,
2007-10-05_09:30,9649.79,9649.79,9649.79,9649.79,19699,829,4389,
2007-10-05_09:31,9645.94,9645.94,9645.94,9645.94,24982,952,5748,
2007-10-05_09:32,9639.74,9639.74,9639.74,9639.74,19969,775,4698,
2007-10-05_09:33,9634.74,9634.74,9634.74,9634.74,23260,825,5382,
2007-10-05_09:34,9630.76,9630.76,9630.76,9630.76,23513,899,5063,
2007-10-05_09:35,9624.42,9624.42,9624.42,9624.42,20914,756,4383,
2007-10-05_09:36,9618.73,9618.73,9618.73,9618.73,27699,981,6141,
2007-10-05_09:37,9612.88,9612.88,9612.88,9612.88,22744,861,5040,
2007-10-05_09:38,9614.46,9614.46,9614.46,9614.46,23520,822,5207,
2007-10-05_09:39,9622.09,9622.09,9622.09,9622.09,21216,829,4822,
2007-10-05_09:40,9626.71,9626.71,9626.71,9626.71,18812,719,4089,
2007-10-05_09:41,9632.81,9632.81,9632.81,9632.81,23917,878,5267,
2007-10-05_09:42,9643.73,9643.73,9643.73,9643.73,20956,824,4347,
2007-10-05_09:43,9649.79,9649.79,9649.79,9649.79,26776,901,5593,
2007-10-05_09:44,9654.69,9654.69,9654.69,9654.69,26109,870,4759,
2007-10-05_09:45,9655.16,9655.16,9655.16,9655.16,18612,651,3943,
2007-10-05_09:46,9661.75,9661.75,9661.75,9661.75,22925,853,5029,
2007-10-05_09:47,9661.90,9661.90,9661.90,9661.90,16147,536,3224,
2007-10-05_09:48,9664.90,9664.90,9664.90,9664.90,19199,610,3908,
2007-10-05_09:49,9660.19,9660.19,9660.19,9660.19,17581,575,3651,
2007-10-05_09:50,9657.87,9657.87,9657.87,9657.87,13833,431,2940,
2007-10-05_09:51,9657.49,9657.49,9657.49,9657.49,19597,664,4276,
2007-10-05_09:52,9655.60,9655.60,9655.60,9655.60,13995,476,3176,
2007-10-05_09:53,9652.87,9652.87,9652.87,9652.87,16971,631,3765,
2007-10-05_09:54,9650.51,9650.51,9650.51,9650.51,16245,636,3674,
2007-10-05_09:55,9647.80,9647.80,9647.80,9647.80,13491,510,2843,
2007-10-05_09:56,9645.55,9645.55,9645.55,9645.55,18794,679,3892,
2007-10-05_09:57,9640.34,9640.34,9640.34,9640.34,13149,507,2739,
2007-10-05_09:58,9638.61,9638.61,9638.61,9638.61,16823,531,3316,
2007-10-05_09:59,9638.84,9638.84,9638.84,9638.84,15996,593,3434,
2007-10-05_10:00,9637.32,9637.32,9637.32,9637.32,13199,520,2903,
2007-10-05_10:01,9638.29,9638.29,9638.29,9638.29,17068,682,3683,
2007-10-05_10:02,9636.30,9636.30,9636.30,9636.30,12287,506,2822,
2007-10-05_10:03,9637.76,9637.76,9637.76,9637.76,15872,576,3415,
2007-10-05_10:04,9637.88,9637.88,9637.88,9637.88,18263,656,3585,
2007-10-05_10:05,9641.25,9641.25,9641.25,9641.25,15738,558,3221,
2007-10-05_10:06,9641.02,9641.02,9641.02,9641.02,21232,691,4321,
2007-10-05_10:07,9640.42,9640.42,9640.42,9640.42,13514,470,2884,
2007-10-05_10:08,9640.19,9640.19,9640.19,9640.19,14178,457,3002,
2007-10-05_10:09,9640.57,9640.57,9640.57,9640.57,16103,470,2969,
2007-10-05_10:10,9641.13,9641.13,9641.13,9641.13,15003,474,2699,
2007-10-05_10:11,9639.79,9639.79,9639.79,9639.79,13102,461,3112,
2007-10-05_10:12,9640.37,9640.37,9640.37,9640.37,11392,372,2491,
2007-10-05_10:13,9641.41,9641.41,9641.41,9641.41,13179,389,2724,
2007-10-05_10:14,9643.87,9643.87,9643.87,9643.87,12955,417,2665,
2007-10-05_10:15,9643.36,9643.36,9643.36,9643.36,10239,368,2237,
2007-10-05_10:16,9644.21,9644.21,9644.21,9644.21,17046,520,3205,
2007-10-05_10:17,9646.32,9646.32,9646.32,9646.32,12701,383,2667,
2007-10-05_10:18,9647.02,9647.02,9647.02,9647.02,17532,552,3595,
2007-10-05_10:19,9653.42,9653.42,9653.42,9653.42,17210,581,3295,
2007-10-05_10:20,9653.13,9653.13,9653.13,9653.13,15545,510,3003,
2007-10-05_10:21,9656.36,9656.36,9656.36,9656.36,18245,587,3792,
2007-10-05_10:22,9652.19,9652.19,9652.19,9652.19,13049,430,2802,
2007-10-05_10:23,9653.74,9653.74,9653.74,9653.74,14792,489,3192,
2007-10-05_10:24,9652.93,9652.93,9652.93,9652.93,12833,398,2648,
2007-10-05_10:25,9651.76,9651.76,9651.76,9651.76,12390,347,2605,
2007-10-05_10:26,9652.17,9652.17,9652.17,9652.17,20550,583,3498,
2007-10-05_10:27,9649.98,9649.98,9649.98,9649.98,12333,375,2372,
2007-10-05_10:28,9648.74,9648.74,9648.74,9648.74,14763,552,3105,
2007-10-05_10:29,9646.54,9646.54,9646.54,9646.54,11659,392,2413,
2007-10-05_10:30,9644.94,9644.94,9644.94,9644.94,12543,377,2511,
2007-10-05_10:31,9644.29,9644.29,9644.29,9644.29,14400,463,3132,
2007-10-05_10:32,9641.57,9641.57,9641.57,9641.57,11343,363,2275,
2007-10-05_10:33,9640.07,9640.07,9640.07,9640.07,12828,516,3015,
2007-10-05_10:34,9637.00,9637.00,9637.00,9637.00,12787,463,2613,
2007-10-05_10:35,9637.12,9637.12,9637.12,9637.12,10994,430,2592,
2007-10-05_10:36,9638.48,9638.48,9638.48,9638.48,14564,469,3184,
2007-10-05_10:37,9639.52,9639.52,9639.52,9639.52,11391,350,2148,
2007-10-05_10:38,9637.51,9637.51,9637.51,9637.51,12957,423,2825,
2007-10-05_10:39,9636.10,9636.10,9636.10,9636.10,12140,480,2712,
2007-10-05_10:40,9633.45,9633.45,9633.45,9633.45,10347,338,2175,
2007-10-05_10:41,9630.82,9630.82,9630.82,9630.82,14262,463,3135,
2007-10-05_10:42,9628.49,9628.49,9628.49,9628.49,10568,359,2370,
2007-10-05_10:43,9626.04,9626.04,9626.04,9626.04,14530,438,2957,
2007-10-05_10:44,9624.20,9624.20,9624.20,9624.20,13225,418,2591,
2007-10-05_10:45,9623.29,9623.29,9623.29,9623.29,10992,328,2249,
2007-10-05_10:46,9621.02,9621.02,9621.02,9621.02,16431,548,3305,
2007-10-05_10:47,9619.71,9619.71,9619.71,9619.71,9943,349,2282,
2007-10-05_10:48,9612.63,9612.63,9612.63,9612.63,18403,584,3632,
2007-10-05_10:49,9610.65,9610.65,9610.65,9610.65,15090,521,2957,
2007-10-05_10:50,9605.16,9605.16,9605.16,9605.16,13730,498,3087,
2007-10-05_10:51,9603.46,9603.46,9603.46,9603.46,20021,791,4109,
2007-10-05_10:52,9600.96,9600.96,9600.96,9600.96,16899,710,3540,
2007-10-05_10:53,9601.26,9601.26,9601.26,9601.26,19368,693,4448,
2007-10-05_10:54,9600.07,9600.07,9600.07,9600.07,16425,683,3624,
2007-10-05_10:55,9598.09,9598.09,9598.09,9598.09,12607,515,2927,
2007-10-05_10:56,9597.39,9597.39,9597.39,9597.39,14768,541,3239,
2007-10-05_10:57,9597.39,9597.39,9597.39,9597.39,11351,355,2560,
2007-10-05_10:58,9596.81,9596.81,9596.81,9596.81,14012,395,2874,
2007-10-05_10:59,9598.20,9598.20,9598.20,9598.20,11397,316,2383,
2007-10-05_11:00,9598.51,9598.51,9598.51,9598.51,10214,337,2224,
2007-10-05_11:01,9597.24,9597.24,9597.24,9597.24,13473,443,2948,
2007-10-05_11:02,9597.18,9597.18,9597.18,9597.18,10822,325,2308,
2007-10-05_11:03,9597.72,9597.72,9597.72,9597.72,14236,443,2843,
2007-10-05_11:04,9598.71,9598.71,9598.71,9598.71,11175,317,2294,
2007-10-05_11:05,9599.42,9599.42,9599.42,9599.42,10053,317,2224,
2007-10-05_11:06,9602.29,9602.29,9602.29,9602.29,13208,474,2922,
2007-10-05_11:07,9604.43,9604.43,9604.43,9604.43,8822,392,1908,
2007-10-05_11:08,9605.34,9605.34,9605.34,9605.34,12136,413,2652,
2007-10-05_11:09,9606.91,9606.91,9606.91,9606.91,9688,408,2245,
2007-10-05_11:10,9607.59,9607.59,9607.59,9607.59,9381,314,1968,
2007-10-05_11:11,9607.99,9607.99,9607.99,9607.99,12560,373,2579,
2007-10-05_11:12,9606.93,9606.93,9606.93,9606.93,8941,307,1875,
2007-10-05_11:13,9604.18,9604.18,9604.18,9604.18,12039,446,2692,
2007-10-05_11:14,9603.68,9603.68,9603.68,9603.68,10237,381,2194,
2007-10-05_11:15,9601.21,9601.21,9601.21,9601.21,9808,328,2045,
2007-10-05_11:16,9599.25,9599.25,9599.25,9599.25,13335,407,2769,
2007-10-05_11:17,9598.34,9598.34,9598.34,9598.34,8639,297,1944,
2007-10-05_11:18,9596.02,9596.02,9596.02,9596.02,12682,414,2820,
2007-10-05_11:19,9594.59,9594.59,9594.59,9594.59,11782,434,2411,
2007-10-05_11:20,9591.75,9591.75,9591.75,9591.75,10298,351,2241,
2007-10-05_11:21,9588.71,9588.71,9588.71,9588.71,16785,457,3192,
2007-10-05_11:22,9587.07,9587.07,9587.07,9587.07,11334,347,2324,
2007-10-05_11:23,9583.46,9583.46,9583.46,9583.46,16601,498,3568,
2007-10-05_11:24,9580.03,9580.03,9580.03,9580.03,16662,509,3262,
2007-10-05_11:25,9576.94,9576.94,9576.94,9576.94,14561,454,2993,
2007-10-05_11:26,9576.55,9576.55,9576.55,9576.55,20924,669,4187,
2007-10-05_11:27,9572.50,9572.50,9572.50,9572.50,14330,468,2886,
2007-10-05_11:28,9571.14,9571.14,9571.14,9571.14,19866,623,4086,
2007-10-05_11:29,9568.66,9568.66,9568.66,9568.66,15725,627,3325,
2007-10-05_11:30,9566.01,9566.01,9566.01,9566.01,15148,564,3184,
2007-10-05_11:31,9565.00,9565.00,9565.00,9565.00,19482,646,4142,
2007-10-05_11:32,9565.78,9565.78,9565.78,9565.78,14592,526,3022,
2007-10-05_11:33,9567.16,9567.16,9567.16,9567.16,18341,699,3990,
2007-10-05_11:34,9570.51,9570.51,9570.51,9570.51,15110,545,3181,
2007-10-05_11:35,9573.72,9573.72,9573.72,9573.72,14298,532,2937,
2007-10-05_11:36,9579.04,9579.04,9579.04,9579.04,16547,547,3540,
2007-10-05_11:37,9579.98,9579.98,9579.98,9579.98,11958,396,2353,
2007-10-05_11:38,9582.50,9582.50,9582.50,9582.50,13249,474,2671,
2007-10-05_11:39,9588.23,9588.23,9588.23,9588.23,13143,420,2530,
2007-10-05_11:40,9592.80,9592.80,9592.80,9592.80,11674,330,2175,
2007-10-05_11:41,9593.77,9593.77,9593.77,9593.77,13956,424,2797,
2007-10-05_11:42,9594.37,9594.37,9594.37,9594.37,10679,325,2099,
2007-10-05_11:43,9593.13,9593.13,9593.13,9593.13,14490,452,2699,
2007-10-05_11:44,9594.00,9594.00,9594.00,9594.00,9363,302,2001,
2007-10-05_11:45,9596.28,9596.28,9596.28,9596.28,11982,347,2129,
2007-10-05_11:46,9597.62,9597.62,9597.62,9597.62,13880,399,2768,
2007-10-05_11:47,9598.82,9598.82,9598.82,9598.82,8630,265,1874,
2007-10-05_11:48,9598.57,9598.57,9598.57,9598.57,12462,371,2486,
2007-10-05_11:49,9597.28,9597.28,9597.28,9597.28,12312,418,2516,
2007-10-05_11:50,9596.27,9596.27,9596.27,9596.27,15298,493,2739,
2007-10-05_11:51,9596.39,9596.39,9596.39,9596.39,22425,753,3567,
2007-10-05_11:52,9596.63,9596.63,9596.63,9596.63,10567,296,2149,
2007-10-05_11:53,9594.87,9594.87,9594.87,9594.87,14856,429,2790,
2007-10-05_11:54,9595.96,9595.96,9595.96,9595.96,11709,347,2247,
2007-10-05_11:55,9591.23,9591.23,9591.23,9591.23,10897,303,2011,
2007-10-05_11:56,9591.35,9591.35,9591.35,9591.35,12505,371,2254,
2007-10-05_11:57,9592.69,9592.69,9592.69,9592.69,8261,251,1642,
2007-10-05_11:58,9592.95,9592.95,9592.95,9592.95,12721,356,2425,
2007-10-05_11:59,9590.79,9590.79,9590.79,9590.79,9232,250,1722,
2007-10-05_12:00,9589.91,9589.91,9589.91,9589.91,10392,319,1757,
2007-10-05_12:01,9590.84,9590.84,9590.84,9590.84,11843,365,2247,
2007-10-05_12:02,9591.87,9591.87,9591.87,9591.87,8192,241,1666,
2007-10-05_12:03,9591.96,9591.96,9591.96,9591.96,12197,330,2377,
2007-10-05_12:04,9593.96,9593.96,9593.96,9593.96,11555,349,2158,
2007-10-05_12:05,9590.81,9590.81,9590.81,9590.81,11790,301,2145,
2007-10-05_12:06,9596.19,9596.19,9596.19,9596.19,13033,374,2511,
2007-10-05_12:07,9596.39,9596.39,9596.39,9596.39,8985,251,1767,
2007-10-05_12:08,9600.19,9600.19,9600.19,9600.19,12931,386,2474,
2007-10-05_12:09,9602.99,9602.99,9602.99,9602.99,11333,375,2482,
2007-10-05_12:10,9603.45,9603.45,9603.45,9603.45,11567,372,2428,
2007-10-05_12:11,9607.77,9607.77,9607.77,9607.77,14160,453,2731,
2007-10-05_12:12,9613.32,9613.32,9613.32,9613.32,11883,386,2155,
2007-10-05_12:13,9614.13,9614.13,9614.13,9614.13,13947,456,2783,
2007-10-05_12:14,9618.37,9618.37,9618.37,9618.37,11451,361,2274,
2007-10-05_12:15,9617.41,9617.41,9617.41,9617.41,11770,373,2375,
2007-10-05_12:16,9626.92,9626.92,9626.92,9626.92,17358,648,3590,
2007-10-05_12:17,9626.77,9626.77,9626.77,9626.77,14608,521,2719,
2007-10-05_12:18,9629.80,9629.80,9629.80,9629.80,19223,613,3774,
2007-10-05_12:19,9634.12,9634.12,9634.12,9634.12,13325,504,2796,
2007-10-05_12:20,9633.64,9633.64,9633.64,9633.64,13621,455,2693,
2007-10-05_12:21,9631.27,9631.27,9631.27,9631.27,14558,614,3149,
2007-10-05_12:22,9632.57,9632.57,9632.57,9632.57,10496,382,2162,
2007-10-05_12:23,9628.30,9628.30,9628.30,9628.30,13710,415,2969,
2007-10-05_12:24,9627.12,9627.12,9627.12,9627.12,9867,261,2134,
2007-10-05_12:25,9626.01,9626.01,9626.01,9626.01,9469,271,2026,
2007-10-05_12:26,9623.25,9623.25,9623.25,9623.25,13856,431,2782,
2007-10-05_12:27,9621.77,9621.77,9621.77,9621.77,8640,305,2006,
2007-10-05_12:28,9614.96,9614.96,9614.96,9614.96,13930,403,2765,
2007-10-05_12:29,9613.12,9613.12,9613.12,9613.12,10063,313,2099,
2007-10-05_12:30,9609.74,9609.74,9609.74,9609.74,11022,288,2104,
2007-10-05_12:31,9605.96,9605.96,9605.96,9605.96,13231,349,2410,
2007-10-05_12:32,9602.80,9602.80,9602.80,9602.80,9952,327,2110,
2007-10-05_12:33,9602.09,9602.09,9602.09,9602.09,11730,331,2512,
2007-10-05_12:34,9602.74,9602.74,9602.74,9602.74,10117,336,2213,
2007-10-05_12:35,9602.53,9602.53,9602.53,9602.53,9290,302,2089,
2007-10-05_12:36,9608.59,9608.59,9608.59,9608.59,13143,408,2713,
2007-10-05_12:37,9613.38,9613.38,9613.38,9613.38,9760,311,1980,
2007-10-05_12:38,9617.81,9617.81,9617.81,9617.81,16545,531,3294,
2007-10-05_12:39,9620.46,9620.46,9620.46,9620.46,12169,409,2560,
2007-10-05_12:40,9623.88,9623.88,9623.88,9623.88,11471,329,2438,
2007-10-05_12:41,9626.51,9626.51,9626.51,9626.51,14332,492,3057,
2007-10-05_12:42,9626.34,9626.34,9626.34,9626.34,11869,351,2383,
2007-10-05_12:43,9628.00,9628.00,9628.00,9628.00,14209,412,2931,
2007-10-05_12:44,9627.23,9627.23,9627.23,9627.23,12168,403,2778,
2007-10-05_12:45,9630.09,9630.09,9630.09,9630.09,12107,358,2593,
2007-10-05_12:46,9627.90,9627.90,9627.90,9627.90,16434,510,3403,
2007-10-05_12:47,9629.69,9629.69,9629.69,9629.69,12812,400,2447,
2007-10-05_12:48,9629.59,9629.59,9629.59,9629.59,14673,414,2958,
2007-10-05_12:49,9630.07,9630.07,9630.07,9630.07,11406,372,2530,
2007-10-05_12:50,9629.48,9629.48,9629.48,9629.48,11139,312,2413,
2007-10-05_12:51,9627.71,9627.71,9627.71,9627.71,13721,375,2807,
2007-10-05_12:52,9630.29,9630.29,9630.29,9630.29,11169,347,2403,
2007-10-05_12:53,9626.56,9626.56,9626.56,9626.56,14125,398,2922,
2007-10-05_12:54,9625.26,9625.26,9625.26,9625.26,10664,350,2428,
2007-10-05_12:55,9624.54,9624.54,9624.54,9624.54,13248,421,2884,
2007-10-05_12:56,9623.77,9623.77,9623.77,9623.77,18607,675,3909,
2007-10-05_12:57,9620.53,9620.53,9620.53,9620.53,11814,464,2779,
2007-10-05_12:58,9619.27,9619.27,9619.27,9619.27,16477,605,3848,
2007-10-05_12:59,9616.16,9616.16,9616.16,9616.16,16429,639,3483,
2007-10-05_13:00,9612.28,9612.28,9612.28,9612.28,13290,466,3088,
2007-10-05_13:01,9610.51,9610.51,9610.51,9610.51,15733,520,3633,
2007-10-05_13:02,9607.77,9607.77,9607.77,9607.77,14319,446,3100,
2007-10-05_13:03,9612.02,9612.02,9612.02,9612.02,25258,726,5184,
2007-10-05_13:04,9611.59,9611.59,9611.59,9611.59,19142,562,3864,
2007-10-05_13:05,9613.14,9613.14,9613.14,9613.14,16108,452,3132,
2007-10-05_13:06,9618.56,9618.56,9618.56,9618.56,20056,640,4126,
2007-10-05_13:07,9624.44,9624.44,9624.44,9624.44,18468,641,4000,
2007-10-05_13:08,9626.69,9626.69,9626.69,9626.69,24733,761,5073,
2007-10-05_13:09,9631.46,9631.46,9631.46,9631.46,20742,723,4381,
2007-10-05_13:10,9631.62,9631.62,9631.62,9631.62,24505,640,4043,
2007-10-05_13:11,9629.14,9629.14,9629.14,9629.14,28488,722,4969,
2007-10-05_13:12,9627.86,9627.86,9627.86,9627.86,16126,497,3272,
2007-10-05_13:13,9626.18,9626.18,9626.18,9626.18,21454,661,4620,
2007-10-05_13:14,9628.38,9628.38,9628.38,9628.38,16722,626,3766,
2007-10-05_13:15,9630.29,9630.29,9630.29,9630.29,19060,608,3757,
2007-10-05_13:16,9628.47,9628.47,9628.47,9628.47,19716,682,4636,
2007-10-05_13:17,9636.97,9636.97,9636.97,9636.97,21056,743,4185,
2007-10-05_13:18,9639.44,9639.44,9639.44,9639.44,29986,854,5405,
2007-10-05_13:19,9638.88,9638.88,9638.88,9638.88,20869,686,4717,
2007-10-05_13:20,9639.23,9639.23,9639.23,9639.23,24377,754,5280,
2007-10-05_13:21,9636.61,9636.61,9636.61,9636.61,29315,935,6100,
2007-10-05_13:22,9637.30,9637.30,9637.30,9637.30,22788,716,4962,
2007-10-05_13:23,9636.81,9636.81,9636.81,9636.81,28131,945,6507,
2007-10-05_13:24,9633.43,9633.43,9633.43,9633.43,25682,877,6017,
2007-10-05_13:25,9636.57,9636.57,9636.57,9636.57,24655,865,5771,
2007-10-05_13:26,9636.25,9636.25,9636.25,9636.25,0,0,0,
2007-10-05_13:27,9636.25,9636.25,9636.25,9636.25,0,0,0,
2007-10-05_13:28,9636.25,9636.25,9636.25,9636.25,0,0,0,
2007-10-05_13:29,9636.25,9636.25,9636.25,9636.25,0,0,0,
2007-10-05_13:30,9617.26,9617.26,9617.26,9617.26,170878,6806,38800,
2007-10-08_09:01,9736.93,9736.93,9736.93,9736.93,233944,5242,30721,
2007-10-08_09:02,9744.01,9744.01,9744.01,9744.01,51132,2040,9303,
2007-10-08_09:03,9735.61,9735.61,9735.61,9735.61,50307,2002,9959,
2007-10-08_09:04,9717.06,9717.06,9717.06,9717.06,44987,1605,9197,
2007-10-08_09:05,9711.89,9711.89,9711.89,9711.89,34633,1277,7341,
2007-10-08_09:06,9708.79,9708.79,9708.79,9708.79,35920,1327,7997,
2007-10-08_09:07,9707.40,9707.40,9707.40,9707.40,26899,997,5954,
2007-10-08_09:08,9707.96,9707.96,9707.96,9707.96,37813,1430,7869,
2007-10-08_09:09,9714.43,9714.43,9714.43,9714.43,39737,1473,7894,
2007-10-08_09:10,9719.00,9719.00,9719.00,9719.00,35336,1222,6703,
2007-10-08_09:11,9725.40,9725.40,9725.40,9725.40,42123,1486,8489,
2007-10-08_09:12,9733.63,9733.63,9733.63,9733.63,30240,1073,6360,
2007-10-08_09:13,9742.51,9742.51,9742.51,9742.51,35902,1385,7538,
2007-10-08_09:14,9744.97,9744.97,9744.97,9744.97,35538,1289,7165,
2007-10-08_09:15,9743.20,9743.20,9743.20,9743.20,29642,1018,5922,
2007-10-08_09:16,9740.93,9740.93,9740.93,9740.93,31939,1118,6937,
2007-10-08_09:17,9735.25,9735.25,9735.25,9735.25,23490,833,5108,
2007-10-08_09:18,9730.44,9730.44,9730.44,9730.44,28160,985,5737,
2007-10-08_09:19,9723.69,9723.69,9723.69,9723.69,27187,933,5353,
2007-10-08_09:20,9716.87,9716.87,9716.87,9716.87,25125,845,4684,
2007-10-08_09:21,9714.37,9714.37,9714.37,9714.37,28216,983,6264,
2007-10-08_09:22,9709.76,9709.76,9709.76,9709.76,21417,729,4916,
2007-10-08_09:23,9706.66,9706.66,9706.66,9706.66,26819,1089,5906,
2007-10-08_09:24,9703.17,9703.17,9703.17,9703.17,27706,1066,6113,
2007-10-08_09:25,9694.50,9694.50,9694.50,9694.50,23061,923,5382,
2007-10-08_09:26,9687.97,9687.97,9687.97,9687.97,28574,1060,6576,
2007-10-08_09:27,9687.61,9687.61,9687.61,9687.61,22011,776,4885,
2007-10-08_09:28,9683.14,9683.14,9683.14,9683.14,26320,1010,5793,
2007-10-08_09:29,9685.75,9685.75,9685.75,9685.75,21822,746,5008,
2007-10-08_09:30,9687.16,9687.16,9687.16,9687.16,18738,696,4066,
2007-10-08_09:31,9696.43,9696.43,9696.43,9696.43,28242,964,6095,
2007-10-08_09:32,9699.85,9699.85,9699.85,9699.85,21179,832,4638,
2007-10-08_09:33,9703.59,9703.59,9703.59,9703.59,23249,737,5068,
2007-10-08_09:34,9703.57,9703.57,9703.57,9703.57,23312,733,4735,
2007-10-08_09:35,9703.62,9703.62,9703.62,9703.62,17364,528,3614,
2007-10-08_09:36,9703.15,9703.15,9703.15,9703.15,23040,689,4652,
2007-10-08_09:37,9700.45,9700.45,9700.45,9700.45,18733,567,3500,
2007-10-08_09:38,9700.14,9700.14,9700.14,9700.14,25326,748,4684,
2007-10-08_09:39,9701.58,9701.58,9701.58,9701.58,28050,718,4896,
2007-10-08_09:40,9697.51,9697.51,9697.51,9697.51,27372,715,4577,
2007-10-08_09:41,9698.61,9698.61,9698.61,9698.61,26381,814,5148,
2007-10-08_09:42,9699.75,9699.75,9699.75,9699.75,19723,602,3843,
2007-10-08_09:43,9698.61,9698.61,9698.61,9698.61,23288,655,4470,
2007-10-08_09:44,9701.36,9701.36,9701.36,9701.36,21410,658,4301,
2007-10-08_09:45,9702.00,9702.00,9702.00,9702.00,20674,577,3986,
2007-10-08_09:46,9702.82,9702.82,9702.82,9702.82,22765,711,4626,
2007-10-08_09:47,9708.68,9708.68,9708.68,9708.68,18193,605,3727,
2007-10-08_09:48,9708.30,9708.30,9708.30,9708.30,25355,894,5096,
2007-10-08_09:49,9713.90,9713.90,9713.90,9713.90,21527,607,4375,
2007-10-08_09:50,9718.35,9718.35,9718.35,9718.35,21775,633,3987,
2007-10-08_09:51,9722.79,9722.79,9722.79,9722.79,27078,790,4898,
2007-10-08_09:52,9724.52,9724.52,9724.52,9724.52,24292,692,4235,
2007-10-08_09:53,9722.62,9722.62,9722.62,9722.62,24994,701,4596,
2007-10-08_09:54,9721.97,9721.97,9721.97,9721.97,22010,652,4204,
2007-10-08_09:55,9720.78,9720.78,9720.78,9720.78,20429,565,3687,
2007-10-08_09:56,9720.46,9720.46,9720.46,9720.46,25648,721,4973,
2007-10-08_09:57,9718.35,9718.35,9718.35,9718.35,16703,474,3389,
2007-10-08_09:58,9716.14,9716.14,9716.14,9716.14,22013,772,4390,
2007-10-08_09:59,9716.03,9716.03,9716.03,9716.03,19020,640,3956,
2007-10-08_10:00,9712.05,9712.05,9712.05,9712.05,14945,469,3006,
2007-10-08_10:01,9712.46,9712.46,9712.46,9712.46,19949,525,3801,
2007-10-08_10:02,9708.99,9708.99,9708.99,9708.99,14336,414,3175,
2007-10-08_10:03,9709.00,9709.00,9709.00,9709.00,17727,470,3569,
2007-10-08_10:04,9710.33,9710.33,9710.33,9710.33,17095,463,3289,
2007-10-08_10:05,9708.99,9708.99,9708.99,9708.99,16452,437,3171,
2007-10-08_10:06,9716.81,9716.81,9716.81,9716.81,23298,647,4276,
2007-10-08_10:07,9718.45,9718.45,9718.45,9718.45,17331,461,3162,
2007-10-08_10:08,9720.25,9720.25,9720.25,9720.25,23163,639,4417,
2007-10-08_10:09,9724.41,9724.41,9724.41,9724.41,22513,669,4280,
2007-10-08_10:10,9729.86,9729.86,9729.86,9729.86,17899,478,3436,
2007-10-08_10:11,9728.82,9728.82,9728.82,9728.82,24100,654,4386,
2007-10-08_10:12,9729.08,9729.08,9729.08,9729.08,16336,466,3254,
2007-10-08_10:13,9731.41,9731.41,9731.41,9731.41,19978,591,3998,
2007-10-08_10:14,9733.74,9733.74,9733.74,9733.74,17888,507,3395,
2007-10-08_10:15,9732.12,9732.12,9732.12,9732.12,18292,736,3936,
2007-10-08_10:16,9734.72,9734.72,9734.72,9734.72,18453,559,3699,
2007-10-08_10:17,9733.97,9733.97,9733.97,9733.97,15742,670,3460,
2007-10-08_10:18,9734.13,9734.13,9734.13,9734.13,21267,706,3996,
2007-10-08_10:19,9733.31,9733.31,9733.31,9733.31,20193,570,3738,
2007-10-08_10:20,9731.59,9731.59,9731.59,9731.59,14781,420,3052,
2007-10-08_10:21,9734.13,9734.13,9734.13,9734.13,19824,616,3834,
2007-10-08_10:22,9729.52,9729.52,9729.52,9729.52,14630,477,2866,
2007-10-08_10:23,9730.87,9730.87,9730.87,9730.87,17325,520,3544,
2007-10-08_10:24,9731.62,9731.62,9731.62,9731.62,14724,377,2851,
2007-10-08_10:25,9730.07,9730.07,9730.07,9730.07,14487,376,2802,
2007-10-08_10:26,9733.25,9733.25,9733.25,9733.25,22622,555,3779,
2007-10-08_10:27,9734.71,9734.71,9734.71,9734.71,22099,582,3786,
2007-10-08_10:28,9735.29,9735.29,9735.29,9735.29,31167,796,5250,
2007-10-08_10:29,9737.18,9737.18,9737.18,9737.18,23561,668,4215,
2007-10-08_10:30,9736.07,9736.07,9736.07,9736.07,19252,530,3440,
2007-10-08_10:31,9736.40,9736.40,9736.40,9736.40,24809,657,4238,
2007-10-08_10:32,9736.04,9736.04,9736.04,9736.04,19876,413,2911,
2007-10-08_10:33,9733.63,9733.63,9733.63,9733.63,18689,433,3237,
2007-10-08_10:34,9733.71,9733.71,9733.71,9733.71,17017,479,3046,
2007-10-08_10:35,9732.19,9732.19,9732.19,9732.19,13851,507,2827,
2007-10-08_10:36,9731.32,9731.32,9731.32,9731.32,17402,481,3287,
2007-10-08_10:37,9733.06,9733.06,9733.06,9733.06,11765,356,2628,
2007-10-08_10:38,9733.24,9733.24,9733.24,9733.24,14582,485,3250,
2007-10-08_10:39,9731.63,9731.63,9731.63,9731.63,14917,414,2954,
2007-10-08_10:40,9733.11,9733.11,9733.11,9733.11,13018,372,2657,
2007-10-08_10:41,9732.05,9732.05,9732.05,9732.05,14532,431,2976,
2007-10-08_10:42,9732.87,9732.87,9732.87,9732.87,11854,310,2333,
2007-10-08_10:43,9734.71,9734.71,9734.71,9734.71,15581,478,3090,
2007-10-08_10:44,9735.00,9735.00,9735.00,9735.00,11945,347,2437,
2007-10-08_10:45,9734.84,9734.84,9734.84,9734.84,12395,385,2469,
2007-10-08_10:46,9734.22,9734.22,9734.22,9734.22,15109,425,2882,
2007-10-08_10:47,9734.57,9734.57,9734.57,9734.57,13224,416,2662,
2007-10-08_10:48,9734.41,9734.41,9734.41,9734.41,17022,474,3237,
2007-10-08_10:49,9731.91,9731.91,9731.91,9731.91,15868,444,2923,
2007-10-08_10:50,9730.43,9730.43,9730.43,9730.43,15154,542,3268,
2007-10-08_10:51,9731.24,9731.24,9731.24,9731.24,16969,549,3279,
2007-10-08_10:52,9732.57,9732.57,9732.57,9732.57,11466,403,2591,
2007-10-08_10:53,9731.17,9731.17,9731.17,9731.17,16050,508,3391,
2007-10-08_10:54,9730.14,9730.14,9730.14,9730.14,14774,517,3056,
2007-10-08_10:55,9728.96,9728.96,9728.96,9728.96,13616,458,2758,
2007-10-08_10:56,9727.57,9727.57,9727.57,9727.57,16180,478,3244,
2007-10-08_10:57,9726.48,9726.48,9726.48,9726.48,14250,389,2737,
2007-10-08_10:58,9723.91,9723.91,9723.91,9723.91,18014,466,3502,
2007-10-08_10:59,9721.17,9721.17,9721.17,9721.17,18501,423,3267,
2007-10-08_11:00,9720.44,9720.44,9720.44,9720.44,14449,388,2931,
2007-10-08_11:01,9719.94,9719.94,9719.94,9719.94,17268,494,3480,
2007-10-08_11:02,9717.96,9717.96,9717.96,9717.96,14291,328,2642,
2007-10-08_11:03,9717.59,9717.59,9717.59,9717.59,18062,456,3359,
2007-10-08_11:04,9718.98,9718.98,9718.98,9718.98,15946,459,3004,
2007-10-08_11:05,9716.18,9716.18,9716.18,9716.18,13067,313,2444,
2007-10-08_11:06,9717.46,9717.46,9717.46,9717.46,16362,406,3122,
2007-10-08_11:07,9719.83,9719.83,9719.83,9719.83,12467,331,2427,
2007-10-08_11:08,9720.08,9720.08,9720.08,9720.08,15484,428,2913,
2007-10-08_11:09,9719.69,9719.69,9719.69,9719.69,12413,341,2437,
2007-10-08_11:10,9722.44,9722.44,9722.44,9722.44,11036,314,2285,
2007-10-08_11:11,9722.01,9722.01,9722.01,9722.01,15204,425,2930,
2007-10-08_11:12,9720.05,9720.05,9720.05,9720.05,12096,347,2281,
2007-10-08_11:13,9718.87,9718.87,9718.87,9718.87,13266,383,2743,
2007-10-08_11:14,9721.49,9721.49,9721.49,9721.49,13666,424,2582,
2007-10-08_11:15,9718.60,9718.60,9718.60,9718.60,13881,397,2595,
2007-10-08_11:16,9721.22,9721.22,9721.22,9721.22,13775,336,2557,
2007-10-08_11:17,9720.81,9720.81,9720.81,9720.81,10357,249,1916,
2007-10-08_11:18,9719.17,9719.17,9719.17,9719.17,12355,346,2494,
2007-10-08_11:19,9720.25,9720.25,9720.25,9720.25,11749,308,2249,
2007-10-08_11:20,9720.48,9720.48,9720.48,9720.48,9881,227,2127,
2007-10-08_11:21,9719.22,9719.22,9719.22,9719.22,13553,344,2623,
2007-10-08_11:22,9717.07,9717.07,9717.07,9717.07,10312,249,1945,
2007-10-08_11:23,9715.96,9715.96,9715.96,9715.96,12736,328,2428,
2007-10-08_11:24,9718.04,9718.04,9718.04,9718.04,11310,373,2347,
2007-10-08_11:25,9717.89,9717.89,9717.89,9717.89,12049,309,2356,
2007-10-08_11:26,9719.34,9719.34,9719.34,9719.34,13536,370,2920,
2007-10-08_11:27,9715.92,9715.92,9715.92,9715.92,11655,350,2417,
2007-10-08_11:28,9716.48,9716.48,9716.48,9716.48,13919,438,2940,
2007-10-08_11:29,9718.32,9718.32,9718.32,9718.32,13457,378,2601,
2007-10-08_11:30,9718.27,9718.27,9718.27,9718.27,12289,320,2332,
2007-10-08_11:31,9717.04,9717.04,9717.04,9717.04,16246,492,3082,
2007-10-08_11:32,9719.61,9719.61,9719.61,9719.61,10777,298,2230,
2007-10-08_11:33,9720.68,9720.68,9720.68,9720.68,15055,485,3071,
2007-10-08_11:34,9720.47,9720.47,9720.47,9720.47,12840,385,2673,
2007-10-08_11:35,9722.66,9722.66,9722.66,9722.66,10846,322,2409,
2007-10-08_11:36,9723.22,9723.22,9723.22,9723.22,13040,356,2990,
2007-10-08_11:37,9720.48,9720.48,9720.48,9720.48,9121,222,1852,
2007-10-08_11:38,9721.52,9721.52,9721.52,9721.52,13395,395,2683,
2007-10-08_11:39,9725.35,9725.35,9725.35,9725.35,10437,300,2030,
2007-10-08_11:40,9728.73,9728.73,9728.73,9728.73,10992,304,2208,
2007-10-08_11:41,9727.19,9727.19,9727.19,9727.19,14936,374,2646,
2007-10-08_11:42,9731.48,9731.48,9731.48,9731.48,11560,400,2211,
2007-10-08_11:43,9729.88,9729.88,9729.88,9729.88,13396,421,2616,
2007-10-08_11:44,9732.32,9732.32,9732.32,9732.32,12565,388,2337,
2007-10-08_11:45,9734.23,9734.23,9734.23,9734.23,12976,340,2287,
2007-10-08_11:46,9733.61,9733.61,9733.61,9733.61,14091,374,2631,
2007-10-08_11:47,9736.05,9736.05,9736.05,9736.05,9848,281,1938,
2007-10-08_11:48,9731.03,9731.03,9731.03,9731.03,11262,354,2371,
2007-10-08_11:49,9733.51,9733.51,9733.51,9733.51,12704,348,2220,
2007-10-08_11:50,9731.39,9731.39,9731.39,9731.39,11798,351,2134,
2007-10-08_11:51,9728.58,9728.58,9728.58,9728.58,16648,493,2848,
2007-10-08_11:52,9732.91,9732.91,9732.91,9732.91,10828,303,2013,
2007-10-08_11:53,9734.05,9734.05,9734.05,9734.05,15595,489,2894,
2007-10-08_11:54,9739.36,9739.36,9739.36,9739.36,12884,381,2223,
2007-10-08_11:55,9734.86,9734.86,9734.86,9734.86,13673,383,2276,
2007-10-08_11:56,9736.47,9736.47,9736.47,9736.47,16715,454,2833,
2007-10-08_11:57,9738.28,9738.28,9738.28,9738.28,11693,356,2067,
2007-10-08_11:58,9735.15,9735.15,9735.15,9735.15,14149,382,2632,
2007-10-08_11:59,9737.57,9737.57,9737.57,9737.57,13526,354,2195,
2007-10-08_12:00,9736.87,9736.87,9736.87,9736.87,11004,314,2091,
2007-10-08_12:01,9734.31,9734.31,9734.31,9734.31,11934,362,2367,
2007-10-08_12:02,9737.37,9737.37,9737.37,9737.37,13193,391,2404,
2007-10-08_12:03,9739.41,9739.41,9739.41,9739.41,14403,395,2688,
2007-10-08_12:04,9739.86,9739.86,9739.86,9739.86,10545,273,2078,
2007-10-08_12:05,9740.21,9740.21,9740.21,9740.21,10317,306,2057,
2007-10-08_12:06,9742.33,9742.33,9742.33,9742.33,13434,372,2630,
2007-10-08_12:07,9739.17,9739.17,9739.17,9739.17,10505,266,2062,
2007-10-08_12:08,9739.22,9739.22,9739.22,9739.22,12564,349,2530,
2007-10-08_12:09,9739.15,9739.15,9739.15,9739.15,11038,348,2145,
2007-10-08_12:10,9739.59,9739.59,9739.59,9739.59,11821,310,2210,
2007-10-08_12:11,9737.33,9737.33,9737.33,9737.33,11034,303,2331,
2007-10-08_12:12,9738.22,9738.22,9738.22,9738.22,8324,266,1877,
2007-10-08_12:13,9734.65,9734.65,9734.65,9734.65,11133,298,2266,
2007-10-08_12:14,9734.72,9734.72,9734.72,9734.72,9055,255,1922,
2007-10-08_12:15,9731.87,9731.87,9731.87,9731.87,10607,262,1876,
2007-10-08_12:16,9733.05,9733.05,9733.05,9733.05,12000,312,2287,
2007-10-08_12:17,9731.46,9731.46,9731.46,9731.46,8791,270,1851,
2007-10-08_12:18,9730.42,9730.42,9730.42,9730.42,12292,341,2370,
2007-10-08_12:19,9728.46,9728.46,9728.46,9728.46,10509,267,2025,
2007-10-08_12:20,9725.91,9725.91,9725.91,9725.91,10006,283,2242,
2007-10-08_12:21,9725.97,9725.97,9725.97,9725.97,12768,299,2462,
2007-10-08_12:22,9725.08,9725.08,9725.08,9725.08,10633,285,2123,
2007-10-08_12:23,9723.40,9723.40,9723.40,9723.40,12129,306,2608,
2007-10-08_12:24,9724.15,9724.15,9724.15,9724.15,10425,285,2125,
2007-10-08_12:25,9720.46,9720.46,9720.46,9720.46,10623,262,2089,
2007-10-08_12:26,9723.70,9723.70,9723.70,9723.70,12636,324,2602,
2007-10-08_12:27,9719.30,9719.30,9719.30,9719.30,9601,277,2006,
2007-10-08_12:28,9720.23,9720.23,9720.23,9720.23,14917,352,2624,
2007-10-08_12:29,9719.76,9719.76,9719.76,9719.76,10007,307,2078,
2007-10-08_12:30,9722.34,9722.34,9722.34,9722.34,11806,319,2482,
2007-10-08_12:31,9724.96,9724.96,9724.96,9724.96,13528,355,2925,
2007-10-08_12:32,9723.40,9723.40,9723.40,9723.40,8855,251,2084,
2007-10-08_12:33,9724.44,9724.44,9724.44,9724.44,11790,331,2679,
2007-10-08_12:34,9728.24,9728.24,9728.24,9728.24,10095,276,2263,
2007-10-08_12:35,9727.67,9727.67,9727.67,9727.67,10884,299,2385,
2007-10-08_12:36,9724.12,9724.12,9724.12,9724.12,13876,348,2742,
2007-10-08_12:37,9724.33,9724.33,9724.33,9724.33,11262,301,2100,
2007-10-08_12:38,9723.00,9723.00,9723.00,9723.00,12199,366,2727,
2007-10-08_12:39,9722.85,9722.85,9722.85,9722.85,12576,327,2374,
2007-10-08_12:40,9723.00,9723.00,9723.00,9723.00,13124,333,2483,
2007-10-08_12:41,9722.77,9722.77,9722.77,9722.77,13526,459,2728,
2007-10-08_12:42,9720.40,9720.40,9720.40,9720.40,11470,346,2335,
2007-10-08_12:43,9717.04,9717.04,9717.04,9717.04,14407,371,3002,
2007-10-08_12:44,9716.78,9716.78,9716.78,9716.78,14433,379,2712,
2007-10-08_12:45,9713.14,9713.14,9713.14,9713.14,15927,475,2953,
2007-10-08_12:46,9711.69,9711.69,9711.69,9711.69,18165,532,3458,
2007-10-08_12:47,9705.51,9705.51,9705.51,9705.51,15289,432,3374,
2007-10-08_12:48,9702.39,9702.39,9702.39,9702.39,19420,512,3767,
2007-10-08_12:49,9702.50,9702.50,9702.50,9702.50,18934,679,3711,
2007-10-08_12:50,9700.64,9700.64,9700.64,9700.64,18634,548,3815,
2007-10-08_12:51,9697.38,9697.38,9697.38,9697.38,18888,630,4072,
2007-10-08_12:52,9698.93,9698.93,9698.93,9698.93,12958,369,2826,
2007-10-08_12:53,9698.21,9698.21,9698.21,9698.21,18249,497,3509,
2007-10-08_12:54,9697.23,9697.23,9697.23,9697.23,19305,534,3702,
2007-10-08_12:55,9695.60,9695.60,9695.60,9695.60,18065,533,3610,
2007-10-08_12:56,9692.59,9692.59,9692.59,9692.59,19307,555,3991,
2007-10-08_12:57,9689.71,9689.71,9689.71,9689.71,15454,397,3063,
2007-10-08_12:58,9692.11,9692.11,9692.11,9692.11,18649,486,3853,
2007-10-08_12:59,9691.79,9691.79,9691.79,9691.79,16037,513,3273,
2007-10-08_13:00,9690.01,9690.01,9690.01,9690.01,14116,399,3071,
2007-10-08_13:01,9693.19,9693.19,9693.19,9693.19,15799,418,3259,
2007-10-08_13:02,9691.39,9691.39,9691.39,9691.39,12213,288,2499,
2007-10-08_13:03,9691.80,9691.80,9691.80,9691.80,16278,421,3180,
2007-10-08_13:04,9689.38,9689.38,9689.38,9689.38,11283,310,2558,
2007-10-08_13:05,9689.63,9689.63,9689.63,9689.63,13714,387,2984,
2007-10-08_13:06,9690.75,9690.75,9690.75,9690.75,16131,442,3217,
2007-10-08_13:07,9691.03,9691.03,9691.03,9691.03,12553,328,2605,
2007-10-08_13:08,9690.96,9690.96,9690.96,9690.96,16143,449,3438,
2007-10-08_13:09,9689.95,9689.95,9689.95,9689.95,12022,375,2724,
2007-10-08_13:10,9690.87,9690.87,9690.87,9690.87,14992,506,3001,
2007-10-08_13:11,9691.06,9691.06,9691.06,9691.06,16346,470,3433,
2007-10-08_13:12,9695.29,9695.29,9695.29,9695.29,14136,420,2946,
2007-10-08_13:13,9695.15,9695.15,9695.15,9695.15,17714,555,3803,
2007-10-08_13:14,9698.05,9698.05,9698.05,9698.05,15133,386,3194,
2007-10-08_13:15,9699.01,9699.01,9699.01,9699.01,17369,446,3521,
2007-10-08_13:16,9699.67,9699.67,9699.67,9699.67,18130,501,3972,
2007-10-08_13:17,9707.74,9707.74,9707.74,9707.74,15786,489,3463,
2007-10-08_13:18,9707.60,9707.60,9707.60,9707.60,20978,597,4382,
2007-10-08_13:19,9702.49,9702.49,9702.49,9702.49,16208,509,3611,
2007-10-08_13:20,9706.04,9706.04,9706.04,9706.04,25662,689,4417,
2007-10-08_13:21,9705.82,9705.82,9705.82,9705.82,23598,630,4917,
2007-10-08_13:22,9701.79,9701.79,9701.79,9701.79,21051,592,4343,
2007-10-08_13:23,9703.02,9703.02,9703.02,9703.02,24696,702,5631,
2007-10-08_13:24,9704.15,9704.15,9704.15,9704.15,24694,746,5502,
2007-10-08_13:25,9707.63,9707.63,9707.63,9707.63,25307,797,5737,
2007-10-08_13:26,9707.76,9707.76,9707.76,9707.76,0,0,0,
2007-10-08_13:27,9707.76,9707.76,9707.76,9707.76,0,0,0,
2007-10-08_13:28,9707.76,9707.76,9707.76,9707.76,0,0,0,
2007-10-08_13:29,9707.76,9707.76,9707.76,9707.76,0,0,0,
2007-10-08_13:30,9717.17,9717.17,9717.17,9717.17,173340,6730,36270,
2007-10-09_09:01,9743.61,9743.61,9743.61,9743.61,463416,6518,35299,
2007-10-09_09:02,9734.76,9734.76,9734.76,9734.76,58914,1489,7815,
2007-10-09_09:03,9729.11,9729.11,9729.11,9729.11,57018,1454,8496,
2007-10-09_09:04,9719.11,9719.11,9719.11,9719.11,52661,1695,9663,
2007-10-09_09:05,9712.18,9712.18,9712.18,9712.18,36049,1161,7177,
2007-10-09_09:06,9715.90,9715.90,9715.90,9715.90,46241,1594,9262,
2007-10-09_09:07,9710.66,9710.66,9710.66,9710.66,37625,1438,7102,
2007-10-09_09:08,9703.32,9703.32,9703.32,9703.32,45893,1631,8507,
2007-10-09_09:09,9703.30,9703.30,9703.30,9703.30,50983,1600,8582,
2007-10-09_09:10,9699.35,9699.35,9699.35,9699.35,35628,1221,6295,
2007-10-09_09:11,9695.98,9695.98,9695.98,9695.98,41047,1408,7776,
2007-10-09_09:12,9689.78,9689.78,9689.78,9689.78,28802,896,5898,
2007-10-09_09:13,9690.76,9690.76,9690.76,9690.76,38518,1011,6380,
2007-10-09_09:14,9692.44,9692.44,9692.44,9692.44,30387,1152,6563,
2007-10-09_09:15,9698.20,9698.20,9698.20,9698.20,30160,1076,5809,
2007-10-09_09:16,9701.17,9701.17,9701.17,9701.17,47476,1802,9845,
2007-10-09_09:17,9713.85,9713.85,9713.85,9713.85,56025,2425,10115,
2007-10-09_09:18,9725.11,9725.11,9725.11,9725.11,50198,1755,9370,
2007-10-09_09:19,9731.06,9731.06,9731.06,9731.06,47167,1694,8557,
2007-10-09_09:20,9731.97,9731.97,9731.97,9731.97,44223,1527,7767,
2007-10-09_09:21,9729.60,9729.60,9729.60,9729.60,57496,2004,11003,
2007-10-09_09:22,9730.20,9730.20,9730.20,9730.20,34356,1123,6685,
2007-10-09_09:23,9728.81,9728.81,9728.81,9728.81,38327,1305,6910,
2007-10-09_09:24,9727.13,9727.13,9727.13,9727.13,33422,1213,6460,
2007-10-09_09:25,9726.15,9726.15,9726.15,9726.15,28454,852,5284,
2007-10-09_09:26,9723.20,9723.20,9723.20,9723.20,30648,986,5895,
2007-10-09_09:27,9722.14,9722.14,9722.14,9722.14,25488,851,5085,
2007-10-09_09:28,9720.93,9720.93,9720.93,9720.93,29513,1040,5520,
2007-10-09_09:29,9713.60,9713.60,9713.60,9713.60,28160,930,5815,
2007-10-09_09:30,9707.63,9707.63,9707.63,9707.63,24185,952,5177,
2007-10-09_09:31,9707.04,9707.04,9707.04,9707.04,30547,1098,6336,
2007-10-09_09:32,9700.66,9700.66,9700.66,9700.66,23710,705,4810,
2007-10-09_09:33,9694.96,9694.96,9694.96,9694.96,29596,926,6365,
2007-10-09_09:34,9690.28,9690.28,9690.28,9690.28,29230,898,5976,
2007-10-09_09:35,9685.10,9685.10,9685.10,9685.10,22938,764,4843,
2007-10-09_09:36,9680.89,9680.89,9680.89,9680.89,28483,902,5786,
2007-10-09_09:37,9681.36,9681.36,9681.36,9681.36,23432,803,4937,
2007-10-09_09:38,9675.35,9675.35,9675.35,9675.35,24968,730,5148,
2007-10-09_09:39,9673.87,9673.87,9673.87,9673.87,24352,790,5305,
2007-10-09_09:40,9669.95,9669.95,9669.95,9669.95,21265,650,4585,
2007-10-09_09:41,9668.59,9668.59,9668.59,9668.59,25834,866,5624,
2007-10-09_09:42,9663.96,9663.96,9663.96,9663.96,22461,774,4837,
2007-10-09_09:43,9661.44,9661.44,9661.44,9661.44,24268,897,5379,
2007-10-09_09:44,9656.22,9656.22,9656.22,9656.22,22622,741,4848,
2007-10-09_09:45,9653.85,9653.85,9653.85,9653.85,22438,714,4369,
2007-10-09_09:46,9651.64,9651.64,9651.64,9651.64,28223,905,6150,
2007-10-09_09:47,9653.15,9653.15,9653.15,9653.15,19960,636,4272,
2007-10-09_09:48,9649.94,9649.94,9649.94,9649.94,22635,707,4851,
2007-10-09_09:49,9650.73,9650.73,9650.73,9650.73,22024,683,4549,
2007-10-09_09:50,9650.80,9650.80,9650.80,9650.80,17968,556,3793,
2007-10-09_09:51,9652.98,9652.98,9652.98,9652.98,22888,682,4629,
2007-10-09_09:52,9655.78,9655.78,9655.78,9655.78,16868,528,3625,
2007-10-09_09:53,9660.54,9660.54,9660.54,9660.54,19977,604,4210,
2007-10-09_09:54,9666.10,9666.10,9666.10,9666.10,19251,589,3892,
2007-10-09_09:55,9664.96,9664.96,9664.96,9664.96,16044,537,3122,
2007-10-09_09:56,9665.88,9665.88,9665.88,9665.88,20030,543,3864,
2007-10-09_09:57,9669.42,9669.42,9669.42,9669.42,13581,403,3006,
2007-10-09_09:58,9669.45,9669.45,9669.45,9669.45,15770,449,3209,
2007-10-09_09:59,9668.95,9668.95,9668.95,9668.95,15564,444,3150,
2007-10-09_10:00,9666.44,9666.44,9666.44,9666.44,16941,451,2980,
2007-10-09_10:01,9661.44,9661.44,9661.44,9661.44,21134,636,4160,
2007-10-09_10:02,9651.29,9651.29,9651.29,9651.29,15893,473,3151,
2007-10-09_10:03,9650.40,9650.40,9650.40,9650.40,20293,580,3812,
2007-10-09_10:04,9644.41,9644.41,9644.41,9644.41,19238,561,3652,
2007-10-09_10:05,9636.33,9636.33,9636.33,9636.33,19677,583,3981,
2007-10-09_10:06,9618.85,9618.85,9618.85,9618.85,29432,972,5960,
2007-10-09_10:07,9611.18,9611.18,9611.18,9611.18,25803,816,5209,
2007-10-09_10:08,9603.32,9603.32,9603.32,9603.32,29391,962,6075,
2007-10-09_10:09,9600.09,9600.09,9600.09,9600.09,26742,951,5896,
2007-10-09_10:10,9599.28,9599.28,9599.28,9599.28,21867,687,4676,
2007-10-09_10:11,9597.62,9597.62,9597.62,9597.62,25281,710,5342,
2007-10-09_10:12,9601.58,9601.58,9601.58,9601.58,17574,537,4017,
2007-10-09_10:13,9601.13,9601.13,9601.13,9601.13,19921,567,4430,
2007-10-09_10:14,9629.28,9629.28,9629.28,9629.28,21608,719,4884,
2007-10-09_10:15,9620.51,9620.51,9620.51,9620.51,16289,491,3596,
2007-10-09_10:16,9629.01,9629.01,9629.01,9629.01,18550,552,4071,
2007-10-09_10:17,9632.70,9632.70,9632.70,9632.70,12838,400,2929,
2007-10-09_10:18,9635.85,9635.85,9635.85,9635.85,14764,426,3134,
2007-10-09_10:19,9635.36,9635.36,9635.36,9635.36,14010,431,2785,
2007-10-09_10:20,9634.67,9634.67,9634.67,9634.67,11308,375,2573,
2007-10-09_10:21,9635.89,9635.89,9635.89,9635.89,14985,461,2960,
2007-10-09_10:22,9635.17,9635.17,9635.17,9635.17,11082,347,2419,
2007-10-09_10:23,9632.27,9632.27,9632.27,9632.27,13186,428,2898,
2007-10-09_10:24,9632.98,9632.98,9632.98,9632.98,12918,420,2643,
2007-10-09_10:25,9630.14,9630.14,9630.14,9630.14,10691,342,2268,
2007-10-09_10:26,9630.85,9630.85,9630.85,9630.85,15231,421,2915,
2007-10-09_10:27,9630.96,9630.96,9630.96,9630.96,12147,306,2389,
2007-10-09_10:28,9630.49,9630.49,9630.49,9630.49,13960,337,2639,
2007-10-09_10:29,9631.60,9631.60,9631.60,9631.60,12431,300,2450,
2007-10-09_10:30,9633.21,9633.21,9633.21,9633.21,12452,359,2298,
2007-10-09_10:31,9630.96,9630.96,9630.96,9630.96,14370,400,2893,
2007-10-09_10:32,9633.45,9633.45,9633.45,9633.45,10790,339,2174,
2007-10-09_10:33,9633.43,9633.43,9633.43,9633.43,13481,383,2685,
2007-10-09_10:34,9633.75,9633.75,9633.75,9633.75,13047,293,2424,
2007-10-09_10:35,9633.97,9633.97,9633.97,9633.97,11047,288,2143,
2007-10-09_10:36,9637.90,9637.90,9637.90,9637.90,18764,485,3311,
2007-10-09_10:37,9637.64,9637.64,9637.64,9637.64,15112,354,2797,
2007-10-09_10:38,9640.72,9640.72,9640.72,9640.72,20458,506,3700,
2007-10-09_10:39,9645.34,9645.34,9645.34,9645.34,15699,436,3066,
2007-10-09_10:40,9647.57,9647.57,9647.57,9647.57,14261,448,2820,
2007-10-09_10:41,9651.61,9651.61,9651.61,9651.61,19724,514,3489,
2007-10-09_10:42,9654.66,9654.66,9654.66,9654.66,15704,423,2856,
2007-10-09_10:43,9658.34,9658.34,9658.34,9658.34,18578,446,3110,
2007-10-09_10:44,9659.98,9659.98,9659.98,9659.98,15884,456,2960,
2007-10-09_10:45,9666.09,9666.09,9666.09,9666.09,15140,503,2825,
2007-10-09_10:46,9659.50,9659.50,9659.50,9659.50,15801,475,3309,
2007-10-09_10:47,9658.96,9658.96,9658.96,9658.96,11223,312,2170,
2007-10-09_10:48,9656.28,9656.28,9656.28,9656.28,15158,436,2888,
2007-10-09_10:49,9651.82,9651.82,9651.82,9651.82,14982,406,2682,
2007-10-09_10:50,9646.40,9646.40,9646.40,9646.40,12650,346,2309,
2007-10-09_10:51,9642.12,9642.12,9642.12,9642.12,15883,485,3105,
2007-10-09_10:52,9646.31,9646.31,9646.31,9646.31,15612,598,2942,
2007-10-09_10:53,9635.99,9635.99,9635.99,9635.99,14993,421,2863,
2007-10-09_10:54,9636.29,9636.29,9636.29,9636.29,14396,397,2731,
2007-10-09_10:55,9631.89,9631.89,9631.89,9631.89,12342,310,2386,
2007-10-09_10:56,9632.18,9632.18,9632.18,9632.18,14956,392,2818,
2007-10-09_10:57,9630.27,9630.27,9630.27,9630.27,15397,474,2655,
2007-10-09_10:58,9623.77,9623.77,9623.77,9623.77,18760,615,3587,
2007-10-09_10:59,9618.57,9618.57,9618.57,9618.57,20143,666,4215,
2007-10-09_11:00,9608.52,9608.52,9608.52,9608.52,19441,620,4038,
2007-10-09_11:01,9609.20,9609.20,9609.20,9609.20,21004,659,4812,
2007-10-09_11:02,9606.93,9606.93,9606.93,9606.93,20885,629,4007,
2007-10-09_11:03,9604.34,9604.34,9604.34,9604.34,19003,717,4484,
2007-10-09_11:04,9600.08,9600.08,9600.08,9600.08,16522,532,3779,
2007-10-09_11:05,9598.50,9598.50,9598.50,9598.50,15084,487,3271,
2007-10-09_11:06,9598.65,9598.65,9598.65,9598.65,23501,789,4614,
2007-10-09_11:07,9591.94,9591.94,9591.94,9591.94,16436,547,3209,
2007-10-09_11:08,9593.76,9593.76,9593.76,9593.76,23248,757,4446,
2007-10-09_11:09,9594.46,9594.46,9594.46,9594.46,16797,501,3507,
2007-10-09_11:10,9599.34,9599.34,9599.34,9599.34,13585,475,2833,
2007-10-09_11:11,9604.88,9604.88,9604.88,9604.88,15937,517,3489,
2007-10-09_11:12,9608.41,9608.41,9608.41,9608.41,12769,430,2655,
2007-10-09_11:13,9611.18,9611.18,9611.18,9611.18,14191,438,3012,
2007-10-09_11:14,9612.39,9612.39,9612.39,9612.39,14012,490,2784,
2007-10-09_11:15,9612.39,9612.39,9612.39,9612.39,12226,393,2354,
2007-10-09_11:16,9614.52,9614.52,9614.52,9614.52,16159,516,2990,
2007-10-09_11:17,9614.79,9614.79,9614.79,9614.79,11376,301,2078,
2007-10-09_11:18,9617.67,9617.67,9617.67,9617.67,13336,377,2522,
2007-10-09_11:19,9615.83,9615.83,9615.83,9615.83,13778,348,2337,
2007-10-09_11:20,9621.37,9621.37,9621.37,9621.37,14205,316,2371,
2007-10-09_11:21,9620.21,9620.21,9620.21,9620.21,17071,396,2948,
2007-10-09_11:22,9620.50,9620.50,9620.50,9620.50,11255,305,2039,
2007-10-09_11:23,9622.79,9622.79,9622.79,9622.79,15564,406,2604,
2007-10-09_11:24,9620.33,9620.33,9620.33,9620.33,15353,359,2224,
2007-10-09_11:25,9626.43,9626.43,9626.43,9626.43,13274,332,2077,
2007-10-09_11:26,9624.68,9624.68,9624.68,9624.68,20234,455,2814,
2007-10-09_11:27,9626.57,9626.57,9626.57,9626.57,15385,327,2263,
2007-10-09_11:28,9625.67,9625.67,9625.67,9625.67,18189,397,2657,
2007-10-09_11:29,9625.08,9625.08,9625.08,9625.08,12261,297,2122,
2007-10-09_11:30,9621.53,9621.53,9621.53,9621.53,13646,404,2101,
2007-10-09_11:31,9622.36,9622.36,9622.36,9622.36,13034,372,2628,
2007-10-09_11:32,9623.14,9623.14,9623.14,9623.14,9297,282,1911,
2007-10-09_11:33,9620.18,9620.18,9620.18,9620.18,14254,384,2279,
2007-10-09_11:34,9624.51,9624.51,9624.51,9624.51,11262,286,1954,
2007-10-09_11:35,9623.92,9623.92,9623.92,9623.92,8231,232,1548,
2007-10-09_11:36,9622.38,9622.38,9622.38,9622.38,11854,294,2265,
2007-10-09_11:37,9622.34,9622.34,9622.34,9622.34,8544,248,1622,
2007-10-09_11:38,9622.47,9622.47,9622.47,9622.47,10275,250,1863,
2007-10-09_11:39,9623.09,9623.09,9623.09,9623.09,9269,279,1724,
2007-10-09_11:40,9624.11,9624.11,9624.11,9624.11,8124,232,1623,
2007-10-09_11:41,9626.33,9626.33,9626.33,9626.33,11212,311,2136,
2007-10-09_11:42,9628.15,9628.15,9628.15,9628.15,8310,243,1534,
2007-10-09_11:43,9628.77,9628.77,9628.77,9628.77,10069,256,1985,
2007-10-09_11:44,9625.20,9625.20,9625.20,9625.20,8744,233,1690,
2007-10-09_11:45,9626.86,9626.86,9626.86,9626.86,7915,201,1600,
2007-10-09_11:46,9631.96,9631.96,9631.96,9631.96,10447,326,2054,
2007-10-09_11:47,9631.02,9631.02,9631.02,9631.02,6973,233,1629,
2007-10-09_11:48,9633.65,9633.65,9633.65,9633.65,12471,351,2415,
2007-10-09_11:49,9638.15,9638.15,9638.15,9638.15,12895,396,2262,
2007-10-09_11:50,9638.39,9638.39,9638.39,9638.39,10183,323,2092,
2007-10-09_11:51,9641.72,9641.72,9641.72,9641.72,12824,334,2600,
2007-10-09_11:52,9641.84,9641.84,9641.84,9641.84,11218,332,1985,
2007-10-09_11:53,9641.98,9641.98,9641.98,9641.98,13499,492,2619,
2007-10-09_11:54,9642.48,9642.48,9642.48,9642.48,12122,436,2377,
2007-10-09_11:55,9642.77,9642.77,9642.77,9642.77,11428,391,2337,
2007-10-09_11:56,9642.41,9642.41,9642.41,9642.41,12379,479,2522,
2007-10-09_11:57,9643.75,9643.75,9643.75,9643.75,8635,312,1951,
2007-10-09_11:58,9639.94,9639.94,9639.94,9639.94,13771,370,2596,
2007-10-09_11:59,9641.05,9641.05,9641.05,9641.05,12096,327,2430,
2007-10-09_12:00,9636.75,9636.75,9636.75,9636.75,10842,283,2403,
2007-10-09_12:01,9636.23,9636.23,9636.23,9636.23,12878,339,2544,
2007-10-09_12:02,9634.49,9634.49,9634.49,9634.49,10272,288,2052,
2007-10-09_12:03,9634.54,9634.54,9634.54,9634.54,13138,365,2407,
2007-10-09_12:04,9630.35,9630.35,9630.35,9630.35,9763,286,2022,
2007-10-09_12:05,9633.88,9633.88,9633.88,9633.88,11343,268,2067,
2007-10-09_12:06,9633.82,9633.82,9633.82,9633.82,13348,368,2525,
2007-10-09_12:07,9631.25,9631.25,9631.25,9631.25,12350,312,2109,
2007-10-09_12:08,9634.89,9634.89,9634.89,9634.89,11338,291,2323,
2007-10-09_12:09,9635.17,9635.17,9635.17,9635.17,12189,308,2150,
2007-10-09_12:10,9636.03,9636.03,9636.03,9636.03,11632,296,2180,
2007-10-09_12:11,9636.22,9636.22,9636.22,9636.22,12302,321,2136,
2007-10-09_12:12,9633.92,9633.92,9633.92,9633.92,9037,233,1701,
2007-10-09_12:13,9635.47,9635.47,9635.47,9635.47,11964,320,2236,
2007-10-09_12:14,9636.98,9636.98,9636.98,9636.98,9854,252,1827,
2007-10-09_12:15,9637.53,9637.53,9637.53,9637.53,10050,233,1922,
2007-10-09_12:16,9639.18,9639.18,9639.18,9639.18,11528,299,2350,
2007-10-09_12:17,9638.25,9638.25,9638.25,9638.25,11142,247,1729,
2007-10-09_12:18,9639.22,9639.22,9639.22,9639.22,14223,352,2368,
2007-10-09_12:19,9638.46,9638.46,9638.46,9638.46,11232,327,2192,
2007-10-09_12:20,9641.37,9641.37,9641.37,9641.37,10220,264,1968,
2007-10-09_12:21,9639.66,9639.66,9639.66,9639.66,15964,403,2767,
2007-10-09_12:22,9643.22,9643.22,9643.22,9643.22,11387,289,2117,
2007-10-09_12:23,9643.46,9643.46,9643.46,9643.46,13441,332,2614,
2007-10-09_12:24,9641.97,9641.97,9641.97,9641.97,12809,361,2474,
2007-10-09_12:25,9643.89,9643.89,9643.89,9643.89,10338,301,2245,
2007-10-09_12:26,9642.84,9642.84,9642.84,9642.84,12739,357,2607,
2007-10-09_12:27,9640.93,9640.93,9640.93,9640.93,10153,294,2147,
2007-10-09_12:28,9637.11,9637.11,9637.11,9637.11,13581,380,2919,
2007-10-09_12:29,9636.99,9636.99,9636.99,9636.99,10842,310,2253,
2007-10-09_12:30,9635.57,9635.57,9635.57,9635.57,11074,311,2321,
2007-10-09_12:31,9635.53,9635.53,9635.53,9635.53,13653,382,2719,
2007-10-09_12:32,9632.91,9632.91,9632.91,9632.91,11860,373,2286,
2007-10-09_12:33,9629.08,9629.08,9629.08,9629.08,15359,530,3227,
2007-10-09_12:34,9624.36,9624.36,9624.36,9624.36,14111,564,3408,
2007-10-09_12:35,9621.65,9621.65,9621.65,9621.65,14886,553,3307,
2007-10-09_12:36,9621.19,9621.19,9621.19,9621.19,19524,702,4168,
2007-10-09_12:37,9618.57,9618.57,9618.57,9618.57,13739,435,3127,
2007-10-09_12:38,9616.05,9616.05,9616.05,9616.05,17110,502,3503,
2007-10-09_12:39,9617.00,9617.00,9617.00,9617.00,14613,415,2982,
2007-10-09_12:40,9614.98,9614.98,9614.98,9614.98,12821,324,2733,
2007-10-09_12:41,9614.17,9614.17,9614.17,9614.17,17628,433,3380,
2007-10-09_12:42,9613.83,9613.83,9613.83,9613.83,12171,370,2684,
2007-10-09_12:43,9615.24,9615.24,9615.24,9615.24,15312,432,3068,
2007-10-09_12:44,9616.74,9616.74,9616.74,9616.74,12289,377,2586,
2007-10-09_12:45,9615.76,9615.76,9615.76,9615.76,12657,364,2521,
2007-10-09_12:46,9618.87,9618.87,9618.87,9618.87,12745,381,2720,
2007-10-09_12:47,9619.44,9619.44,9619.44,9619.44,11316,357,2599,
2007-10-09_12:48,9621.29,9621.29,9621.29,9621.29,15911,479,3230,
2007-10-09_12:49,9622.04,9622.04,9622.04,9622.04,12151,300,2514,
2007-10-09_12:50,9623.76,9623.76,9623.76,9623.76,12221,343,2172,
2007-10-09_12:51,9624.95,9624.95,9624.95,9624.95,14178,361,2850,
2007-10-09_12:52,9623.98,9623.98,9623.98,9623.98,10636,332,2156,
2007-10-09_12:53,9623.83,9623.83,9623.83,9623.83,12659,332,2612,
2007-10-09_12:54,9625.70,9625.70,9625.70,9625.70,11708,323,2309,
2007-10-09_12:55,9623.31,9623.31,9623.31,9623.31,11726,315,2331,
2007-10-09_12:56,9627.95,9627.95,9627.95,9627.95,14932,447,3068,
2007-10-09_12:57,9626.23,9626.23,9626.23,9626.23,11395,340,2347,
2007-10-09_12:58,9624.85,9624.85,9624.85,9624.85,16074,463,3422,
2007-10-09_12:59,9622.68,9622.68,9622.68,9622.68,14980,458,3317,
2007-10-09_13:00,9622.13,9622.13,9622.13,9622.13,15346,500,3097,
2007-10-09_13:01,9620.30,9620.30,9620.30,9620.30,20847,635,4219,
2007-10-09_13:02,9620.01,9620.01,9620.01,9620.01,14700,466,3231,
2007-10-09_13:03,9618.43,9618.43,9618.43,9618.43,18438,610,4102,
2007-10-09_13:04,9618.16,9618.16,9618.16,9618.16,17230,655,4177,
2007-10-09_13:05,9623.94,9623.94,9623.94,9623.94,18632,753,4201,
2007-10-09_13:06,9628.92,9628.92,9628.92,9628.92,20410,786,4878,
2007-10-09_13:07,9629.98,9629.98,9629.98,9629.98,15439,573,3266,
2007-10-09_13:08,9630.24,9630.24,9630.24,9630.24,18809,666,4345,
2007-10-09_13:09,9635.36,9635.36,9635.36,9635.36,16072,567,3564,
2007-10-09_13:10,9637.13,9637.13,9637.13,9637.13,15449,495,3406,
2007-10-09_13:11,9638.07,9638.07,9638.07,9638.07,18629,617,4185,
2007-10-09_13:12,9636.50,9636.50,9636.50,9636.50,15607,518,3254,
2007-10-09_13:13,9634.86,9634.86,9634.86,9634.86,18733,598,3802,
2007-10-09_13:14,9635.59,9635.59,9635.59,9635.59,15880,491,3461,
2007-10-09_13:15,9638.82,9638.82,9638.82,9638.82,17639,543,3624,
2007-10-09_13:16,9639.96,9639.96,9639.96,9639.96,22078,615,4450,
2007-10-09_13:17,9642.90,9642.90,9642.90,9642.90,17817,591,3871,
2007-10-09_13:18,9644.83,9644.83,9644.83,9644.83,21632,750,4745,
2007-10-09_13:19,9644.37,9644.37,9644.37,9644.37,22544,852,4779,
2007-10-09_13:20,9643.79,9643.79,9643.79,9643.79,21106,835,4783,
2007-10-09_13:21,9648.49,9648.49,9648.49,9648.49,25605,858,5615,
2007-10-09_13:22,9647.80,9647.80,9647.80,9647.80,21658,703,4596,
2007-10-09_13:23,9647.34,9647.34,9647.34,9647.34,25547,804,6098,
2007-10-09_13:24,9649.27,9649.27,9649.27,9649.27,28599,893,5900,
2007-10-09_13:25,9650.62,9650.62,9650.62,9650.62,24995,778,5591,
2007-10-09_13:26,9650.62,9650.62,9650.62,9650.62,0,0,0,
2007-10-09_13:27,9650.62,9650.62,9650.62,9650.62,0,0,0,
2007-10-09_13:28,9650.62,9650.62,9650.62,9650.62,0,0,0,
2007-10-09_13:29,9650.62,9650.62,9650.62,9650.62,0,0,0,
2007-10-09_13:30,9639.83,9639.83,9639.83,9639.83,185961,6430,37708,
2007-10-11_09:01,9707.93,9707.93,9707.93,9707.93,521714,4797,31616,
2007-10-11_09:02,9703.75,9703.75,9703.75,9703.75,32488,1088,6978,
2007-10-11_09:03,9700.62,9700.62,9700.62,9700.62,41337,1360,7977,
2007-10-11_09:04,9696.94,9696.94,9696.94,9696.94,37499,1246,7834,
2007-10-11_09:05,9700.35,9700.35,9700.35,9700.35,35531,1075,6705,
2007-10-11_09:06,9701.50,9701.50,9701.50,9701.50,45396,1365,8327,
2007-10-11_09:07,9697.87,9697.87,9697.87,9697.87,32942,1140,6811,
2007-10-11_09:08,9698.96,9698.96,9698.96,9698.96,38063,1304,7555,
2007-10-11_09:09,9697.77,9697.77,9697.77,9697.77,35177,1095,6785,
2007-10-11_09:10,9693.90,9693.90,9693.90,9693.90,28791,933,5549,
2007-10-11_09:11,9690.87,9690.87,9690.87,9690.87,35981,1098,6620,
2007-10-11_09:12,9688.05,9688.05,9688.05,9688.05,25549,728,5055,
2007-10-11_09:13,9685.15,9685.15,9685.15,9685.15,32361,922,6228,
2007-10-11_09:14,9682.85,9682.85,9682.85,9682.85,36726,1077,6610,
2007-10-11_09:15,9684.43,9684.43,9684.43,9684.43,28619,806,5155,
2007-10-11_09:16,9686.01,9686.01,9686.01,9686.01,39254,1138,7173,
2007-10-11_09:17,9684.88,9684.88,9684.88,9684.88,27887,876,5624,
2007-10-11_09:18,9687.21,9687.21,9687.21,9687.21,30668,1040,6210,
2007-10-11_09:19,9684.51,9684.51,9684.51,9684.51,32193,997,6269,
2007-10-11_09:20,9684.42,9684.42,9684.42,9684.42,26781,743,4981,
2007-10-11_09:21,9685.07,9685.07,9685.07,9685.07,32871,1047,6773,
2007-10-11_09:22,9682.62,9682.62,9682.62,9682.62,25116,747,4878,
2007-10-11_09:23,9683.40,9683.40,9683.40,9683.40,27632,870,5443,
2007-10-11_09:24,9686.67,9686.67,9686.67,9686.67,25262,774,4789,
2007-10-11_09:25,9688.14,9688.14,9688.14,9688.14,20963,641,4235,
2007-10-11_09:26,9686.50,9686.50,9686.50,9686.50,30282,935,5814,
2007-10-11_09:27,9686.55,9686.55,9686.55,9686.55,24340,832,4670,
2007-10-11_09:28,9689.91,9689.91,9689.91,9689.91,26091,876,5346,
2007-10-11_09:29,9692.57,9692.57,9692.57,9692.57,30648,1039,5428,
2007-10-11_09:30,9694.84,9694.84,9694.84,9694.84,22348,795,4706,
2007-10-11_09:31,9695.94,9695.94,9695.94,9695.94,31311,1149,6471,
2007-10-11_09:32,9697.78,9697.78,9697.78,9697.78,24495,882,5095,
2007-10-11_09:33,9701.94,9701.94,9701.94,9701.94,26009,873,5051,
2007-10-11_09:34,9702.84,9702.84,9702.84,9702.84,23734,801,4931,
2007-10-11_09:35,9707.53,9707.53,9707.53,9707.53,20564,713,4042,
2007-10-11_09:36,9713.37,9713.37,9713.37,9713.37,27296,947,5603,
2007-10-11_09:37,9719.70,9719.70,9719.70,9719.70,23437,810,4732,
2007-10-11_09:38,9724.12,9724.12,9724.12,9724.12,28259,998,5909,
2007-10-11_09:39,9725.43,9725.43,9725.43,9725.43,29173,1032,5842,
2007-10-11_09:40,9727.51,9727.51,9727.51,9727.51,24096,837,4732,
2007-10-11_09:41,9729.47,9729.47,9729.47,9729.47,33514,1091,6351,
2007-10-11_09:42,9728.48,9728.48,9728.48,9728.48,28699,892,4990,
2007-10-11_09:43,9725.61,9725.61,9725.61,9725.61,33649,952,5688,
2007-10-11_09:44,9721.64,9721.64,9721.64,9721.64,23537,712,4598,
2007-10-11_09:45,9719.11,9719.11,9719.11,9719.11,20855,620,3891,
2007-10-11_09:46,9716.77,9716.77,9716.77,9716.77,26324,789,4784,
2007-10-11_09:47,9713.96,9713.96,9713.96,9713.96,19228,499,3614,
2007-10-11_09:48,9712.40,9712.40,9712.40,9712.40,20796,612,4065,
2007-10-11_09:49,9709.72,9709.72,9709.72,9709.72,17207,552,3797,
2007-10-11_09:50,9706.35,9706.35,9706.35,9706.35,15611,502,3203,
2007-10-11_09:51,9704.58,9704.58,9704.58,9704.58,21359,603,3958,
2007-10-11_09:52,9703.61,9703.61,9703.61,9703.61,15759,482,3097,
2007-10-11_09:53,9700.24,9700.24,9700.24,9700.24,20477,521,3724,
2007-10-11_09:54,9705.46,9705.46,9705.46,9705.46,17753,484,3490,
2007-10-11_09:55,9701.55,9701.55,9701.55,9701.55,16586,507,3095,
2007-10-11_09:56,9702.42,9702.42,9702.42,9702.42,18067,490,3598,
2007-10-11_09:57,9702.48,9702.48,9702.48,9702.48,18053,556,3308,
2007-10-11_09:58,9698.56,9698.56,9698.56,9698.56,20144,664,3878,
2007-10-11_09:59,9700.35,9700.35,9700.35,9700.35,15693,483,3262,
2007-10-11_10:00,9698.30,9698.30,9698.30,9698.30,13851,417,2815,
2007-10-11_10:01,9697.19,9697.19,9697.19,9697.19,17444,587,3554,
2007-10-11_10:02,9696.87,9696.87,9696.87,9696.87,12570,424,2651,
2007-10-11_10:03,9694.89,9694.89,9694.89,9694.89,15217,524,3220,
2007-10-11_10:04,9692.08,9692.08,9692.08,9692.08,15347,507,3149,
2007-10-11_10:05,9690.19,9690.19,9690.19,9690.19,12702,414,2646,
2007-10-11_10:06,9691.20,9691.20,9691.20,9691.20,16035,545,3480,
2007-10-11_10:07,9692.30,9692.30,9692.30,9692.30,13350,381,2704,
2007-10-11_10:08,9692.32,9692.32,9692.32,9692.32,16583,483,3119,
2007-10-11_10:09,9693.32,9693.32,9693.32,9693.32,15621,422,2738,
2007-10-11_10:10,9695.23,9695.23,9695.23,9695.23,14282,418,2681,
2007-10-11_10:11,9696.02,9696.02,9696.02,9696.02,16212,453,3215,
2007-10-11_10:12,9695.06,9695.06,9695.06,9695.06,14009,400,2690,
2007-10-11_10:13,9696.60,9696.60,9696.60,9696.60,14724,412,2867,
2007-10-11_10:14,9695.71,9695.71,9695.71,9695.71,14100,409,2590,
2007-10-11_10:15,9698.13,9698.13,9698.13,9698.13,13173,364,2267,
2007-10-11_10:16,9697.40,9697.40,9697.40,9697.40,14425,441,2750,
2007-10-11_10:17,9697.19,9697.19,9697.19,9697.19,10994,336,2118,
2007-10-11_10:18,9696.16,9696.16,9696.16,9696.16,13227,370,2469,
2007-10-11_10:19,9696.76,9696.76,9696.76,9696.76,13644,420,2696,
2007-10-11_10:20,9696.43,9696.43,9696.43,9696.43,14132,377,2545,
2007-10-11_10:21,9699.83,9699.83,9699.83,9699.83,14233,400,2880,
2007-10-11_10:22,9701.46,9701.46,9701.46,9701.46,11082,314,2192,
2007-10-11_10:23,9706.44,9706.44,9706.44,9706.44,17548,591,3575,
2007-10-11_10:24,9708.19,9708.19,9708.19,9708.19,13304,413,2706,
2007-10-11_10:25,9710.62,9710.62,9710.62,9710.62,15626,469,2737,
2007-10-11_10:26,9712.18,9712.18,9712.18,9712.18,17681,600,3523,
2007-10-11_10:27,9712.98,9712.98,9712.98,9712.98,16793,546,2847,
2007-10-11_10:28,9712.71,9712.71,9712.71,9712.71,16594,552,3417,
2007-10-11_10:29,9714.67,9714.67,9714.67,9714.67,16015,510,3288,
2007-10-11_10:30,9715.41,9715.41,9715.41,9715.41,18266,617,3062,
2007-10-11_10:31,9716.74,9716.74,9716.74,9716.74,17520,580,3285,
2007-10-11_10:32,9714.95,9714.95,9714.95,9714.95,15077,465,2846,
2007-10-11_10:33,9717.00,9717.00,9717.00,9717.00,14669,415,2829,
2007-10-11_10:34,9715.78,9715.78,9715.78,9715.78,11992,360,2623,
2007-10-11_10:35,9713.55,9713.55,9713.55,9713.55,11560,326,2155,
2007-10-11_10:36,9711.87,9711.87,9711.87,9711.87,14000,385,2937,
2007-10-11_10:37,9713.05,9713.05,9713.05,9713.05,11232,371,2369,
2007-10-11_10:38,9711.70,9711.70,9711.70,9711.70,12960,394,2640,
2007-10-11_10:39,9709.68,9709.68,9709.68,9709.68,12005,358,2232,
2007-10-11_10:40,9708.24,9708.24,9708.24,9708.24,11326,380,2130,
2007-10-11_10:41,9703.63,9703.63,9703.63,9703.63,14156,424,2562,
2007-10-11_10:42,9703.20,9703.20,9703.20,9703.20,10939,298,1966,
2007-10-11_10:43,9700.60,9700.60,9700.60,9700.60,14334,405,2720,
2007-10-11_10:44,9697.84,9697.84,9697.84,9697.84,14054,405,2493,
2007-10-11_10:45,9694.62,9694.62,9694.62,9694.62,16653,482,2718,
2007-10-11_10:46,9695.35,9695.35,9695.35,9695.35,15786,464,2907,
2007-10-11_10:47,9692.95,9692.95,9692.95,9692.95,12100,345,2270,
2007-10-11_10:48,9694.49,9694.49,9694.49,9694.49,16037,558,2908,
2007-10-11_10:49,9693.98,9693.98,9693.98,9693.98,12887,574,2605,
2007-10-11_10:50,9695.70,9695.70,9695.70,9695.70,13580,472,2577,
2007-10-11_10:51,9698.77,9698.77,9698.77,9698.77,16552,494,3120,
2007-10-11_10:52,9701.99,9701.99,9701.99,9701.99,12253,461,2868,
2007-10-11_10:53,9704.79,9704.79,9704.79,9704.79,13268,581,2898,
2007-10-11_10:54,9700.35,9700.35,9700.35,9700.35,9852,359,2190,
2007-10-11_10:55,9700.31,9700.31,9700.31,9700.31,10248,353,2050,
2007-10-11_10:56,9699.42,9699.42,9699.42,9699.42,16045,497,2861,
2007-10-11_10:57,9697.54,9697.54,9697.54,9697.54,10751,320,1995,
2007-10-11_10:58,9698.11,9698.11,9698.11,9698.11,12795,455,2569,
2007-10-11_10:59,9701.21,9701.21,9701.21,9701.21,12176,379,2492,
2007-10-11_11:00,9698.25,9698.25,9698.25,9698.25,12365,431,2446,
2007-10-11_11:01,9698.29,9698.29,9698.29,9698.29,15879,491,2839,
2007-10-11_11:02,9700.44,9700.44,9700.44,9700.44,13094,379,2427,
2007-10-11_11:03,9708.13,9708.13,9708.13,9708.13,18121,507,3498,
2007-10-11_11:04,9705.78,9705.78,9705.78,9705.78,12412,353,2686,
2007-10-11_11:05,9703.93,9703.93,9703.93,9703.93,12295,361,2350,
2007-10-11_11:06,9701.51,9701.51,9701.51,9701.51,14476,433,2809,
2007-10-11_11:07,9697.20,9697.20,9697.20,9697.20,12505,392,2487,
2007-10-11_11:08,9697.40,9697.40,9697.40,9697.40,12827,385,2627,
2007-10-11_11:09,9696.67,9696.67,9696.67,9696.67,11847,376,2234,
2007-10-11_11:10,9697.34,9697.34,9697.34,9697.34,12521,346,2235,
2007-10-11_11:11,9695.96,9695.96,9695.96,9695.96,11814,333,2516,
2007-10-11_11:12,9693.63,9693.63,9693.63,9693.63,9871,255,2044,
2007-10-11_11:13,9694.21,9694.21,9694.21,9694.21,13762,387,2483,
2007-10-11_11:14,9692.31,9692.31,9692.31,9692.31,13578,447,2506,
2007-10-11_11:15,9692.06,9692.06,9692.06,9692.06,12058,410,2264,
2007-10-11_11:16,9691.15,9691.15,9691.15,9691.15,14581,341,2590,
2007-10-11_11:17,9693.55,9693.55,9693.55,9693.55,10849,337,2120,
2007-10-11_11:18,9693.95,9693.95,9693.95,9693.95,13744,486,2734,
2007-10-11_11:19,9689.15,9689.15,9689.15,9689.15,11471,289,1934,
2007-10-11_11:20,9691.14,9691.14,9691.14,9691.14,10479,257,2066,
2007-10-11_11:21,9702.03,9702.03,9702.03,9702.03,15601,483,3180,
2007-10-11_11:22,9697.79,9697.79,9697.79,9697.79,10367,358,2099,
2007-10-11_11:23,9697.07,9697.07,9697.07,9697.07,14353,493,2854,
2007-10-11_11:24,9702.35,9702.35,9702.35,9702.35,13155,428,2586,
2007-10-11_11:25,9697.82,9697.82,9697.82,9697.82,14130,411,2908,
2007-10-11_11:26,9697.88,9697.88,9697.88,9697.88,16431,440,2924,
2007-10-11_11:27,9692.22,9692.22,9692.22,9692.22,11306,354,2361,
2007-10-11_11:28,9689.46,9689.46,9689.46,9689.46,15804,450,3167,
2007-10-11_11:29,9684.18,9684.18,9684.18,9684.18,13219,408,2667,
2007-10-11_11:30,9679.58,9679.58,9679.58,9679.58,14062,432,2987,
2007-10-11_11:31,9674.82,9674.82,9674.82,9674.82,23077,789,4594,
2007-10-11_11:32,9669.83,9669.83,9669.83,9669.83,18717,654,3763,
2007-10-11_11:33,9669.53,9669.53,9669.53,9669.53,21006,666,4161,
2007-10-11_11:34,9666.99,9666.99,9666.99,9666.99,22757,809,4299,
2007-10-11_11:35,9661.23,9661.23,9661.23,9661.23,14725,478,2847,
2007-10-11_11:36,9662.78,9662.78,9662.78,9662.78,17211,522,3329,
2007-10-11_11:37,9664.59,9664.59,9664.59,9664.59,12701,371,2619,
2007-10-11_11:38,9665.09,9665.09,9665.09,9665.09,14064,417,3037,
2007-10-11_11:39,9665.79,9665.79,9665.79,9665.79,13214,377,2397,
2007-10-11_11:40,9666.50,9666.50,9666.50,9666.50,11578,337,2148,
2007-10-11_11:41,9669.42,9669.42,9669.42,9669.42,12651,324,2537,
2007-10-11_11:42,9668.92,9668.92,9668.92,9668.92,11302,319,2114,
2007-10-11_11:43,9670.45,9670.45,9670.45,9670.45,12586,387,2320,
2007-10-11_11:44,9673.56,9673.56,9673.56,9673.56,11686,343,2075,
2007-10-11_11:45,9675.37,9675.37,9675.37,9675.37,10159,350,2040,
2007-10-11_11:46,9676.72,9676.72,9676.72,9676.72,13345,405,2454,
2007-10-11_11:47,9674.97,9674.97,9674.97,9674.97,10709,320,2040,
2007-10-11_11:48,9677.85,9677.85,9677.85,9677.85,12575,429,2524,
2007-10-11_11:49,9674.67,9674.67,9674.67,9674.67,9671,282,1979,
2007-10-11_11:50,9675.88,9675.88,9675.88,9675.88,12323,433,2062,
2007-10-11_11:51,9683.81,9683.81,9683.81,9683.81,21306,645,3084,
2007-10-11_11:52,9684.44,9684.44,9684.44,9684.44,12875,491,2598,
2007-10-11_11:53,9685.43,9685.43,9685.43,9685.43,11498,362,2373,
2007-10-11_11:54,9689.17,9689.17,9689.17,9689.17,11093,382,2016,
2007-10-11_11:55,9697.58,9697.58,9697.58,9697.58,13059,579,2921,
2007-10-11_11:56,9695.68,9695.68,9695.68,9695.68,13989,456,2669,
2007-10-11_11:57,9697.44,9697.44,9697.44,9697.44,11498,376,2334,
2007-10-11_11:58,9692.95,9692.95,9692.95,9692.95,15909,586,2861,
2007-10-11_11:59,9691.84,9691.84,9691.84,9691.84,12597,362,2441,
2007-10-11_12:00,9691.41,9691.41,9691.41,9691.41,11893,314,2081,
2007-10-11_12:01,9689.76,9689.76,9689.76,9689.76,11435,402,2364,
2007-10-11_12:02,9689.21,9689.21,9689.21,9689.21,10399,473,2043,
2007-10-11_12:03,9690.24,9690.24,9690.24,9690.24,13549,568,2751,
2007-10-11_12:04,9689.16,9689.16,9689.16,9689.16,11805,370,2167,
2007-10-11_12:05,9689.14,9689.14,9689.14,9689.14,11372,399,2141,
2007-10-11_12:06,9690.63,9690.63,9690.63,9690.63,15061,438,2753,
2007-10-11_12:07,9690.76,9690.76,9690.76,9690.76,11730,491,2204,
2007-10-11_12:08,9688.77,9688.77,9688.77,9688.77,12492,435,2572,
2007-10-11_12:09,9690.06,9690.06,9690.06,9690.06,13996,481,2630,
2007-10-11_12:10,9690.48,9690.48,9690.48,9690.48,11129,482,2268,
2007-10-11_12:11,9686.68,9686.68,9686.68,9686.68,13917,464,2810,
2007-10-11_12:12,9686.55,9686.55,9686.55,9686.55,12245,374,2325,
2007-10-11_12:13,9688.40,9688.40,9688.40,9688.40,13936,406,2811,
2007-10-11_12:14,9686.73,9686.73,9686.73,9686.73,12007,338,2410,
2007-10-11_12:15,9685.18,9685.18,9685.18,9685.18,11271,323,1958,
2007-10-11_12:16,9686.13,9686.13,9686.13,9686.13,13512,390,2480,
2007-10-11_12:17,9683.50,9683.50,9683.50,9683.50,10306,291,1861,
2007-10-11_12:18,9682.27,9682.27,9682.27,9682.27,13089,354,2278,
2007-10-11_12:19,9685.58,9685.58,9685.58,9685.58,12141,358,2065,
2007-10-11_12:20,9682.97,9682.97,9682.97,9682.97,12041,323,2007,
2007-10-11_12:21,9687.85,9687.85,9687.85,9687.85,13744,441,2896,
2007-10-11_12:22,9681.96,9681.96,9681.96,9681.96,10262,315,2069,
2007-10-11_12:23,9685.56,9685.56,9685.56,9685.56,13832,396,2771,
2007-10-11_12:24,9683.11,9683.11,9683.11,9683.11,13044,378,2446,
2007-10-11_12:25,9683.26,9683.26,9683.26,9683.26,10332,301,2245,
2007-10-11_12:26,9686.59,9686.59,9686.59,9686.59,16658,510,3355,
2007-10-11_12:27,9693.52,9693.52,9693.52,9693.52,13718,441,3003,
2007-10-11_12:28,9689.92,9689.92,9689.92,9689.92,13686,438,2853,
2007-10-11_12:29,9688.52,9688.52,9688.52,9688.52,12746,330,2604,
2007-10-11_12:30,9688.03,9688.03,9688.03,9688.03,12639,343,2430,
2007-10-11_12:31,9689.27,9689.27,9689.27,9689.27,18074,468,3360,
2007-10-11_12:32,9688.09,9688.09,9688.09,9688.09,12610,338,2376,
2007-10-11_12:33,9686.57,9686.57,9686.57,9686.57,23408,540,3950,
2007-10-11_12:34,9688.14,9688.14,9688.14,9688.14,15221,434,2824,
2007-10-11_12:35,9685.14,9685.14,9685.14,9685.14,16631,499,2658,
2007-10-11_12:36,9690.26,9690.26,9690.26,9690.26,20048,587,3755,
2007-10-11_12:37,9692.06,9692.06,9692.06,9692.06,15132,542,3066,
2007-10-11_12:38,9692.91,9692.91,9692.91,9692.91,15597,480,3206,
2007-10-11_12:39,9691.92,9691.92,9691.92,9691.92,12465,464,2672,
2007-10-11_12:40,9687.84,9687.84,9687.84,9687.84,14209,553,3192,
2007-10-11_12:41,9696.28,9696.28,9696.28,9696.28,21697,776,4419,
2007-10-11_12:42,9695.03,9695.03,9695.03,9695.03,12216,421,2660,
2007-10-11_12:43,9694.56,9694.56,9694.56,9694.56,15568,576,3353,
2007-10-11_12:44,9692.42,9692.42,9692.42,9692.42,14259,482,2955,
2007-10-11_12:45,9692.25,9692.25,9692.25,9692.25,13426,445,2976,
2007-10-11_12:46,9695.69,9695.69,9695.69,9695.69,17783,563,3370,
2007-10-11_12:47,9694.15,9694.15,9694.15,9694.15,11979,420,2515,
2007-10-11_12:48,9693.11,9693.11,9693.11,9693.11,19750,600,3641,
2007-10-11_12:49,9690.96,9690.96,9690.96,9690.96,15819,608,3198,
2007-10-11_12:50,9690.52,9690.52,9690.52,9690.52,12636,425,2814,
2007-10-11_12:51,9689.18,9689.18,9689.18,9689.18,17306,520,3375,
2007-10-11_12:52,9688.79,9688.79,9688.79,9688.79,13664,459,3039,
2007-10-11_12:53,9683.48,9683.48,9683.48,9683.48,16554,473,3333,
2007-10-11_12:54,9682.98,9682.98,9682.98,9682.98,16277,501,3416,
2007-10-11_12:55,9682.60,9682.60,9682.60,9682.60,12253,415,2651,
2007-10-11_12:56,9683.39,9683.39,9683.39,9683.39,14317,453,3127,
2007-10-11_12:57,9682.09,9682.09,9682.09,9682.09,12415,424,2628,
2007-10-11_12:58,9683.08,9683.08,9683.08,9683.08,13605,498,3218,
2007-10-11_12:59,9680.05,9680.05,9680.05,9680.05,13712,423,2766,
2007-10-11_13:00,9681.09,9681.09,9681.09,9681.09,13242,406,2679,
2007-10-11_13:01,9684.01,9684.01,9684.01,9684.01,15042,449,3019,
2007-10-11_13:02,9686.74,9686.74,9686.74,9686.74,12417,389,2588,
2007-10-11_13:03,9686.69,9686.69,9686.69,9686.69,14421,479,3281,
2007-10-11_13:04,9685.95,9685.95,9685.95,9685.95,12451,404,2858,
2007-10-11_13:05,9688.26,9688.26,9688.26,9688.26,13044,400,2843,
2007-10-11_13:06,9686.29,9686.29,9686.29,9686.29,17195,555,3573,
2007-10-11_13:07,9687.22,9687.22,9687.22,9687.22,12958,427,2859,
2007-10-11_13:08,9683.63,9683.63,9683.63,9683.63,17509,540,3716,
2007-10-11_13:09,9681.88,9681.88,9681.88,9681.88,16551,548,3467,
2007-10-11_13:10,9681.50,9681.50,9681.50,9681.50,16049,493,3665,
2007-10-11_13:11,9678.09,9678.09,9678.09,9678.09,20542,565,4515,
2007-10-11_13:12,9678.71,9678.71,9678.71,9678.71,16062,625,3847,
2007-10-11_13:13,9676.94,9676.94,9676.94,9676.94,21629,723,4468,
2007-10-11_13:14,9676.42,9676.42,9676.42,9676.42,21634,682,4391,
2007-10-11_13:15,9675.12,9675.12,9675.12,9675.12,20425,657,4276,
2007-10-11_13:16,9678.41,9678.41,9678.41,9678.41,22147,712,4865,
2007-10-11_13:17,9678.14,9678.14,9678.14,9678.14,17997,562,3905,
2007-10-11_13:18,9677.69,9677.69,9677.69,9677.69,20539,693,4559,
2007-10-11_13:19,9690.06,9690.06,9690.06,9690.06,22736,766,5038,
2007-10-11_13:20,9686.71,9686.71,9686.71,9686.71,18011,587,3848,
2007-10-11_13:21,9688.43,9688.43,9688.43,9688.43,19795,642,4731,
2007-10-11_13:22,9688.99,9688.99,9688.99,9688.99,20306,795,4622,
2007-10-11_13:23,9688.35,9688.35,9688.35,9688.35,21674,777,5125,
2007-10-11_13:24,9685.15,9685.15,9685.15,9685.15,21995,828,5209,
2007-10-11_13:25,9683.13,9683.13,9683.13,9683.13,25375,749,5185,
2007-10-11_13:26,9683.12,9683.12,9683.12,9683.12,0,0,0,
2007-10-11_13:27,9683.12,9683.12,9683.12,9683.12,0,0,0,
2007-10-11_13:28,9683.12,9683.12,9683.12,9683.12,0,0,0,
2007-10-11_13:29,9683.12,9683.12,9683.12,9683.12,0,0,0,
2007-10-11_13:30,9697.67,9697.67,9697.67,9697.67,193805,8225,35641,
2007-10-12_09:01,9677.33,9677.33,9677.33,9677.33,651956,4585,32332,
2007-10-12_09:02,9670.35,9670.35,9670.35,9670.35,36055,1077,6807,
2007-10-12_09:03,9677.06,9677.06,9677.06,9677.06,44253,1412,8950,
2007-10-12_09:04,9675.84,9675.84,9675.84,9675.84,38102,1238,8130,
2007-10-12_09:05,9679.22,9679.22,9679.22,9679.22,29607,1005,6874,
2007-10-12_09:06,9679.32,9679.32,9679.32,9679.32,39954,1294,8752,
2007-10-12_09:07,9680.48,9680.48,9680.48,9680.48,27893,984,6394,
2007-10-12_09:08,9682.56,9682.56,9682.56,9682.56,30840,1020,6857,
2007-10-12_09:09,9685.05,9685.05,9685.05,9685.05,32288,1051,6910,
2007-10-12_09:10,9689.13,9689.13,9689.13,9689.13,29490,1052,6129,
2007-10-12_09:11,9692.09,9692.09,9692.09,9692.09,41724,1185,8258,
2007-10-12_09:12,9697.16,9697.16,9697.16,9697.16,29252,961,6333,
2007-10-12_09:13,9700.40,9700.40,9700.40,9700.40,34253,1089,6875,
2007-10-12_09:14,9700.44,9700.44,9700.44,9700.44,33808,1052,6531,
2007-10-12_09:15,9701.28,9701.28,9701.28,9701.28,26357,914,5763,
2007-10-12_09:16,9703.78,9703.78,9703.78,9703.78,30367,1027,7013,
2007-10-12_09:17,9704.91,9704.91,9704.91,9704.91,26170,869,5402,
2007-10-12_09:18,9704.49,9704.49,9704.49,9704.49,29906,914,6268,
2007-10-12_09:19,9705.95,9705.95,9705.95,9705.95,32389,950,6305,
2007-10-12_09:20,9699.98,9699.98,9699.98,9699.98,33160,864,5559,
2007-10-12_09:21,9696.71,9696.71,9696.71,9696.71,29853,885,6287,
2007-10-12_09:22,9695.33,9695.33,9695.33,9695.33,26867,768,5227,
2007-10-12_09:23,9690.70,9690.70,9690.70,9690.70,26228,857,5700,
2007-10-12_09:24,9688.47,9688.47,9688.47,9688.47,22996,659,4903,
2007-10-12_09:25,9687.38,9687.38,9687.38,9687.38,19061,593,4102,
2007-10-12_09:26,9688.16,9688.16,9688.16,9688.16,32758,750,5940,
2007-10-12_09:27,9688.13,9688.13,9688.13,9688.13,27031,654,4836,
2007-10-12_09:28,9686.22,9686.22,9686.22,9686.22,27993,697,5681,
2007-10-12_09:29,9691.16,9691.16,9691.16,9691.16,23737,581,4945,
2007-10-12_09:30,9694.56,9694.56,9694.56,9694.56,20576,577,4161,
2007-10-12_09:31,9694.29,9694.29,9694.29,9694.29,28943,783,5806,
2007-10-12_09:32,9699.70,9699.70,9699.70,9699.70,36510,635,4615,
2007-10-12_09:33,9702.25,9702.25,9702.25,9702.25,31749,716,5109,
2007-10-12_09:34,9705.37,9705.37,9705.37,9705.37,24955,649,4762,
2007-10-12_09:35,9706.36,9706.36,9706.36,9706.36,25008,656,4670,
2007-10-12_09:36,9711.13,9711.13,9711.13,9711.13,27833,779,5723,
2007-10-12_09:37,9716.50,9716.50,9716.50,9716.50,21302,636,4561,
2007-10-12_09:38,9717.87,9717.87,9717.87,9717.87,27689,830,5365,
2007-10-12_09:39,9725.19,9725.19,9725.19,9725.19,25432,851,5234,
2007-10-12_09:40,9725.56,9725.56,9725.56,9725.56,23512,733,4944,
2007-10-12_09:41,9728.75,9728.75,9728.75,9728.75,32003,875,6121,
2007-10-12_09:42,9729.02,9729.02,9729.02,9729.02,28299,865,5522,
2007-10-12_09:43,9729.76,9729.76,9729.76,9729.76,30408,873,5724,
2007-10-12_09:44,9731.16,9731.16,9731.16,9731.16,28670,807,5405,
2007-10-12_09:45,9730.12,9730.12,9730.12,9730.12,22439,613,4350,
2007-10-12_09:46,9726.22,9726.22,9726.22,9726.22,26238,724,4966,
2007-10-12_09:47,9725.32,9725.32,9725.32,9725.32,20789,571,3850,
2007-10-12_09:48,9726.57,9726.57,9726.57,9726.57,26719,672,4662,
2007-10-12_09:49,9722.81,9722.81,9722.81,9722.81,22421,564,3880,
2007-10-12_09:50,9725.37,9725.37,9725.37,9725.37,20471,582,3566,
2007-10-12_09:51,9723.93,9723.93,9723.93,9723.93,27788,687,4587,
2007-10-12_09:52,9722.11,9722.11,9722.11,9722.11,19460,700,3958,
2007-10-12_09:53,9718.87,9718.87,9718.87,9718.87,20283,685,4177,
2007-10-12_09:54,9716.43,9716.43,9716.43,9716.43,20192,545,4040,
2007-10-12_09:55,9714.26,9714.26,9714.26,9714.26,14912,444,3163,
2007-10-12_09:56,9714.66,9714.66,9714.66,9714.66,21321,583,4281,
2007-10-12_09:57,9715.51,9715.51,9715.51,9715.51,18434,562,3766,
2007-10-12_09:58,9712.47,9712.47,9712.47,9712.47,22932,602,4075,
2007-10-12_09:59,9711.41,9711.41,9711.41,9711.41,19758,541,3661,
2007-10-12_10:00,9711.87,9711.87,9711.87,9711.87,16037,463,3248,
2007-10-12_10:01,9710.17,9710.17,9710.17,9710.17,21288,501,3878,
2007-10-12_10:02,9707.64,9707.64,9707.64,9707.64,17766,501,3364,
2007-10-12_10:03,9706.84,9706.84,9706.84,9706.84,18346,454,3363,
2007-10-12_10:04,9704.95,9704.95,9704.95,9704.95,20203,533,3541,
2007-10-12_10:05,9701.53,9701.53,9701.53,9701.53,13209,340,2824,
2007-10-12_10:06,9699.22,9699.22,9699.22,9699.22,18638,512,3926,
2007-10-12_10:07,9699.31,9699.31,9699.31,9699.31,16112,461,3078,
2007-10-12_10:08,9696.73,9696.73,9696.73,9696.73,16577,445,3507,
2007-10-12_10:09,9694.36,9694.36,9694.36,9694.36,16172,430,2992,
2007-10-12_10:10,9692.50,9692.50,9692.50,9692.50,13907,370,2712,
2007-10-12_10:11,9690.75,9690.75,9690.75,9690.75,19576,498,3890,
2007-10-12_10:12,9690.42,9690.42,9690.42,9690.42,13482,372,2875,
2007-10-12_10:13,9689.49,9689.49,9689.49,9689.49,17587,461,3542,
2007-10-12_10:14,9684.17,9684.17,9684.17,9684.17,14090,373,2828,
2007-10-12_10:15,9684.50,9684.50,9684.50,9684.50,14351,359,2757,
2007-10-12_10:16,9686.18,9686.18,9686.18,9686.18,16069,423,3169,
2007-10-12_10:17,9686.76,9686.76,9686.76,9686.76,17773,450,3186,
2007-10-12_10:18,9687.17,9687.17,9687.17,9687.17,21575,602,4038,
2007-10-12_10:19,9684.58,9684.58,9684.58,9684.58,20979,515,3526,
2007-10-12_10:20,9684.15,9684.15,9684.15,9684.15,15448,367,2841,
2007-10-12_10:21,9681.11,9681.11,9681.11,9681.11,16799,455,3393,
2007-10-12_10:22,9679.99,9679.99,9679.99,9679.99,15306,429,2733,
2007-10-12_10:23,9677.03,9677.03,9677.03,9677.03,17954,451,3331,
2007-10-12_10:24,9676.55,9676.55,9676.55,9676.55,16309,352,2889,
2007-10-12_10:25,9673.98,9673.98,9673.98,9673.98,12960,333,2474,
2007-10-12_10:26,9674.15,9674.15,9674.15,9674.15,16577,430,3222,
2007-10-12_10:27,9671.04,9671.04,9671.04,9671.04,13412,357,2501,
2007-10-12_10:28,9669.85,9669.85,9669.85,9669.85,14901,391,3116,
2007-10-12_10:29,9671.03,9671.03,9671.03,9671.03,13350,360,2779,
2007-10-12_10:30,9669.41,9669.41,9669.41,9669.41,13139,347,2714,
2007-10-12_10:31,9670.82,9670.82,9670.82,9670.82,14932,415,3071,
2007-10-12_10:32,9670.70,9670.70,9670.70,9670.70,13395,341,2553,
2007-10-12_10:33,9673.72,9673.72,9673.72,9673.72,17356,442,3114,
2007-10-12_10:34,9677.00,9677.00,9677.00,9677.00,12800,301,2445,
2007-10-12_10:35,9680.17,9680.17,9680.17,9680.17,12150,339,2500,
2007-10-12_10:36,9680.73,9680.73,9680.73,9680.73,16238,404,3273,
2007-10-12_10:37,9684.56,9684.56,9684.56,9684.56,12029,357,2653,
2007-10-12_10:38,9686.91,9686.91,9686.91,9686.91,12547,354,2910,
2007-10-12_10:39,9690.18,9690.18,9690.18,9690.18,12852,362,2910,
2007-10-12_10:40,9689.18,9689.18,9689.18,9689.18,11286,369,2652,
2007-10-12_10:41,9689.35,9689.35,9689.35,9689.35,13996,378,2896,
2007-10-12_10:42,9686.27,9686.27,9686.27,9686.27,10848,253,2021,
2007-10-12_10:43,9684.71,9684.71,9684.71,9684.71,13597,278,2476,
2007-10-12_10:44,9686.64,9686.64,9686.64,9686.64,13271,381,2613,
2007-10-12_10:45,9675.46,9675.46,9675.46,9675.46,18128,581,3011,
2007-10-12_10:46,9671.19,9671.19,9671.19,9671.19,28431,694,4415,
2007-10-12_10:47,9665.45,9665.45,9665.45,9665.45,22887,619,3586,
2007-10-12_10:48,9660.59,9660.59,9660.59,9660.59,27515,629,4292,
2007-10-12_10:49,9655.48,9655.48,9655.48,9655.48,26220,728,4652,
2007-10-12_10:50,9652.39,9652.39,9652.39,9652.39,20646,606,3737,
2007-10-12_10:51,9640.77,9640.77,9640.77,9640.77,31422,1007,5541,
2007-10-12_10:52,9636.49,9636.49,9636.49,9636.49,22298,658,4419,
2007-10-12_10:53,9632.73,9632.73,9632.73,9632.73,26348,771,4822,
2007-10-12_10:54,9630.27,9630.27,9630.27,9630.27,23092,615,4256,
2007-10-12_10:55,9632.66,9632.66,9632.66,9632.66,18128,565,3813,
2007-10-12_10:56,9633.43,9633.43,9633.43,9633.43,20662,539,3898,
2007-10-12_10:57,9635.68,9635.68,9635.68,9635.68,14728,397,3019,
2007-10-12_10:58,9641.03,9641.03,9641.03,9641.03,16186,410,3180,
2007-10-12_10:59,9645.44,9645.44,9645.44,9645.44,14123,363,2630,
2007-10-12_11:00,9642.67,9642.67,9642.67,9642.67,12703,338,2454,
2007-10-12_11:01,9647.08,9647.08,9647.08,9647.08,13717,388,2643,
2007-10-12_11:02,9646.56,9646.56,9646.56,9646.56,9697,233,1894,
2007-10-12_11:03,9644.35,9644.35,9644.35,9644.35,14960,555,2801,
2007-10-12_11:04,9637.78,9637.78,9637.78,9637.78,14289,374,2468,
2007-10-12_11:05,9639.78,9639.78,9639.78,9639.78,11998,290,2162,
2007-10-12_11:06,9636.74,9636.74,9636.74,9636.74,14328,322,2563,
2007-10-12_11:07,9635.09,9635.09,9635.09,9635.09,10452,256,2087,
2007-10-12_11:08,9634.41,9634.41,9634.41,9634.41,14201,347,2717,
2007-10-12_11:09,9631.18,9631.18,9631.18,9631.18,11389,261,2209,
2007-10-12_11:10,9629.45,9629.45,9629.45,9629.45,12024,243,2038,
2007-10-12_11:11,9631.55,9631.55,9631.55,9631.55,13109,305,2656,
2007-10-12_11:12,9632.32,9632.32,9632.32,9632.32,9641,251,1954,
2007-10-12_11:13,9633.31,9633.31,9633.31,9633.31,12652,276,2320,
2007-10-12_11:14,9635.35,9635.35,9635.35,9635.35,10031,257,1908,
2007-10-12_11:15,9636.47,9636.47,9636.47,9636.47,10613,243,1969,
2007-10-12_11:16,9639.09,9639.09,9639.09,9639.09,11278,306,2245,
2007-10-12_11:17,9636.96,9636.96,9636.96,9636.96,8629,243,1737,
2007-10-12_11:18,9640.82,9640.82,9640.82,9640.82,11730,282,2126,
2007-10-12_11:19,9640.32,9640.32,9640.32,9640.32,8305,188,1671,
2007-10-12_11:20,9641.25,9641.25,9641.25,9641.25,8309,245,1813,
2007-10-12_11:21,9643.31,9643.31,9643.31,9643.31,12286,287,2299,
2007-10-12_11:22,9640.82,9640.82,9640.82,9640.82,9478,252,1849,
2007-10-12_11:23,9638.79,9638.79,9638.79,9638.79,11475,274,2279,
2007-10-12_11:24,9634.76,9634.76,9634.76,9634.76,13802,394,2342,
2007-10-12_11:25,9631.21,9631.21,9631.21,9631.21,11533,356,2304,
2007-10-12_11:26,9623.50,9623.50,9623.50,9623.50,14886,513,2992,
2007-10-12_11:27,9618.30,9618.30,9618.30,9618.30,17688,637,3218,
2007-10-12_11:28,9605.75,9605.75,9605.75,9605.75,23450,826,4546,
2007-10-12_11:29,9592.46,9592.46,9592.46,9592.46,27861,1139,5494,
2007-10-12_11:30,9579.48,9579.48,9579.48,9579.48,27414,1140,5997,
2007-10-12_11:31,9571.99,9571.99,9571.99,9571.99,37526,1347,7629,
2007-10-12_11:32,9567.09,9567.09,9567.09,9567.09,31882,985,5857,
2007-10-12_11:33,9568.99,9568.99,9568.99,9568.99,41538,1220,7457,
2007-10-12_11:34,9574.17,9574.17,9574.17,9574.17,28652,823,5693,
2007-10-12_11:35,9577.13,9577.13,9577.13,9577.13,21967,633,4296,
2007-10-12_11:36,9583.38,9583.38,9583.38,9583.38,21907,587,4254,
2007-10-12_11:37,9586.13,9586.13,9586.13,9586.13,15002,384,2887,
2007-10-12_11:38,9586.80,9586.80,9586.80,9586.80,17536,533,3512,
2007-10-12_11:39,9588.22,9588.22,9588.22,9588.22,14377,413,2884,
2007-10-12_11:40,9586.57,9586.57,9586.57,9586.57,12649,393,2306,
2007-10-12_11:41,9586.51,9586.51,9586.51,9586.51,15091,408,2720,
2007-10-12_11:42,9586.30,9586.30,9586.30,9586.30,11624,283,2103,
2007-10-12_11:43,9587.62,9587.62,9587.62,9587.62,13286,353,2600,
2007-10-12_11:44,9584.64,9584.64,9584.64,9584.64,12029,295,2123,
2007-10-12_11:45,9586.85,9586.85,9586.85,9586.85,10812,303,1968,
2007-10-12_11:46,9585.48,9585.48,9585.48,9585.48,14239,381,2676,
2007-10-12_11:47,9585.38,9585.38,9585.38,9585.38,9553,244,1805,
2007-10-12_11:48,9586.06,9586.06,9586.06,9586.06,13672,339,2268,
2007-10-12_11:49,9571.62,9571.62,9571.62,9571.62,15661,535,3070,
2007-10-12_11:50,9569.54,9569.54,9569.54,9569.54,15479,503,3079,
2007-10-12_11:51,9563.71,9563.71,9563.71,9563.71,17845,559,3883,
2007-10-12_11:52,9556.53,9556.53,9556.53,9556.53,15189,493,3084,
2007-10-12_11:53,9551.42,9551.42,9551.42,9551.42,21236,694,4331,
2007-10-12_11:54,9547.31,9547.31,9547.31,9547.31,17266,497,3592,
2007-10-12_11:55,9544.31,9544.31,9544.31,9544.31,17839,548,3734,
2007-10-12_11:56,9542.44,9542.44,9542.44,9542.44,19190,633,4295,
2007-10-12_11:57,9543.27,9543.27,9543.27,9543.27,12789,385,2867,
2007-10-12_11:58,9545.00,9545.00,9545.00,9545.00,18840,531,3875,
2007-10-12_11:59,9547.45,9547.45,9547.45,9547.45,14696,417,2730,
2007-10-12_12:00,9552.93,9552.93,9552.93,9552.93,14946,379,2893,
2007-10-12_12:01,9555.34,9555.34,9555.34,9555.34,16881,456,3369,
2007-10-12_12:02,9557.09,9557.09,9557.09,9557.09,12056,375,2462,
2007-10-12_12:03,9561.27,9561.27,9561.27,9561.27,13900,357,2872,
2007-10-12_12:04,9564.48,9564.48,9564.48,9564.48,10710,299,2306,
2007-10-12_12:05,9567.81,9567.81,9567.81,9567.81,11374,279,2201,
2007-10-12_12:06,9569.38,9569.38,9569.38,9569.38,12987,370,2556,
2007-10-12_12:07,9576.15,9576.15,9576.15,9576.15,10448,365,2043,
2007-10-12_12:08,9575.71,9575.71,9575.71,9575.71,12651,374,2695,
2007-10-12_12:09,9574.23,9574.23,9574.23,9574.23,10305,282,2128,
2007-10-12_12:10,9575.28,9575.28,9575.28,9575.28,10747,279,2080,
2007-10-12_12:11,9573.60,9573.60,9573.60,9573.60,10967,284,2347,
2007-10-12_12:12,9578.10,9578.10,9578.10,9578.10,8805,233,1746,
2007-10-12_12:13,9576.42,9576.42,9576.42,9576.42,10831,252,2242,
2007-10-12_12:14,9575.08,9575.08,9575.08,9575.08,9142,249,1886,
2007-10-12_12:15,9573.54,9573.54,9573.54,9573.54,9477,252,1934,
2007-10-12_12:16,9575.18,9575.18,9575.18,9575.18,10686,328,2289,
2007-10-12_12:17,9575.00,9575.00,9575.00,9575.00,8721,253,1783,
2007-10-12_12:18,9575.18,9575.18,9575.18,9575.18,10610,262,2020,
2007-10-12_12:19,9575.81,9575.81,9575.81,9575.81,10294,282,2131,
2007-10-12_12:20,9575.75,9575.75,9575.75,9575.75,10092,312,2059,
2007-10-12_12:21,9565.34,9565.34,9565.34,9565.34,15331,474,3068,
2007-10-12_12:22,9564.22,9564.22,9564.22,9564.22,10818,333,2254,
2007-10-12_12:23,9557.40,9557.40,9557.40,9557.40,17720,565,3518,
2007-10-12_12:24,9553.96,9553.96,9553.96,9553.96,14170,434,3153,
2007-10-12_12:25,9543.46,9543.46,9543.46,9543.46,17234,626,3706,
2007-10-12_12:26,9537.38,9537.38,9537.38,9537.38,21289,608,4358,
2007-10-12_12:27,9532.99,9532.99,9532.99,9532.99,18680,551,3622,
2007-10-12_12:28,9528.29,9528.29,9528.29,9528.29,21765,627,4515,
2007-10-12_12:29,9532.00,9532.00,9532.00,9532.00,18084,563,3901,
2007-10-12_12:30,9531.59,9531.59,9531.59,9531.59,14728,398,3112,
2007-10-12_12:31,9536.24,9536.24,9536.24,9536.24,16259,498,3619,
2007-10-12_12:32,9538.31,9538.31,9538.31,9538.31,12887,422,2685,
2007-10-12_12:33,9541.03,9541.03,9541.03,9541.03,15422,432,3282,
2007-10-12_12:34,9542.13,9542.13,9542.13,9542.13,11512,317,2421,
2007-10-12_12:35,9546.04,9546.04,9546.04,9546.04,10351,263,2338,
2007-10-12_12:36,9547.52,9547.52,9547.52,9547.52,13604,311,2882,
2007-10-12_12:37,9546.01,9546.01,9546.01,9546.01,9978,270,2077,
2007-10-12_12:38,9549.40,9549.40,9549.40,9549.40,11530,316,2471,
2007-10-12_12:39,9549.85,9549.85,9549.85,9549.85,9656,232,2015,
2007-10-12_12:40,9553.02,9553.02,9553.02,9553.02,9026,213,1975,
2007-10-12_12:41,9555.29,9555.29,9555.29,9555.29,12990,303,2622,
2007-10-12_12:42,9557.67,9557.67,9557.67,9557.67,10446,284,2264,
2007-10-12_12:43,9559.38,9559.38,9559.38,9559.38,12296,352,2795,
2007-10-12_12:44,9560.36,9560.36,9560.36,9560.36,10852,333,2414,
2007-10-12_12:45,9564.82,9564.82,9564.82,9564.82,11912,307,2483,
2007-10-12_12:46,9564.17,9564.17,9564.17,9564.17,18360,465,3299,
2007-10-12_12:47,9570.99,9570.99,9570.99,9570.99,12803,337,2585,
2007-10-12_12:48,9572.26,9572.26,9572.26,9572.26,15885,449,3269,
2007-10-12_12:49,9575.33,9575.33,9575.33,9575.33,11869,285,2458,
2007-10-12_12:50,9574.67,9574.67,9574.67,9574.67,12207,286,2332,
2007-10-12_12:51,9573.91,9573.91,9573.91,9573.91,14235,433,2823,
2007-10-12_12:52,9572.64,9572.64,9572.64,9572.64,11073,298,2381,
2007-10-12_12:53,9573.17,9573.17,9573.17,9573.17,14706,402,3154,
2007-10-12_12:54,9570.43,9570.43,9570.43,9570.43,11672,304,2423,
2007-10-12_12:55,9570.47,9570.47,9570.47,9570.47,11496,303,2679,
2007-10-12_12:56,9568.02,9568.02,9568.02,9568.02,15059,480,3165,
2007-10-12_12:57,9566.94,9566.94,9566.94,9566.94,11106,354,2499,
2007-10-12_12:58,9566.55,9566.55,9566.55,9566.55,14271,372,3038,
2007-10-12_12:59,9564.88,9564.88,9564.88,9564.88,11750,356,2769,
2007-10-12_13:00,9562.23,9562.23,9562.23,9562.23,13918,390,2757,
2007-10-12_13:01,9562.23,9562.23,9562.23,9562.23,13941,392,2968,
2007-10-12_13:02,9558.03,9558.03,9558.03,9558.03,12585,344,2553,
2007-10-12_13:03,9554.61,9554.61,9554.61,9554.61,18736,524,3977,
2007-10-12_13:04,9548.86,9548.86,9548.86,9548.86,16907,533,3647,
2007-10-12_13:05,9543.05,9543.05,9543.05,9543.05,17952,592,3743,
2007-10-12_13:06,9536.76,9536.76,9536.76,9536.76,21080,682,4645,
2007-10-12_13:07,9532.89,9532.89,9532.89,9532.89,17836,681,3993,
2007-10-12_13:08,9527.57,9527.57,9527.57,9527.57,25996,966,6033,
2007-10-12_13:09,9521.05,9521.05,9521.05,9521.05,24526,893,5587,
2007-10-12_13:10,9517.35,9517.35,9517.35,9517.35,25008,786,5613,
2007-10-12_13:11,9514.76,9514.76,9514.76,9514.76,26272,780,5559,
2007-10-12_13:12,9513.05,9513.05,9513.05,9513.05,22083,645,4732,
2007-10-12_13:13,9514.18,9514.18,9514.18,9514.18,25091,738,5422,
2007-10-12_13:14,9516.89,9516.89,9516.89,9516.89,18834,569,4405,
2007-10-12_13:15,9522.30,9522.30,9522.30,9522.30,18853,554,4309,
2007-10-12_13:16,9531.95,9531.95,9531.95,9531.95,22408,630,4679,
2007-10-12_13:17,9527.03,9527.03,9527.03,9527.03,18891,639,4268,
2007-10-12_13:18,9526.89,9526.89,9526.89,9526.89,20113,640,4617,
2007-10-12_13:19,9527.60,9527.60,9527.60,9527.60,20615,664,4772,
2007-10-12_13:20,9512.46,9512.46,9512.46,9512.46,26249,910,6038,
2007-10-12_13:21,9508.57,9508.57,9508.57,9508.57,28199,922,6488,
2007-10-12_13:22,9506.46,9506.46,9506.46,9506.46,21787,709,5103,
2007-10-12_13:23,9501.09,9501.09,9501.09,9501.09,30142,1030,7066,
2007-10-12_13:24,9494.83,9494.83,9494.83,9494.83,27215,1007,6515,
2007-10-12_13:25,9490.01,9490.01,9490.01,9490.01,27293,954,6401,
2007-10-12_13:26,9490.01,9490.01,9490.01,9490.01,0,0,0,
2007-10-12_13:27,9490.01,9490.01,9490.01,9490.01,0,0,0,
2007-10-12_13:28,9490.01,9490.01,9490.01,9490.01,0,0,0,
2007-10-12_13:29,9490.01,9490.01,9490.01,9490.01,0,0,0,
2007-10-12_13:30,9496.47,9496.47,9496.47,9496.47,176929,6848,38667,
2007-10-15_09:01,9565.36,9565.36,9565.36,9565.36,276595,4183,25797,
2007-10-15_09:02,9574.96,9574.96,9574.96,9574.96,55286,1736,7153,
2007-10-15_09:03,9577.04,9577.04,9577.04,9577.04,39355,1163,7598,
2007-10-15_09:04,9570.03,9570.03,9570.03,9570.03,31770,961,6856,
2007-10-15_09:05,9559.48,9559.48,9559.48,9559.48,26935,862,5724,
2007-10-15_09:06,9553.71,9553.71,9553.71,9553.71,32800,1029,6974,
2007-10-15_09:07,9542.99,9542.99,9542.99,9542.99,23239,684,4932,
2007-10-15_09:08,9539.26,9539.26,9539.26,9539.26,25393,757,5492,
2007-10-15_09:09,9532.46,9532.46,9532.46,9532.46,27132,779,5566,
2007-10-15_09:10,9524.07,9524.07,9524.07,9524.07,22889,677,4746,
2007-10-15_09:11,9520.75,9520.75,9520.75,9520.75,28086,814,5852,
2007-10-15_09:12,9519.63,9519.63,9519.63,9519.63,22341,630,4598,
2007-10-15_09:13,9521.92,9521.92,9521.92,9521.92,25176,671,4968,
2007-10-15_09:14,9521.98,9521.98,9521.98,9521.98,23205,668,4589,
2007-10-15_09:15,9527.19,9527.19,9527.19,9527.19,19570,552,3874,
2007-10-15_09:16,9537.24,9537.24,9537.24,9537.24,22146,709,5180,
2007-10-15_09:17,9541.38,9541.38,9541.38,9541.38,21991,700,4537,
2007-10-15_09:18,9549.52,9549.52,9549.52,9549.52,28712,821,5584,
2007-10-15_09:19,9550.83,9550.83,9550.83,9550.83,23520,677,4723,
2007-10-15_09:20,9550.43,9550.43,9550.43,9550.43,18427,538,3747,
2007-10-15_09:21,9545.90,9545.90,9545.90,9545.90,24659,659,4843,
2007-10-15_09:22,9540.42,9540.42,9540.42,9540.42,16672,484,3423,
2007-10-15_09:23,9529.85,9529.85,9529.85,9529.85,22424,639,4560,
2007-10-15_09:24,9522.11,9522.11,9522.11,9522.11,21956,670,4312,
2007-10-15_09:25,9513.85,9513.85,9513.85,9513.85,20939,603,3904,
2007-10-15_09:26,9504.17,9504.17,9504.17,9504.17,24940,794,5261,
2007-10-15_09:27,9497.84,9497.84,9497.84,9497.84,19858,592,4143,
2007-10-15_09:28,9489.41,9489.41,9489.41,9489.41,23961,663,5047,
2007-10-15_09:29,9486.42,9486.42,9486.42,9486.42,19678,586,4302,
2007-10-15_09:30,9482.87,9482.87,9482.87,9482.87,17445,491,3660,
2007-10-15_09:31,9475.52,9475.52,9475.52,9475.52,23769,677,5223,
2007-10-15_09:32,9472.17,9472.17,9472.17,9472.17,20025,629,4450,
2007-10-15_09:33,9471.80,9471.80,9471.80,9471.80,23487,707,5093,
2007-10-15_09:34,9472.23,9472.23,9472.23,9472.23,24132,680,4924,
2007-10-15_09:35,9471.50,9471.50,9471.50,9471.50,16544,475,3625,
2007-10-15_09:36,9467.77,9467.77,9467.77,9467.77,20433,557,4799,
2007-10-15_09:37,9460.68,9460.68,9460.68,9460.68,23877,608,4080,
2007-10-15_09:38,9459.00,9459.00,9459.00,9459.00,21724,618,4454,
2007-10-15_09:39,9449.85,9449.85,9449.85,9449.85,21508,583,4579,
2007-10-15_09:40,9443.65,9443.65,9443.65,9443.65,20918,560,4182,
2007-10-15_09:41,9440.32,9440.32,9440.32,9440.32,30250,1008,6491,
2007-10-15_09:42,9435.25,9435.25,9435.25,9435.25,21836,690,4649,
2007-10-15_09:43,9432.84,9432.84,9432.84,9432.84,23147,677,4802,
2007-10-15_09:44,9431.66,9431.66,9431.66,9431.66,20011,613,4397,
2007-10-15_09:45,9435.87,9435.87,9435.87,9435.87,17879,519,3656,
2007-10-15_09:46,9441.00,9441.00,9441.00,9441.00,21570,624,4421,
2007-10-15_09:47,9446.92,9446.92,9446.92,9446.92,16526,493,3669,
2007-10-15_09:48,9452.28,9452.28,9452.28,9452.28,18859,572,4091,
2007-10-15_09:49,9459.91,9459.91,9459.91,9459.91,18286,500,3641,
2007-10-15_09:50,9464.71,9464.71,9464.71,9464.71,15390,408,3001,
2007-10-15_09:51,9470.65,9470.65,9470.65,9470.65,20259,566,4194,
2007-10-15_09:52,9475.16,9475.16,9475.16,9475.16,14713,382,3086,
2007-10-15_09:53,9475.67,9475.67,9475.67,9475.67,16729,444,3434,
2007-10-15_09:54,9477.55,9477.55,9477.55,9477.55,13997,364,2863,
2007-10-15_09:55,9477.65,9477.65,9477.65,9477.65,12041,279,2416,
2007-10-15_09:56,9473.81,9473.81,9473.81,9473.81,16045,426,3425,
2007-10-15_09:57,9468.31,9468.31,9468.31,9468.31,12216,350,2479,
2007-10-15_09:58,9460.12,9460.12,9460.12,9460.12,20089,732,3619,
2007-10-15_09:59,9453.65,9453.65,9453.65,9453.65,22387,586,3156,
2007-10-15_10:00,9451.26,9451.26,9451.26,9451.26,15735,406,2784,
2007-10-15_10:01,9446.80,9446.80,9446.80,9446.80,18063,476,3357,
2007-10-15_10:02,9448.53,9448.53,9448.53,9448.53,13537,304,2242,
2007-10-15_10:03,9449.04,9449.04,9449.04,9449.04,13810,357,2694,
2007-10-15_10:04,9450.13,9450.13,9450.13,9450.13,12616,333,2340,
2007-10-15_10:05,9451.70,9451.70,9451.70,9451.70,11700,286,2306,
2007-10-15_10:06,9456.29,9456.29,9456.29,9456.29,12661,306,2523,
2007-10-15_10:07,9458.44,9458.44,9458.44,9458.44,8539,236,1857,
2007-10-15_10:08,9460.50,9460.50,9460.50,9460.50,12377,350,2550,
2007-10-15_10:09,9463.17,9463.17,9463.17,9463.17,12312,317,2276,
2007-10-15_10:10,9463.93,9463.93,9463.93,9463.93,10412,256,2008,
2007-10-15_10:11,9472.66,9472.66,9472.66,9472.66,12723,382,2550,
2007-10-15_10:12,9475.28,9475.28,9475.28,9475.28,9212,223,1898,
2007-10-15_10:13,9479.37,9479.37,9479.37,9479.37,14717,391,2861,
2007-10-15_10:14,9482.15,9482.15,9482.15,9482.15,13842,407,2852,
2007-10-15_10:15,9484.80,9484.80,9484.80,9484.80,13525,458,2889,
2007-10-15_10:16,9488.00,9488.00,9488.00,9488.00,19096,637,4158,
2007-10-15_10:17,9493.13,9493.13,9493.13,9493.13,15589,466,3143,
2007-10-15_10:18,9500.58,9500.58,9500.58,9500.58,18083,574,3762,
2007-10-15_10:19,9505.43,9505.43,9505.43,9505.43,17439,530,3553,
2007-10-15_10:20,9505.67,9505.67,9505.67,9505.67,13942,397,2999,
2007-10-15_10:21,9507.91,9507.91,9507.91,9507.91,18253,537,4003,
2007-10-15_10:22,9508.40,9508.40,9508.40,9508.40,15658,461,3240,
2007-10-15_10:23,9511.93,9511.93,9511.93,9511.93,18860,592,4074,
2007-10-15_10:24,9511.14,9511.14,9511.14,9511.14,15345,430,3117,
2007-10-15_10:25,9508.49,9508.49,9508.49,9508.49,17497,641,2638,
2007-10-15_10:26,9507.69,9507.69,9507.69,9507.69,16105,457,3448,
2007-10-15_10:27,9506.67,9506.67,9506.67,9506.67,15226,420,2263,
2007-10-15_10:28,9504.64,9504.64,9504.64,9504.64,12601,305,2579,
2007-10-15_10:29,9503.91,9503.91,9503.91,9503.91,14143,384,2422,
2007-10-15_10:30,9502.80,9502.80,9502.80,9502.80,13151,324,2199,
2007-10-15_10:31,9499.27,9499.27,9499.27,9499.27,16178,431,2805,
2007-10-15_10:32,9497.96,9497.96,9497.96,9497.96,18473,508,2469,
2007-10-15_10:33,9497.50,9497.50,9497.50,9497.50,14158,318,2432,
2007-10-15_10:34,9497.21,9497.21,9497.21,9497.21,9423,206,1973,
2007-10-15_10:35,9494.73,9494.73,9494.73,9494.73,9228,210,1929,
2007-10-15_10:36,9494.21,9494.21,9494.21,9494.21,14365,334,2456,
2007-10-15_10:37,9496.10,9496.10,9496.10,9496.10,10675,286,2043,
2007-10-15_10:38,9496.59,9496.59,9496.59,9496.59,11307,269,2196,
2007-10-15_10:39,9496.97,9496.97,9496.97,9496.97,9334,204,1773,
2007-10-15_10:40,9495.72,9495.72,9495.72,9495.72,9378,195,1741,
2007-10-15_10:41,9497.40,9497.40,9497.40,9497.40,11958,297,2396,
2007-10-15_10:42,9497.77,9497.77,9497.77,9497.77,8014,190,1569,
2007-10-15_10:43,9497.19,9497.19,9497.19,9497.19,9901,251,2006,
2007-10-15_10:44,9497.96,9497.96,9497.96,9497.96,9525,238,1710,
2007-10-15_10:45,9498.46,9498.46,9498.46,9498.46,9044,241,1747,
2007-10-15_10:46,9499.05,9499.05,9499.05,9499.05,13009,347,2581,
2007-10-15_10:47,9502.30,9502.30,9502.30,9502.30,9582,231,1830,
2007-10-15_10:48,9502.93,9502.93,9502.93,9502.93,13934,394,2587,
2007-10-15_10:49,9507.88,9507.88,9507.88,9507.88,15196,468,2818,
2007-10-15_10:50,9508.59,9508.59,9508.59,9508.59,13985,352,2335,
2007-10-15_10:51,9508.75,9508.75,9508.75,9508.75,17538,436,2892,
2007-10-15_10:52,9507.65,9507.65,9507.65,9507.65,11895,298,2285,
2007-10-15_10:53,9504.37,9504.37,9504.37,9504.37,15177,421,3155,
2007-10-15_10:54,9505.66,9505.66,9505.66,9505.66,11278,282,2163,
2007-10-15_10:55,9500.87,9500.87,9500.87,9500.87,11508,292,2247,
2007-10-15_10:56,9498.80,9498.80,9498.80,9498.80,16123,427,2785,
2007-10-15_10:57,9497.54,9497.54,9497.54,9497.54,10941,251,2018,
2007-10-15_10:58,9493.61,9493.61,9493.61,9493.61,13629,360,2698,
2007-10-15_10:59,9493.32,9493.32,9493.32,9493.32,13108,329,2622,
2007-10-15_11:00,9492.74,9492.74,9492.74,9492.74,10621,295,2336,
2007-10-15_11:01,9492.82,9492.82,9492.82,9492.82,14689,429,3217,
2007-10-15_11:02,9487.60,9487.60,9487.60,9487.60,10080,303,1951,
2007-10-15_11:03,9486.11,9486.11,9486.11,9486.11,12208,296,2539,
2007-10-15_11:04,9485.65,9485.65,9485.65,9485.65,10811,291,2345,
2007-10-15_11:05,9484.47,9484.47,9484.47,9484.47,11302,280,2311,
2007-10-15_11:06,9483.65,9483.65,9483.65,9483.65,13104,322,2671,
2007-10-15_11:07,9485.47,9485.47,9485.47,9485.47,8994,205,1709,
2007-10-15_11:08,9486.59,9486.59,9486.59,9486.59,11992,259,2176,
2007-10-15_11:09,9486.21,9486.21,9486.21,9486.21,9612,227,1786,
2007-10-15_11:10,9487.76,9487.76,9487.76,9487.76,8606,203,1606,
2007-10-15_11:11,9489.79,9489.79,9489.79,9489.79,12531,346,2427,
2007-10-15_11:12,9490.61,9490.61,9490.61,9490.61,7971,176,1521,
2007-10-15_11:13,9491.24,9491.24,9491.24,9491.24,11850,291,2394,
2007-10-15_11:14,9494.68,9494.68,9494.68,9494.68,11226,268,2197,
2007-10-15_11:15,9494.83,9494.83,9494.83,9494.83,9739,261,1889,
2007-10-15_11:16,9495.77,9495.77,9495.77,9495.77,13034,324,2404,
2007-10-15_11:17,9492.43,9492.43,9492.43,9492.43,8360,233,1639,
2007-10-15_11:18,9490.49,9490.49,9490.49,9490.49,10227,277,2147,
2007-10-15_11:19,9491.20,9491.20,9491.20,9491.20,9924,257,1746,
2007-10-15_11:20,9492.42,9492.42,9492.42,9492.42,8746,238,1732,
2007-10-15_11:21,9491.53,9491.53,9491.53,9491.53,15696,475,2675,
2007-10-15_11:22,9490.72,9490.72,9490.72,9490.72,9751,318,2002,
2007-10-15_11:23,9488.42,9488.42,9488.42,9488.42,11800,409,2715,
2007-10-15_11:24,9487.34,9487.34,9487.34,9487.34,10619,243,1952,
2007-10-15_11:25,9486.77,9486.77,9486.77,9486.77,9593,291,1857,
2007-10-15_11:26,9484.36,9484.36,9484.36,9484.36,12412,360,2456,
2007-10-15_11:27,9485.60,9485.60,9485.60,9485.60,9145,262,1866,
2007-10-15_11:28,9484.01,9484.01,9484.01,9484.01,14164,424,2746,
2007-10-15_11:29,9481.50,9481.50,9481.50,9481.50,9769,269,1975,
2007-10-15_11:30,9478.73,9478.73,9478.73,9478.73,9910,291,2058,
2007-10-15_11:31,9476.42,9476.42,9476.42,9476.42,13897,370,2710,
2007-10-15_11:32,9474.93,9474.93,9474.93,9474.93,10691,279,2037,
2007-10-15_11:33,9472.03,9472.03,9472.03,9472.03,13174,411,3000,
2007-10-15_11:34,9469.34,9469.34,9469.34,9469.34,13115,346,2554,
2007-10-15_11:35,9466.54,9466.54,9466.54,9466.54,11822,330,2492,
2007-10-15_11:36,9464.05,9464.05,9464.05,9464.05,15101,394,2929,
2007-10-15_11:37,9463.74,9463.74,9463.74,9463.74,12118,320,2499,
2007-10-15_11:38,9463.10,9463.10,9463.10,9463.10,15346,501,3178,
2007-10-15_11:39,9460.62,9460.62,9460.62,9460.62,13344,396,2815,
2007-10-15_11:40,9462.35,9462.35,9462.35,9462.35,11119,298,2197,
2007-10-15_11:41,9463.25,9463.25,9463.25,9463.25,14217,356,2746,
2007-10-15_11:42,9463.16,9463.16,9463.16,9463.16,10139,279,1969,
2007-10-15_11:43,9464.56,9464.56,9464.56,9464.56,11917,277,2347,
2007-10-15_11:44,9465.33,9465.33,9465.33,9465.33,11694,374,2273,
2007-10-15_11:45,9465.32,9465.32,9465.32,9465.32,9245,253,1845,
2007-10-15_11:46,9467.74,9467.74,9467.74,9467.74,12132,284,2197,
2007-10-15_11:47,9469.78,9469.78,9469.78,9469.78,8625,238,1744,
2007-10-15_11:48,9468.96,9468.96,9468.96,9468.96,12069,308,2545,
2007-10-15_11:49,9466.88,9466.88,9466.88,9466.88,9227,216,1820,
2007-10-15_11:50,9466.40,9466.40,9466.40,9466.40,8855,214,1738,
2007-10-15_11:51,9467.32,9467.32,9467.32,9467.32,10854,244,2143,
2007-10-15_11:52,9467.00,9467.00,9467.00,9467.00,6708,149,1418,
2007-10-15_11:53,9467.77,9467.77,9467.77,9467.77,10056,243,2102,
2007-10-15_11:54,9466.20,9466.20,9466.20,9466.20,8421,232,1636,
2007-10-15_11:55,9467.93,9467.93,9467.93,9467.93,8554,228,1645,
2007-10-15_11:56,9470.13,9470.13,9470.13,9470.13,10303,315,2017,
2007-10-15_11:57,9470.36,9470.36,9470.36,9470.36,8681,210,1607,
2007-10-15_11:58,9474.41,9474.41,9474.41,9474.41,11611,302,2163,
2007-10-15_11:59,9473.02,9473.02,9473.02,9473.02,7701,211,1582,
2007-10-15_12:00,9476.85,9476.85,9476.85,9476.85,9057,237,1820,
2007-10-15_12:01,9480.93,9480.93,9480.93,9480.93,13137,420,2444,
2007-10-15_12:02,9484.61,9484.61,9484.61,9484.61,9882,329,2031,
2007-10-15_12:03,9484.48,9484.48,9484.48,9484.48,14536,413,2783,
2007-10-15_12:04,9487.94,9487.94,9487.94,9487.94,9787,283,2018,
2007-10-15_12:05,9492.32,9492.32,9492.32,9492.32,9115,258,1786,
2007-10-15_12:06,9488.76,9488.76,9488.76,9488.76,10334,278,2189,
2007-10-15_12:07,9489.68,9489.68,9489.68,9489.68,8105,222,1558,
2007-10-15_12:08,9488.78,9488.78,9488.78,9488.78,10991,255,2278,
2007-10-15_12:09,9489.24,9489.24,9489.24,9489.24,8668,212,1702,
2007-10-15_12:10,9489.53,9489.53,9489.53,9489.53,9384,221,1727,
2007-10-15_12:11,9488.84,9488.84,9488.84,9488.84,14663,307,2165,
2007-10-15_12:12,9491.35,9491.35,9491.35,9491.35,9684,179,1681,
2007-10-15_12:13,9488.83,9488.83,9488.83,9488.83,17957,580,3081,
2007-10-15_12:14,9492.20,9492.20,9492.20,9492.20,12071,361,2258,
2007-10-15_12:15,9496.52,9496.52,9496.52,9496.52,11187,324,2200,
2007-10-15_12:16,9497.52,9497.52,9497.52,9497.52,16441,585,3317,
2007-10-15_12:17,9500.20,9500.20,9500.20,9500.20,10535,325,2246,
2007-10-15_12:18,9499.63,9499.63,9499.63,9499.63,13204,354,2849,
2007-10-15_12:19,9502.63,9502.63,9502.63,9502.63,11337,313,2190,
2007-10-15_12:20,9502.17,9502.17,9502.17,9502.17,9834,244,2246,
2007-10-15_12:21,9505.11,9505.11,9505.11,9505.11,12470,323,2516,
2007-10-15_12:22,9502.24,9502.24,9502.24,9502.24,9700,233,1812,
2007-10-15_12:23,9503.82,9503.82,9503.82,9503.82,11639,263,2432,
2007-10-15_12:24,9506.56,9506.56,9506.56,9506.56,11183,308,2150,
2007-10-15_12:25,9507.26,9507.26,9507.26,9507.26,10240,274,2040,
2007-10-15_12:26,9509.47,9509.47,9509.47,9509.47,12277,323,2724,
2007-10-15_12:27,9510.48,9510.48,9510.48,9510.48,11580,296,2118,
2007-10-15_12:28,9513.78,9513.78,9513.78,9513.78,22348,667,4118,
2007-10-15_12:29,9515.59,9515.59,9515.59,9515.59,24248,847,5197,
2007-10-15_12:30,9517.68,9517.68,9517.68,9517.68,23780,837,4540,
2007-10-15_12:31,9521.35,9521.35,9521.35,9521.35,22068,603,4237,
2007-10-15_12:32,9523.16,9523.16,9523.16,9523.16,13917,379,2913,
2007-10-15_12:33,9522.43,9522.43,9522.43,9522.43,20276,553,3942,
2007-10-15_12:34,9521.49,9521.49,9521.49,9521.49,14122,388,2909,
2007-10-15_12:35,9520.79,9520.79,9520.79,9520.79,13900,380,2655,
2007-10-15_12:36,9518.87,9518.87,9518.87,9518.87,16195,368,3158,
2007-10-15_12:37,9518.36,9518.36,9518.36,9518.36,9234,237,2026,
2007-10-15_12:38,9517.42,9517.42,9517.42,9517.42,13798,315,2626,
2007-10-15_12:39,9517.90,9517.90,9517.90,9517.90,10790,265,2090,
2007-10-15_12:40,9518.25,9518.25,9518.25,9518.25,13865,368,2256,
2007-10-15_12:41,9516.65,9516.65,9516.65,9516.65,14145,342,2743,
2007-10-15_12:42,9514.76,9514.76,9514.76,9514.76,10576,260,2099,
2007-10-15_12:43,9516.21,9516.21,9516.21,9516.21,14731,346,2767,
2007-10-15_12:44,9515.58,9515.58,9515.58,9515.58,11597,273,2308,
2007-10-15_12:45,9513.48,9513.48,9513.48,9513.48,12213,273,2130,
2007-10-15_12:46,9512.74,9512.74,9512.74,9512.74,13443,322,2723,
2007-10-15_12:47,9512.17,9512.17,9512.17,9512.17,9592,223,1933,
2007-10-15_12:48,9511.47,9511.47,9511.47,9511.47,13421,325,2637,
2007-10-15_12:49,9509.16,9509.16,9509.16,9509.16,9722,266,2002,
2007-10-15_12:50,9508.75,9508.75,9508.75,9508.75,10045,235,2043,
2007-10-15_12:51,9511.73,9511.73,9511.73,9511.73,12139,303,2530,
2007-10-15_12:52,9512.13,9512.13,9512.13,9512.13,8613,231,1843,
2007-10-15_12:53,9510.98,9510.98,9510.98,9510.98,13584,342,2690,
2007-10-15_12:54,9511.29,9511.29,9511.29,9511.29,11976,295,2338,
2007-10-15_12:55,9510.48,9510.48,9510.48,9510.48,10051,247,2132,
2007-10-15_12:56,9511.80,9511.80,9511.80,9511.80,13723,365,2777,
2007-10-15_12:57,9510.42,9510.42,9510.42,9510.42,10970,280,1977,
2007-10-15_12:58,9509.96,9509.96,9509.96,9509.96,14632,426,3016,
2007-10-15_12:59,9508.22,9508.22,9508.22,9508.22,11688,313,2307,
2007-10-15_13:00,9507.29,9507.29,9507.29,9507.29,11262,330,2422,
2007-10-15_13:01,9502.85,9502.85,9502.85,9502.85,14639,403,3124,
2007-10-15_13:02,9501.43,9501.43,9501.43,9501.43,11697,313,2467,
2007-10-15_13:03,9501.54,9501.54,9501.54,9501.54,17102,463,3553,
2007-10-15_13:04,9500.88,9500.88,9500.88,9500.88,14125,407,3134,
2007-10-15_13:05,9498.36,9498.36,9498.36,9498.36,12500,385,2890,
2007-10-15_13:06,9497.31,9497.31,9497.31,9497.31,15353,437,3361,
2007-10-15_13:07,9493.29,9493.29,9493.29,9493.29,13562,469,2377,
2007-10-15_13:08,9492.84,9492.84,9492.84,9492.84,15456,422,3335,
2007-10-15_13:09,9489.78,9489.78,9489.78,9489.78,14927,401,3070,
2007-10-15_13:10,9489.53,9489.53,9489.53,9489.53,15902,432,3080,
2007-10-15_13:11,9488.34,9488.34,9488.34,9488.34,17956,569,3816,
2007-10-15_13:12,9489.35,9489.35,9489.35,9489.35,13985,401,2940,
2007-10-15_13:13,9488.90,9488.90,9488.90,9488.90,19589,562,3893,
2007-10-15_13:14,9490.08,9490.08,9490.08,9490.08,13832,363,3236,
2007-10-15_13:15,9490.41,9490.41,9490.41,9490.41,14577,404,3067,
2007-10-15_13:16,9493.69,9493.69,9493.69,9493.69,17044,473,3769,
2007-10-15_13:17,9495.19,9495.19,9495.19,9495.19,12984,351,2835,
2007-10-15_13:18,9497.04,9497.04,9497.04,9497.04,19152,529,3997,
2007-10-15_13:19,9500.79,9500.79,9500.79,9500.79,18358,535,3571,
2007-10-15_13:20,9505.11,9505.11,9505.11,9505.11,18545,558,3700,
2007-10-15_13:21,9508.73,9508.73,9508.73,9508.73,22552,648,4566,
2007-10-15_13:22,9510.40,9510.40,9510.40,9510.40,18016,478,3727,
2007-10-15_13:23,9507.60,9507.60,9507.60,9507.60,25182,690,5389,
2007-10-15_13:24,9508.41,9508.41,9508.41,9508.41,20715,641,4738,
2007-10-15_13:25,9506.30,9506.30,9506.30,9506.30,21244,651,4967,
2007-10-15_13:26,9506.54,9506.54,9506.54,9506.54,0,0,0,
2007-10-15_13:27,9506.54,9506.54,9506.54,9506.54,0,0,0,
2007-10-15_13:28,9506.54,9506.54,9506.54,9506.54,0,0,0,
2007-10-15_13:29,9506.54,9506.54,9506.54,9506.54,0,0,0,
2007-10-15_13:30,9518.45,9518.45,9518.45,9518.45,178751,6744,33578,
2007-10-16_09:01,9468.88,9468.88,9468.88,9468.88,443932,4097,26737,
2007-10-16_09:02,9461.76,9461.76,9461.76,9461.76,27561,1027,5849,
2007-10-16_09:03,9461.27,9461.27,9461.27,9461.27,35523,1217,7427,
2007-10-16_09:04,9467.90,9467.90,9467.90,9467.90,35390,1176,6773,
2007-10-16_09:05,9473.18,9473.18,9473.18,9473.18,29115,1008,6077,
2007-10-16_09:06,9480.19,9480.19,9480.19,9480.19,37555,1243,8087,
2007-10-16_09:07,9487.61,9487.61,9487.61,9487.61,29349,1279,6516,
2007-10-16_09:08,9496.80,9496.80,9496.80,9496.80,36732,1504,7813,
2007-10-16_09:09,9497.31,9497.31,9497.31,9497.31,39741,1583,8524,
2007-10-16_09:10,9488.81,9488.81,9488.81,9488.81,30251,1186,6619,
2007-10-16_09:11,9483.11,9483.11,9483.11,9483.11,34487,1137,7444,
2007-10-16_09:12,9477.57,9477.57,9477.57,9477.57,24982,946,5287,
2007-10-16_09:13,9476.58,9476.58,9476.58,9476.58,27147,860,5605,
2007-10-16_09:14,9476.03,9476.03,9476.03,9476.03,25899,894,5401,
2007-10-16_09:15,9477.71,9477.71,9477.71,9477.71,19775,726,4634,
2007-10-16_09:16,9479.48,9479.48,9479.48,9479.48,29317,992,6012,
2007-10-16_09:17,9480.08,9480.08,9480.08,9480.08,20919,748,4614,
2007-10-16_09:18,9479.83,9479.83,9479.83,9479.83,22959,851,5148,
2007-10-16_09:19,9480.80,9480.80,9480.80,9480.80,22864,833,5291,
2007-10-16_09:20,9479.81,9479.81,9479.81,9479.81,20997,889,4812,
2007-10-16_09:21,9481.17,9481.17,9481.17,9481.17,26216,999,6669,
2007-10-16_09:22,9485.91,9485.91,9485.91,9485.91,22153,827,5003,
2007-10-16_09:23,9487.52,9487.52,9487.52,9487.52,25437,880,5053,
2007-10-16_09:24,9491.19,9491.19,9491.19,9491.19,22234,782,4374,
2007-10-16_09:25,9494.13,9494.13,9494.13,9494.13,22251,773,4313,
2007-10-16_09:26,9496.23,9496.23,9496.23,9496.23,29128,1044,5831,
2007-10-16_09:27,9500.31,9500.31,9500.31,9500.31,20687,793,4095,
2007-10-16_09:28,9495.42,9495.42,9495.42,9495.42,27816,1034,5414,
2007-10-16_09:29,9500.01,9500.01,9500.01,9500.01,25173,932,5181,
2007-10-16_09:30,9494.91,9494.91,9494.91,9494.91,21813,712,4298,
2007-10-16_09:31,9487.54,9487.54,9487.54,9487.54,30911,974,5663,
2007-10-16_09:32,9488.87,9488.87,9488.87,9488.87,16261,558,3756,
2007-10-16_09:33,9489.78,9489.78,9489.78,9489.78,20122,717,4273,
2007-10-16_09:34,9491.39,9491.39,9491.39,9491.39,20487,650,4112,
2007-10-16_09:35,9491.12,9491.12,9491.12,9491.12,18622,765,3516,
2007-10-16_09:36,9492.54,9492.54,9492.54,9492.54,26211,867,5001,
2007-10-16_09:37,9493.59,9493.59,9493.59,9493.59,16532,580,3412,
2007-10-16_09:38,9493.93,9493.93,9493.93,9493.93,21783,838,4611,
2007-10-16_09:39,9495.33,9495.33,9495.33,9495.33,19502,643,3871,
2007-10-16_09:40,9498.44,9498.44,9498.44,9498.44,14976,526,3293,
2007-10-16_09:41,9501.00,9501.00,9501.00,9501.00,22200,657,4460,
2007-10-16_09:42,9503.14,9503.14,9503.14,9503.14,15492,562,3287,
2007-10-16_09:43,9500.39,9500.39,9500.39,9500.39,19578,750,4302,
2007-10-16_09:44,9502.11,9502.11,9502.11,9502.11,18073,653,3981,
2007-10-16_09:45,9501.42,9501.42,9501.42,9501.42,16141,556,3496,
2007-10-16_09:46,9499.38,9499.38,9499.38,9499.38,22540,750,4374,
2007-10-16_09:47,9494.57,9494.57,9494.57,9494.57,17919,654,3717,
2007-10-16_09:48,9496.08,9496.08,9496.08,9496.08,20865,672,4274,
2007-10-16_09:49,9497.34,9497.34,9497.34,9497.34,19341,646,3917,
2007-10-16_09:50,9497.43,9497.43,9497.43,9497.43,21523,695,3913,
2007-10-16_09:51,9500.02,9500.02,9500.02,9500.02,26481,918,5169,
2007-10-16_09:52,9499.34,9499.34,9499.34,9499.34,20596,1021,3893,
2007-10-16_09:53,9504.76,9504.76,9504.76,9504.76,24057,1315,5132,
2007-10-16_09:54,9507.35,9507.35,9507.35,9507.35,22666,999,4597,
2007-10-16_09:55,9511.35,9511.35,9511.35,9511.35,17585,779,3880,
2007-10-16_09:56,9512.65,9512.65,9512.65,9512.65,23774,871,4997,
2007-10-16_09:57,9515.74,9515.74,9515.74,9515.74,20293,686,4003,
2007-10-16_09:58,9522.43,9522.43,9522.43,9522.43,25162,906,4949,
2007-10-16_09:59,9527.27,9527.27,9527.27,9527.27,22624,839,4601,
2007-10-16_10:00,9532.24,9532.24,9532.24,9532.24,19515,612,3983,
2007-10-16_10:01,9535.21,9535.21,9535.21,9535.21,27067,961,5646,
2007-10-16_10:02,9544.39,9544.39,9544.39,9544.39,18807,765,4252,
2007-10-16_10:03,9550.92,9550.92,9550.92,9550.92,29515,1167,6234,
2007-10-16_10:04,9557.07,9557.07,9557.07,9557.07,27328,1091,5528,
2007-10-16_10:05,9564.67,9564.67,9564.67,9564.67,21067,977,4698,
2007-10-16_10:06,9565.81,9565.81,9565.81,9565.81,27156,1024,6040,
2007-10-16_10:07,9564.12,9564.12,9564.12,9564.12,19057,688,4268,
2007-10-16_10:08,9564.76,9564.76,9564.76,9564.76,23410,803,5106,
2007-10-16_10:09,9566.08,9566.08,9566.08,9566.08,20731,717,4628,
2007-10-16_10:10,9565.58,9565.58,9565.58,9565.58,19323,585,3687,
2007-10-16_10:11,9564.18,9564.18,9564.18,9564.18,22259,732,4876,
2007-10-16_10:12,9565.68,9565.68,9565.68,9565.68,22466,772,4545,
2007-10-16_10:13,9567.50,9567.50,9567.50,9567.50,25221,813,5137,
2007-10-16_10:14,9566.60,9566.60,9566.60,9566.60,21617,684,4306,
2007-10-16_10:15,9571.57,9571.57,9571.57,9571.57,24553,887,4827,
2007-10-16_10:16,9575.41,9575.41,9575.41,9575.41,29700,1084,5488,
2007-10-16_10:17,9577.66,9577.66,9577.66,9577.66,21070,674,3931,
2007-10-16_10:18,9573.45,9573.45,9573.45,9573.45,25155,787,4767,
2007-10-16_10:19,9570.55,9570.55,9570.55,9570.55,20082,581,3865,
2007-10-16_10:20,9567.49,9567.49,9567.49,9567.49,18725,493,3582,
2007-10-16_10:21,9565.87,9565.87,9565.87,9565.87,21646,611,4496,
2007-10-16_10:22,9562.25,9562.25,9562.25,9562.25,16966,423,3213,
2007-10-16_10:23,9558.89,9558.89,9558.89,9558.89,22149,599,3930,
2007-10-16_10:24,9558.94,9558.94,9558.94,9558.94,16318,501,3214,
2007-10-16_10:25,9558.73,9558.73,9558.73,9558.73,14257,470,2933,
2007-10-16_10:26,9560.43,9560.43,9560.43,9560.43,16468,423,3234,
2007-10-16_10:27,9561.54,9561.54,9561.54,9561.54,13743,372,2514,
2007-10-16_10:28,9562.98,9562.98,9562.98,9562.98,16179,436,2972,
2007-10-16_10:29,9559.83,9559.83,9559.83,9559.83,14467,369,2788,
2007-10-16_10:30,9558.73,9558.73,9558.73,9558.73,12313,364,2525,
2007-10-16_10:31,9558.73,9558.73,9558.73,9558.73,16693,413,3121,
2007-10-16_10:32,9556.43,9556.43,9556.43,9556.43,11448,345,2490,
2007-10-16_10:33,9557.04,9557.04,9557.04,9557.04,16968,520,3140,
2007-10-16_10:34,9560.40,9560.40,9560.40,9560.40,12690,409,2607,
2007-10-16_10:35,9562.99,9562.99,9562.99,9562.99,11690,342,2318,
2007-10-16_10:36,9562.45,9562.45,9562.45,9562.45,20229,561,3798,
2007-10-16_10:37,9563.27,9563.27,9563.27,9563.27,17272,426,2872,
2007-10-16_10:38,9568.97,9568.97,9568.97,9568.97,23081,650,3854,
2007-10-16_10:39,9578.78,9578.78,9578.78,9578.78,19213,691,3897,
2007-10-16_10:40,9580.87,9580.87,9580.87,9580.87,17076,623,3461,
2007-10-16_10:41,9582.09,9582.09,9582.09,9582.09,21066,778,4429,
2007-10-16_10:42,9583.28,9583.28,9583.28,9583.28,12691,651,3024,
2007-10-16_10:43,9587.92,9587.92,9587.92,9587.92,18373,690,4002,
2007-10-16_10:44,9590.28,9590.28,9590.28,9590.28,16595,536,3234,
2007-10-16_10:45,9592.57,9592.57,9592.57,9592.57,16378,494,3069,
2007-10-16_10:46,9590.19,9590.19,9590.19,9590.19,21055,648,4308,
2007-10-16_10:47,9585.52,9585.52,9585.52,9585.52,15875,518,3272,
2007-10-16_10:48,9583.80,9583.80,9583.80,9583.80,18093,559,3825,
2007-10-16_10:49,9580.25,9580.25,9580.25,9580.25,16151,546,3441,
2007-10-16_10:50,9577.74,9577.74,9577.74,9577.74,11875,408,2634,
2007-10-16_10:51,9575.32,9575.32,9575.32,9575.32,16018,419,3268,
2007-10-16_10:52,9575.17,9575.17,9575.17,9575.17,11943,340,2528,
2007-10-16_10:53,9576.44,9576.44,9576.44,9576.44,16252,414,2923,
2007-10-16_10:54,9573.91,9573.91,9573.91,9573.91,13455,324,2590,
2007-10-16_10:55,9575.39,9575.39,9575.39,9575.39,9882,236,2025,
2007-10-16_10:56,9573.33,9573.33,9573.33,9573.33,14402,361,2623,
2007-10-16_10:57,9573.63,9573.63,9573.63,9573.63,11199,300,1993,
2007-10-16_10:58,9575.20,9575.20,9575.20,9575.20,13443,339,2514,
2007-10-16_10:59,9577.21,9577.21,9577.21,9577.21,12675,321,2191,
2007-10-16_11:00,9577.88,9577.88,9577.88,9577.88,11089,285,2047,
2007-10-16_11:01,9580.94,9580.94,9580.94,9580.94,14881,422,2903,
2007-10-16_11:02,9584.09,9584.09,9584.09,9584.09,11064,335,2158,
2007-10-16_11:03,9585.12,9585.12,9585.12,9585.12,12842,373,2627,
2007-10-16_11:04,9589.49,9589.49,9589.49,9589.49,11511,399,2489,
2007-10-16_11:05,9591.05,9591.05,9591.05,9591.05,11309,467,2520,
2007-10-16_11:06,9596.32,9596.32,9596.32,9596.32,15758,558,3569,
2007-10-16_11:07,9600.83,9600.83,9600.83,9600.83,12746,495,2746,
2007-10-16_11:08,9603.06,9603.06,9603.06,9603.06,15098,494,3152,
2007-10-16_11:09,9604.59,9604.59,9604.59,9604.59,12906,388,2569,
2007-10-16_11:10,9601.56,9601.56,9601.56,9601.56,11404,319,2360,
2007-10-16_11:11,9607.67,9607.67,9607.67,9607.67,14465,415,3009,
2007-10-16_11:12,9606.02,9606.02,9606.02,9606.02,11543,342,2405,
2007-10-16_11:13,9607.30,9607.30,9607.30,9607.30,19442,614,3873,
2007-10-16_11:14,9610.21,9610.21,9610.21,9610.21,15835,503,3183,
2007-10-16_11:15,9613.63,9613.63,9613.63,9613.63,14731,458,2975,
2007-10-16_11:16,9615.00,9615.00,9615.00,9615.00,18835,582,3820,
2007-10-16_11:17,9617.20,9617.20,9617.20,9617.20,14801,475,3059,
2007-10-16_11:18,9614.13,9614.13,9614.13,9614.13,21092,664,4243,
2007-10-16_11:19,9618.03,9618.03,9618.03,9618.03,18946,761,3720,
2007-10-16_11:20,9617.34,9617.34,9617.34,9617.34,14732,477,3116,
2007-10-16_11:21,9616.15,9616.15,9616.15,9616.15,15588,505,3421,
2007-10-16_11:22,9615.88,9615.88,9615.88,9615.88,12562,345,2518,
2007-10-16_11:23,9610.45,9610.45,9610.45,9610.45,14463,411,3116,
2007-10-16_11:24,9607.71,9607.71,9607.71,9607.71,12758,378,2662,
2007-10-16_11:25,9602.90,9602.90,9602.90,9602.90,12675,389,2643,
2007-10-16_11:26,9601.84,9601.84,9601.84,9601.84,15453,466,3229,
2007-10-16_11:27,9597.50,9597.50,9597.50,9597.50,11998,396,2370,
2007-10-16_11:28,9596.51,9596.51,9596.51,9596.51,14643,433,3041,
2007-10-16_11:29,9592.37,9592.37,9592.37,9592.37,14319,417,2605,
2007-10-16_11:30,9589.40,9589.40,9589.40,9589.40,10725,288,2247,
2007-10-16_11:31,9590.69,9590.69,9590.69,9590.69,14730,450,3025,
2007-10-16_11:32,9590.73,9590.73,9590.73,9590.73,12075,367,2397,
2007-10-16_11:33,9597.47,9597.47,9597.47,9597.47,17180,530,3345,
2007-10-16_11:34,9604.31,9604.31,9604.31,9604.31,12323,403,2686,
2007-10-16_11:35,9604.27,9604.27,9604.27,9604.27,10973,279,2207,
2007-10-16_11:36,9606.25,9606.25,9606.25,9606.25,12821,436,2836,
2007-10-16_11:37,9605.05,9605.05,9605.05,9605.05,10400,300,2297,
2007-10-16_11:38,9602.34,9602.34,9602.34,9602.34,15068,454,3188,
2007-10-16_11:39,9602.17,9602.17,9602.17,9602.17,12666,410,2631,
2007-10-16_11:40,9598.17,9598.17,9598.17,9598.17,13053,358,2434,
2007-10-16_11:41,9595.38,9595.38,9595.38,9595.38,13676,412,2946,
2007-10-16_11:42,9596.17,9596.17,9596.17,9596.17,11539,336,2300,
2007-10-16_11:43,9592.33,9592.33,9592.33,9592.33,13078,333,2645,
2007-10-16_11:44,9589.73,9589.73,9589.73,9589.73,12160,332,2209,
2007-10-16_11:45,9587.38,9587.38,9587.38,9587.38,11613,311,2301,
2007-10-16_11:46,9581.37,9581.37,9581.37,9581.37,16023,518,3256,
2007-10-16_11:47,9577.33,9577.33,9577.33,9577.33,11469,366,2483,
2007-10-16_11:48,9571.72,9571.72,9571.72,9571.72,18147,589,3475,
2007-10-16_11:49,9570.79,9570.79,9570.79,9570.79,13448,449,2724,
2007-10-16_11:50,9565.61,9565.61,9565.61,9565.61,14586,480,2984,
2007-10-16_11:51,9564.48,9564.48,9564.48,9564.48,17898,635,3641,
2007-10-16_11:52,9564.80,9564.80,9564.80,9564.80,10803,312,2205,
2007-10-16_11:53,9564.89,9564.89,9564.89,9564.89,15603,511,2728,
2007-10-16_11:54,9568.55,9568.55,9568.55,9568.55,11293,290,2120,
2007-10-16_11:55,9565.05,9565.05,9565.05,9565.05,10156,266,1932,
2007-10-16_11:56,9567.57,9567.57,9567.57,9567.57,12340,303,2153,
2007-10-16_11:57,9570.50,9570.50,9570.50,9570.50,9563,219,1795,
2007-10-16_11:58,9574.16,9574.16,9574.16,9574.16,12640,354,2379,
2007-10-16_11:59,9571.13,9571.13,9571.13,9571.13,9029,246,1802,
2007-10-16_12:00,9574.30,9574.30,9574.30,9574.30,9530,282,1880,
2007-10-16_12:01,9576.83,9576.83,9576.83,9576.83,12169,333,2310,
2007-10-16_12:02,9578.41,9578.41,9578.41,9578.41,10014,355,1713,
2007-10-16_12:03,9580.35,9580.35,9580.35,9580.35,12130,333,2304,
2007-10-16_12:04,9580.43,9580.43,9580.43,9580.43,10139,252,1870,
2007-10-16_12:05,9580.82,9580.82,9580.82,9580.82,10755,306,1834,
2007-10-16_12:06,9580.84,9580.84,9580.84,9580.84,11335,322,1921,
2007-10-16_12:07,9584.19,9584.19,9584.19,9584.19,9346,414,1814,
2007-10-16_12:08,9584.53,9584.53,9584.53,9584.53,11997,426,2353,
2007-10-16_12:09,9585.27,9585.27,9585.27,9585.27,9438,315,1893,
2007-10-16_12:10,9584.63,9584.63,9584.63,9584.63,9193,266,1923,
2007-10-16_12:11,9585.37,9585.37,9585.37,9585.37,13807,434,2492,
2007-10-16_12:12,9583.85,9583.85,9583.85,9583.85,9851,283,1813,
2007-10-16_12:13,9583.16,9583.16,9583.16,9583.16,11916,346,2316,
2007-10-16_12:14,9581.97,9581.97,9581.97,9581.97,8798,215,1695,
2007-10-16_12:15,9578.66,9578.66,9578.66,9578.66,9971,253,1835,
2007-10-16_12:16,9578.42,9578.42,9578.42,9578.42,12152,319,2254,
2007-10-16_12:17,9577.00,9577.00,9577.00,9577.00,8647,260,1784,
2007-10-16_12:18,9574.83,9574.83,9574.83,9574.83,10953,360,2380,
2007-10-16_12:19,9571.70,9571.70,9571.70,9571.70,9093,235,1880,
2007-10-16_12:20,9573.13,9573.13,9573.13,9573.13,9187,241,1786,
2007-10-16_12:21,9574.75,9574.75,9574.75,9574.75,11019,284,2184,
2007-10-16_12:22,9574.73,9574.73,9574.73,9574.73,9355,273,1643,
2007-10-16_12:23,9573.37,9573.37,9573.37,9573.37,11484,318,2359,
2007-10-16_12:24,9572.46,9572.46,9572.46,9572.46,12563,366,2027,
2007-10-16_12:25,9570.66,9570.66,9570.66,9570.66,14410,343,2509,
2007-10-16_12:26,9568.09,9568.09,9568.09,9568.09,12575,318,2372,
2007-10-16_12:27,9568.66,9568.66,9568.66,9568.66,10223,303,1950,
2007-10-16_12:28,9569.53,9569.53,9569.53,9569.53,17066,464,2999,
2007-10-16_12:29,9571.36,9571.36,9571.36,9571.36,12009,370,2241,
2007-10-16_12:30,9572.99,9572.99,9572.99,9572.99,12047,522,2263,
2007-10-16_12:31,9575.38,9575.38,9575.38,9575.38,14008,423,2583,
2007-10-16_12:32,9576.45,9576.45,9576.45,9576.45,12069,391,2362,
2007-10-16_12:33,9575.71,9575.71,9575.71,9575.71,15369,521,2930,
2007-10-16_12:34,9573.98,9573.98,9573.98,9573.98,12483,448,2408,
2007-10-16_12:35,9574.62,9574.62,9574.62,9574.62,14830,475,2860,
2007-10-16_12:36,9576.05,9576.05,9576.05,9576.05,15762,502,3046,
2007-10-16_12:37,9569.68,9569.68,9569.68,9569.68,12705,391,2488,
2007-10-16_12:38,9568.59,9568.59,9568.59,9568.59,17166,469,3223,
2007-10-16_12:39,9569.91,9569.91,9569.91,9569.91,12419,304,2371,
2007-10-16_12:40,9570.69,9570.69,9570.69,9570.69,17645,543,2714,
2007-10-16_12:41,9572.53,9572.53,9572.53,9572.53,16583,412,2856,
2007-10-16_12:42,9571.30,9571.30,9571.30,9571.30,11543,275,2192,
2007-10-16_12:43,9571.79,9571.79,9571.79,9571.79,15463,367,2914,
2007-10-16_12:44,9572.74,9572.74,9572.74,9572.74,12166,306,2392,
2007-10-16_12:45,9574.78,9574.78,9574.78,9574.78,13446,347,2597,
2007-10-16_12:46,9579.38,9579.38,9579.38,9579.38,13987,381,2782,
2007-10-16_12:47,9577.96,9577.96,9577.96,9577.96,10937,315,2252,
2007-10-16_12:48,9581.41,9581.41,9581.41,9581.41,15530,430,3205,
2007-10-16_12:49,9580.71,9580.71,9580.71,9580.71,15243,397,2685,
2007-10-16_12:50,9582.80,9582.80,9582.80,9582.80,21179,527,3784,
2007-10-16_12:51,9583.61,9583.61,9583.61,9583.61,16533,456,3385,
2007-10-16_12:52,9580.78,9580.78,9580.78,9580.78,13313,420,2860,
2007-10-16_12:53,9583.54,9583.54,9583.54,9583.54,20385,609,4238,
2007-10-16_12:54,9586.06,9586.06,9586.06,9586.06,14242,422,3192,
2007-10-16_12:55,9585.22,9585.22,9585.22,9585.22,17396,531,3328,
2007-10-16_12:56,9585.16,9585.16,9585.16,9585.16,14401,388,3140,
2007-10-16_12:57,9589.04,9589.04,9589.04,9589.04,13947,397,2588,
2007-10-16_12:58,9587.85,9587.85,9587.85,9587.85,17452,497,3406,
2007-10-16_12:59,9592.72,9592.72,9592.72,9592.72,13184,404,2824,
2007-10-16_13:00,9592.10,9592.10,9592.10,9592.10,13447,397,2872,
2007-10-16_13:01,9593.72,9593.72,9593.72,9593.72,15670,498,3519,
2007-10-16_13:02,9592.46,9592.46,9592.46,9592.46,11048,342,2447,
2007-10-16_13:03,9593.62,9593.62,9593.62,9593.62,18192,512,3360,
2007-10-16_13:04,9595.56,9595.56,9595.56,9595.56,12729,386,2687,
2007-10-16_13:05,9596.05,9596.05,9596.05,9596.05,15425,451,3021,
2007-10-16_13:06,9595.40,9595.40,9595.40,9595.40,20163,573,3741,
2007-10-16_13:07,9596.49,9596.49,9596.49,9596.49,15072,424,2849,
2007-10-16_13:08,9596.69,9596.69,9596.69,9596.69,17949,461,3674,
2007-10-16_13:09,9596.13,9596.13,9596.13,9596.13,13415,378,2785,
2007-10-16_13:10,9596.06,9596.06,9596.06,9596.06,16385,466,3071,
2007-10-16_13:11,9596.30,9596.30,9596.30,9596.30,18174,524,3803,
2007-10-16_13:12,9591.79,9591.79,9591.79,9591.79,13840,431,2856,
2007-10-16_13:13,9593.06,9593.06,9593.06,9593.06,18841,562,3893,
2007-10-16_13:14,9590.58,9590.58,9590.58,9590.58,15310,457,3294,
2007-10-16_13:15,9592.65,9592.65,9592.65,9592.65,16975,487,3498,
2007-10-16_13:16,9593.73,9593.73,9593.73,9593.73,21425,621,4121,
2007-10-16_13:17,9591.13,9591.13,9591.13,9591.13,16563,477,3445,
2007-10-16_13:18,9589.33,9589.33,9589.33,9589.33,22637,657,4540,
2007-10-16_13:19,9589.75,9589.75,9589.75,9589.75,18050,608,4053,
2007-10-16_13:20,9588.49,9588.49,9588.49,9588.49,15819,524,3662,
2007-10-16_13:21,9591.81,9591.81,9591.81,9591.81,23788,797,4426,
2007-10-16_13:22,9592.44,9592.44,9592.44,9592.44,15304,526,3454,
2007-10-16_13:23,9598.80,9598.80,9598.80,9598.80,25312,749,5192,
2007-10-16_13:24,9593.41,9593.41,9593.41,9593.41,20219,676,4383,
2007-10-16_13:25,9594.76,9594.76,9594.76,9594.76,22695,725,4954,
2007-10-16_13:26,9594.75,9594.75,9594.75,9594.75,0,0,0,
2007-10-16_13:27,9594.75,9594.75,9594.75,9594.75,0,0,0,
2007-10-16_13:28,9594.75,9594.75,9594.75,9594.75,0,0,0,
2007-10-16_13:29,9594.75,9594.75,9594.75,9594.75,0,0,0,
2007-10-16_13:30,9592.47,9592.47,9592.47,9592.47,145613,5690,31572,
2007-10-17_09:01,9582.19,9582.19,9582.19,9582.19,254788,4180,25481,
2007-10-17_09:02,9556.68,9556.68,9556.68,9556.68,48913,1276,8700,
2007-10-17_09:03,9564.67,9564.67,9564.67,9564.67,34965,1591,8414,
2007-10-17_09:04,9567.70,9567.70,9567.70,9567.70,37520,1444,8284,
2007-10-17_09:05,9568.33,9568.33,9568.33,9568.33,30375,1309,7114,
2007-10-17_09:06,9557.22,9557.22,9557.22,9557.22,43914,1725,9797,
2007-10-17_09:07,9555.69,9555.69,9555.69,9555.69,26288,1077,6317,
2007-10-17_09:08,9554.89,9554.89,9554.89,9554.89,26356,1046,6667,
2007-10-17_09:09,9555.49,9555.49,9555.49,9555.49,25985,1004,6372,
2007-10-17_09:10,9558.69,9558.69,9558.69,9558.69,23748,964,5618,
2007-10-17_09:11,9566.09,9566.09,9566.09,9566.09,35994,1060,7698,
2007-10-17_09:12,9574.21,9574.21,9574.21,9574.21,24190,840,5497,
2007-10-17_09:13,9579.82,9579.82,9579.82,9579.82,28956,988,6245,
2007-10-17_09:14,9586.53,9586.53,9586.53,9586.53,30461,1058,6812,
2007-10-17_09:15,9576.40,9576.40,9576.40,9576.40,27537,1005,6352,
2007-10-17_09:16,9575.03,9575.03,9575.03,9575.03,31445,1179,7673,
2007-10-17_09:17,9570.76,9570.76,9570.76,9570.76,25981,838,6168,
2007-10-17_09:18,9564.46,9564.46,9564.46,9564.46,24356,824,5812,
2007-10-17_09:19,9557.57,9557.57,9557.57,9557.57,25101,898,5761,
2007-10-17_09:20,9555.20,9555.20,9555.20,9555.20,23161,810,5167,
2007-10-17_09:21,9556.77,9556.77,9556.77,9556.77,30842,927,6492,
2007-10-17_09:22,9559.92,9559.92,9559.92,9559.92,20657,699,4825,
2007-10-17_09:23,9562.85,9562.85,9562.85,9562.85,22949,698,5144,
2007-10-17_09:24,9568.92,9568.92,9568.92,9568.92,22485,658,5121,
2007-10-17_09:25,9572.88,9572.88,9572.88,9572.88,21687,612,4539,
2007-10-17_09:26,9580.36,9580.36,9580.36,9580.36,30803,934,6992,
2007-10-17_09:27,9586.37,9586.37,9586.37,9586.37,23432,804,5796,
2007-10-17_09:28,9590.55,9590.55,9590.55,9590.55,24397,983,5966,
2007-10-17_09:29,9594.45,9594.45,9594.45,9594.45,26018,989,6477,
2007-10-17_09:30,9599.14,9599.14,9599.14,9599.14,20067,801,4851,
2007-10-17_09:31,9595.97,9595.97,9595.97,9595.97,27887,1047,6523,
2007-10-17_09:32,9588.93,9588.93,9588.93,9588.93,20543,814,4950,
2007-10-17_09:33,9586.43,9586.43,9586.43,9586.43,24396,901,5539,
2007-10-17_09:34,9581.26,9581.26,9581.26,9581.26,22211,743,4962,
2007-10-17_09:35,9571.34,9571.34,9571.34,9571.34,18341,681,4327,
2007-10-17_09:36,9570.39,9570.39,9570.39,9570.39,24179,752,5169,
2007-10-17_09:37,9561.09,9561.09,9561.09,9561.09,18747,659,4332,
2007-10-17_09:38,9555.90,9555.90,9555.90,9555.90,23836,796,4935,
2007-10-17_09:39,9553.14,9553.14,9553.14,9553.14,20345,660,4455,
2007-10-17_09:40,9550.36,9550.36,9550.36,9550.36,21115,716,4266,
2007-10-17_09:41,9545.40,9545.40,9545.40,9545.40,24197,785,5309,
2007-10-17_09:42,9545.61,9545.61,9545.61,9545.61,18605,603,3780,
2007-10-17_09:43,9544.81,9544.81,9544.81,9544.81,19544,634,4393,
2007-10-17_09:44,9541.89,9541.89,9541.89,9541.89,18201,625,3992,
2007-10-17_09:45,9537.25,9537.25,9537.25,9537.25,17688,631,3800,
2007-10-17_09:46,9525.86,9525.86,9525.86,9525.86,24753,868,5612,
2007-10-17_09:47,9511.07,9511.07,9511.07,9511.07,26387,1059,5893,
2007-10-17_09:48,9500.67,9500.67,9500.67,9500.67,31407,1109,6719,
2007-10-17_09:49,9492.89,9492.89,9492.89,9492.89,31985,1073,6820,
2007-10-17_09:50,9492.97,9492.97,9492.97,9492.97,27270,976,5588,
2007-10-17_09:51,9499.07,9499.07,9499.07,9499.07,30494,992,6638,
2007-10-17_09:52,9508.54,9508.54,9508.54,9508.54,19764,728,4761,
2007-10-17_09:53,9511.81,9511.81,9511.81,9511.81,22007,734,5145,
2007-10-17_09:54,9523.60,9523.60,9523.60,9523.60,16931,512,3919,
2007-10-17_09:55,9517.91,9517.91,9517.91,9517.91,15892,473,3420,
2007-10-17_09:56,9517.56,9517.56,9517.56,9517.56,19287,572,4067,
2007-10-17_09:57,9513.22,9513.22,9513.22,9513.22,15271,489,3159,
2007-10-17_09:58,9511.24,9511.24,9511.24,9511.24,15584,468,3275,
2007-10-17_09:59,9510.56,9510.56,9510.56,9510.56,12733,361,2713,
2007-10-17_10:00,9512.70,9512.70,9512.70,9512.70,11004,296,2364,
2007-10-17_10:01,9509.23,9509.23,9509.23,9509.23,13871,393,3126,
2007-10-17_10:02,9509.52,9509.52,9509.52,9509.52,11202,330,2347,
2007-10-17_10:03,9514.36,9514.36,9514.36,9514.36,14243,372,2740,
2007-10-17_10:04,9513.85,9513.85,9513.85,9513.85,13290,328,2669,
2007-10-17_10:05,9514.58,9514.58,9514.58,9514.58,11038,278,2186,
2007-10-17_10:06,9523.24,9523.24,9523.24,9523.24,15210,419,2635,
2007-10-17_10:07,9526.52,9526.52,9526.52,9526.52,11030,347,2128,
2007-10-17_10:08,9532.31,9532.31,9532.31,9532.31,13516,414,2892,
2007-10-17_10:09,9535.51,9535.51,9535.51,9535.51,12915,429,2639,
2007-10-17_10:10,9537.93,9537.93,9537.93,9537.93,12137,363,2587,
2007-10-17_10:11,9540.42,9540.42,9540.42,9540.42,16902,528,3544,
2007-10-17_10:12,9542.26,9542.26,9542.26,9542.26,12163,376,2623,
2007-10-17_10:13,9537.44,9537.44,9537.44,9537.44,18216,611,3588,
2007-10-17_10:14,9535.06,9535.06,9535.06,9535.06,14423,485,3076,
2007-10-17_10:15,9532.90,9532.90,9532.90,9532.90,10900,336,2357,
2007-10-17_10:16,9533.06,9533.06,9533.06,9533.06,15168,467,3283,
2007-10-17_10:17,9532.66,9532.66,9532.66,9532.66,11260,339,2285,
2007-10-17_10:18,9529.98,9529.98,9529.98,9529.98,13671,351,2640,
2007-10-17_10:19,9525.16,9525.16,9525.16,9525.16,11745,357,2334,
2007-10-17_10:20,9523.05,9523.05,9523.05,9523.05,9288,242,2026,
2007-10-17_10:21,9521.78,9521.78,9521.78,9521.78,13775,321,2935,
2007-10-17_10:22,9521.37,9521.37,9521.37,9521.37,10564,313,2256,
2007-10-17_10:23,9518.93,9518.93,9518.93,9518.93,14664,349,2750,
2007-10-17_10:24,9519.26,9519.26,9519.26,9519.26,11038,286,2285,
2007-10-17_10:25,9520.96,9520.96,9520.96,9520.96,10684,292,2243,
2007-10-17_10:26,9525.02,9525.02,9525.02,9525.02,14222,334,2661,
2007-10-17_10:27,9527.82,9527.82,9527.82,9527.82,10725,311,1976,
2007-10-17_10:28,9527.14,9527.14,9527.14,9527.14,12590,336,2513,
2007-10-17_10:29,9534.08,9534.08,9534.08,9534.08,11147,244,2059,
2007-10-17_10:30,9533.97,9533.97,9533.97,9533.97,9904,275,1800,
2007-10-17_10:31,9535.51,9535.51,9535.51,9535.51,12397,366,2460,
2007-10-17_10:32,9537.95,9537.95,9537.95,9537.95,9207,315,1980,
2007-10-17_10:33,9540.18,9540.18,9540.18,9540.18,10678,420,2209,
2007-10-17_10:34,9541.52,9541.52,9541.52,9541.52,9635,367,1950,
2007-10-17_10:35,9544.66,9544.66,9544.66,9544.66,8624,261,1747,
2007-10-17_10:36,9548.25,9548.25,9548.25,9548.25,11547,423,2530,
2007-10-17_10:37,9547.63,9547.63,9547.63,9547.63,9581,333,2039,
2007-10-17_10:38,9547.96,9547.96,9547.96,9547.96,12444,479,2700,
2007-10-17_10:39,9546.85,9546.85,9546.85,9546.85,12468,459,2627,
2007-10-17_10:40,9549.83,9549.83,9549.83,9549.83,13204,492,2697,
2007-10-17_10:41,9549.01,9549.01,9549.01,9549.01,16154,526,3352,
2007-10-17_10:42,9547.16,9547.16,9547.16,9547.16,10209,330,2309,
2007-10-17_10:43,9546.88,9546.88,9546.88,9546.88,11950,393,2651,
2007-10-17_10:44,9547.29,9547.29,9547.29,9547.29,12257,371,2339,
2007-10-17_10:45,9543.51,9543.51,9543.51,9543.51,11627,370,2494,
2007-10-17_10:46,9544.74,9544.74,9544.74,9544.74,13630,421,2845,
2007-10-17_10:47,9546.30,9546.30,9546.30,9546.30,9475,338,2145,
2007-10-17_10:48,9545.88,9545.88,9545.88,9545.88,12410,443,2782,
2007-10-17_10:49,9547.90,9547.90,9547.90,9547.90,10136,391,2333,
2007-10-17_10:50,9548.52,9548.52,9548.52,9548.52,10524,394,2369,
2007-10-17_10:51,9546.93,9546.93,9546.93,9546.93,12726,445,2783,
2007-10-17_10:52,9554.41,9554.41,9554.41,9554.41,11797,458,2342,
2007-10-17_10:53,9555.48,9555.48,9555.48,9555.48,16547,633,3269,
2007-10-17_10:54,9560.28,9560.28,9560.28,9560.28,13497,488,2687,
2007-10-17_10:55,9562.71,9562.71,9562.71,9562.71,15227,698,3268,
2007-10-17_10:56,9565.96,9565.96,9565.96,9565.96,17043,738,3761,
2007-10-17_10:57,9564.90,9564.90,9564.90,9564.90,12573,510,2884,
2007-10-17_10:58,9563.89,9563.89,9563.89,9563.89,16010,564,3421,
2007-10-17_10:59,9566.90,9566.90,9566.90,9566.90,13936,471,2793,
2007-10-17_11:00,9567.18,9567.18,9567.18,9567.18,11179,339,2310,
2007-10-17_11:01,9568.86,9568.86,9568.86,9568.86,14649,433,2968,
2007-10-17_11:02,9569.59,9569.59,9569.59,9569.59,11089,339,2167,
2007-10-17_11:03,9570.33,9570.33,9570.33,9570.33,14508,481,3057,
2007-10-17_11:04,9569.92,9569.92,9569.92,9569.92,15651,476,2925,
2007-10-17_11:05,9570.44,9570.44,9570.44,9570.44,10562,333,2443,
2007-10-17_11:06,9569.42,9569.42,9569.42,9569.42,14520,406,2972,
2007-10-17_11:07,9568.05,9568.05,9568.05,9568.05,8881,289,2045,
2007-10-17_11:08,9566.73,9566.73,9566.73,9566.73,14919,371,2752,
2007-10-17_11:09,9568.73,9568.73,9568.73,9568.73,12565,345,2677,
2007-10-17_11:10,9568.52,9568.52,9568.52,9568.52,10232,270,2143,
2007-10-17_11:11,9567.78,9567.78,9567.78,9567.78,13843,443,2980,
2007-10-17_11:12,9568.87,9568.87,9568.87,9568.87,9743,283,2007,
2007-10-17_11:13,9567.87,9567.87,9567.87,9567.87,11823,383,2588,
2007-10-17_11:14,9566.18,9566.18,9566.18,9566.18,9568,261,1962,
2007-10-17_11:15,9565.53,9565.53,9565.53,9565.53,10841,274,1967,
2007-10-17_11:16,9566.54,9566.54,9566.54,9566.54,11991,312,2418,
2007-10-17_11:17,9565.46,9565.46,9565.46,9565.46,8726,261,1854,
2007-10-17_11:18,9564.56,9564.56,9564.56,9564.56,12315,331,2384,
2007-10-17_11:19,9563.91,9563.91,9563.91,9563.91,9807,285,2134,
2007-10-17_11:20,9563.66,9563.66,9563.66,9563.66,9659,286,2025,
2007-10-17_11:21,9561.50,9561.50,9561.50,9561.50,12115,314,2390,
2007-10-17_11:22,9560.73,9560.73,9560.73,9560.73,10256,333,2151,
2007-10-17_11:23,9557.38,9557.38,9557.38,9557.38,13443,467,2979,
2007-10-17_11:24,9558.23,9558.23,9558.23,9558.23,10442,317,2194,
2007-10-17_11:25,9560.47,9560.47,9560.47,9560.47,10081,367,2263,
2007-10-17_11:26,9558.67,9558.67,9558.67,9558.67,14864,429,2873,
2007-10-17_11:27,9561.77,9561.77,9561.77,9561.77,10831,285,1976,
2007-10-17_11:28,9561.15,9561.15,9561.15,9561.15,13115,354,2620,
2007-10-17_11:29,9561.99,9561.99,9561.99,9561.99,10915,304,2159,
2007-10-17_11:30,9561.66,9561.66,9561.66,9561.66,10928,289,1963,
2007-10-17_11:31,9563.44,9563.44,9563.44,9563.44,11973,329,2506,
2007-10-17_11:32,9564.98,9564.98,9564.98,9564.98,7592,234,1692,
2007-10-17_11:33,9567.38,9567.38,9567.38,9567.38,10935,317,2236,
2007-10-17_11:34,9570.04,9570.04,9570.04,9570.04,9411,276,1984,
2007-10-17_11:35,9571.97,9571.97,9571.97,9571.97,11053,369,2289,
2007-10-17_11:36,9575.03,9575.03,9575.03,9575.03,14415,468,2775,
2007-10-17_11:37,9578.30,9578.30,9578.30,9578.30,11230,384,2260,
2007-10-17_11:38,9580.49,9580.49,9580.49,9580.49,17374,544,3475,
2007-10-17_11:39,9582.92,9582.92,9582.92,9582.92,15915,495,2943,
2007-10-17_11:40,9585.54,9585.54,9585.54,9585.54,14500,466,2985,
2007-10-17_11:41,9596.99,9596.99,9596.99,9596.99,17517,605,3797,
2007-10-17_11:42,9598.55,9598.55,9598.55,9598.55,15781,503,3240,
2007-10-17_11:43,9605.08,9605.08,9605.08,9605.08,22266,721,4343,
2007-10-17_11:44,9607.70,9607.70,9607.70,9607.70,19259,649,3840,
2007-10-17_11:45,9612.10,9612.10,9612.10,9612.10,21370,702,4029,
2007-10-17_11:46,9616.26,9616.26,9616.26,9616.26,23476,784,4694,
2007-10-17_11:47,9615.61,9615.61,9615.61,9615.61,14858,559,3169,
2007-10-17_11:48,9613.05,9613.05,9613.05,9613.05,17731,591,3727,
2007-10-17_11:49,9609.88,9609.88,9609.88,9609.88,13254,468,3100,
2007-10-17_11:50,9605.32,9605.32,9605.32,9605.32,11408,360,2428,
2007-10-17_11:51,9604.87,9604.87,9604.87,9604.87,14204,459,3029,
2007-10-17_11:52,9601.29,9601.29,9601.29,9601.29,10383,361,2172,
2007-10-17_11:53,9601.38,9601.38,9601.38,9601.38,13935,445,2787,
2007-10-17_11:54,9606.61,9606.61,9606.61,9606.61,12392,412,2416,
2007-10-17_11:55,9601.02,9601.02,9601.02,9601.02,12423,358,2286,
2007-10-17_11:56,9605.87,9605.87,9605.87,9605.87,12395,328,2608,
2007-10-17_11:57,9605.09,9605.09,9605.09,9605.09,9111,288,1939,
2007-10-17_11:58,9602.96,9602.96,9602.96,9602.96,13504,347,2578,
2007-10-17_11:59,9604.90,9604.90,9604.90,9604.90,10385,296,1976,
2007-10-17_12:00,9602.34,9602.34,9602.34,9602.34,10563,253,1942,
2007-10-17_12:01,9601.68,9601.68,9601.68,9601.68,11382,286,2223,
2007-10-17_12:02,9600.83,9600.83,9600.83,9600.83,9222,261,1915,
2007-10-17_12:03,9600.25,9600.25,9600.25,9600.25,14595,395,2654,
2007-10-17_12:04,9600.89,9600.89,9600.89,9600.89,9806,265,2031,
2007-10-17_12:05,9600.24,9600.24,9600.24,9600.24,9870,274,2092,
2007-10-17_12:06,9598.69,9598.69,9598.69,9598.69,10816,262,2124,
2007-10-17_12:07,9598.24,9598.24,9598.24,9598.24,8530,244,1654,
2007-10-17_12:08,9594.71,9594.71,9594.71,9594.71,11461,351,2387,
2007-10-17_12:09,9593.95,9593.95,9593.95,9593.95,10411,324,2112,
2007-10-17_12:10,9591.90,9591.90,9591.90,9591.90,9553,270,1927,
2007-10-17_12:11,9588.77,9588.77,9588.77,9588.77,12565,384,2620,
2007-10-17_12:12,9585.34,9585.34,9585.34,9585.34,9901,295,1977,
2007-10-17_12:13,9585.26,9585.26,9585.26,9585.26,12517,504,2756,
2007-10-17_12:14,9585.87,9585.87,9585.87,9585.87,10983,426,2336,
2007-10-17_12:15,9588.00,9588.00,9588.00,9588.00,12363,482,2406,
2007-10-17_12:16,9588.73,9588.73,9588.73,9588.73,13402,518,2690,
2007-10-17_12:17,9589.63,9589.63,9589.63,9589.63,11103,502,2263,
2007-10-17_12:18,9591.38,9591.38,9591.38,9591.38,11823,435,2549,
2007-10-17_12:19,9587.92,9587.92,9587.92,9587.92,8911,318,1887,
2007-10-17_12:20,9587.67,9587.67,9587.67,9587.67,8563,284,1849,
2007-10-17_12:21,9590.20,9590.20,9590.20,9590.20,12050,313,2524,
2007-10-17_12:22,9590.32,9590.32,9590.32,9590.32,10753,257,1721,
2007-10-17_12:23,9592.82,9592.82,9592.82,9592.82,13733,340,2477,
2007-10-17_12:24,9591.91,9591.91,9591.91,9591.91,9991,271,1969,
2007-10-17_12:25,9593.82,9593.82,9593.82,9593.82,9740,244,1947,
2007-10-17_12:26,9594.28,9594.28,9594.28,9594.28,11922,357,2297,
2007-10-17_12:27,9594.77,9594.77,9594.77,9594.77,7957,231,1640,
2007-10-17_12:28,9593.13,9593.13,9593.13,9593.13,10411,277,2336,
2007-10-17_12:29,9595.03,9595.03,9595.03,9595.03,9059,253,1801,
2007-10-17_12:30,9589.67,9589.67,9589.67,9589.67,12751,424,2379,
2007-10-17_12:31,9579.12,9579.12,9579.12,9579.12,18943,579,3462,
2007-10-17_12:32,9571.43,9571.43,9571.43,9571.43,15708,541,3269,
2007-10-17_12:33,9563.28,9563.28,9563.28,9563.28,20924,671,4426,
2007-10-17_12:34,9558.11,9558.11,9558.11,9558.11,17094,574,3910,
2007-10-17_12:35,9555.61,9555.61,9555.61,9555.61,15808,544,3474,
2007-10-17_12:36,9557.18,9557.18,9557.18,9557.18,19407,594,4098,
2007-10-17_12:37,9555.51,9555.51,9555.51,9555.51,12859,424,2736,
2007-10-17_12:38,9556.02,9556.02,9556.02,9556.02,15852,467,3384,
2007-10-17_12:39,9558.90,9558.90,9558.90,9558.90,13262,368,2725,
2007-10-17_12:40,9561.45,9561.45,9561.45,9561.45,11229,312,2168,
2007-10-17_12:41,9561.56,9561.56,9561.56,9561.56,11995,350,2434,
2007-10-17_12:42,9560.97,9560.97,9560.97,9560.97,10239,269,2040,
2007-10-17_12:43,9565.68,9565.68,9565.68,9565.68,13704,311,2555,
2007-10-17_12:44,9563.04,9563.04,9563.04,9563.04,10407,294,2209,
2007-10-17_12:45,9564.02,9564.02,9564.02,9564.02,11545,315,2300,
2007-10-17_12:46,9562.52,9562.52,9562.52,9562.52,13738,358,2681,
2007-10-17_12:47,9561.03,9561.03,9561.03,9561.03,11172,307,2173,
2007-10-17_12:48,9561.58,9561.58,9561.58,9561.58,13702,364,2695,
2007-10-17_12:49,9557.83,9557.83,9557.83,9557.83,12034,299,2402,
2007-10-17_12:50,9554.89,9554.89,9554.89,9554.89,11401,329,2492,
2007-10-17_12:51,9552.53,9552.53,9552.53,9552.53,14879,443,3142,
2007-10-17_12:52,9552.35,9552.35,9552.35,9552.35,11403,353,2484,
2007-10-17_12:53,9551.32,9551.32,9551.32,9551.32,13814,451,3199,
2007-10-17_12:54,9544.30,9544.30,9544.30,9544.30,12913,351,2812,
2007-10-17_12:55,9542.58,9542.58,9542.58,9542.58,12918,453,2865,
2007-10-17_12:56,9541.49,9541.49,9541.49,9541.49,15571,472,3349,
2007-10-17_12:57,9541.69,9541.69,9541.69,9541.69,12445,386,2676,
2007-10-17_12:58,9539.80,9539.80,9539.80,9539.80,16074,486,3666,
2007-10-17_12:59,9539.87,9539.87,9539.87,9539.87,12042,309,2509,
2007-10-17_13:00,9541.61,9541.61,9541.61,9541.61,11672,315,2411,
2007-10-17_13:01,9546.63,9546.63,9546.63,9546.63,14845,345,2819,
2007-10-17_13:02,9548.78,9548.78,9548.78,9548.78,10385,287,2198,
2007-10-17_13:03,9554.91,9554.91,9554.91,9554.91,12980,368,2816,
2007-10-17_13:04,9555.71,9555.71,9555.71,9555.71,12501,368,2701,
2007-10-17_13:05,9555.36,9555.36,9555.36,9555.36,12534,401,2816,
2007-10-17_13:06,9560.21,9560.21,9560.21,9560.21,14614,428,3165,
2007-10-17_13:07,9555.77,9555.77,9555.77,9555.77,11680,321,2563,
2007-10-17_13:08,9549.88,9549.88,9549.88,9549.88,18281,608,3830,
2007-10-17_13:09,9549.80,9549.80,9549.80,9549.80,13987,467,3142,
2007-10-17_13:10,9547.01,9547.01,9547.01,9547.01,12461,421,2934,
2007-10-17_13:11,9545.25,9545.25,9545.25,9545.25,16563,488,3745,
2007-10-17_13:12,9546.69,9546.69,9546.69,9546.69,13069,367,2672,
2007-10-17_13:13,9548.71,9548.71,9548.71,9548.71,17145,546,3478,
2007-10-17_13:14,9548.24,9548.24,9548.24,9548.24,13411,401,3085,
2007-10-17_13:15,9548.53,9548.53,9548.53,9548.53,14411,391,3103,
2007-10-17_13:16,9548.74,9548.74,9548.74,9548.74,16230,537,3686,
2007-10-17_13:17,9547.52,9547.52,9547.52,9547.52,11772,402,2808,
2007-10-17_13:18,9547.55,9547.55,9547.55,9547.55,15554,538,3854,
2007-10-17_13:19,9545.46,9545.46,9545.46,9545.46,15323,545,3347,
2007-10-17_13:20,9540.28,9540.28,9540.28,9540.28,16970,593,3845,
2007-10-17_13:21,9538.94,9538.94,9538.94,9538.94,18748,651,4666,
2007-10-17_13:22,9537.98,9537.98,9537.98,9537.98,19551,639,4209,
2007-10-17_13:23,9535.31,9535.31,9535.31,9535.31,29425,931,6201,
2007-10-17_13:24,9534.17,9534.17,9534.17,9534.17,22978,728,5317,
2007-10-17_13:25,9534.14,9534.14,9534.14,9534.14,19963,686,4914,
2007-10-17_13:26,9534.14,9534.14,9534.14,9534.14,0,0,0,
2007-10-17_13:27,9534.14,9534.14,9534.14,9534.14,0,0,0,
2007-10-17_13:28,9534.14,9534.14,9534.14,9534.14,0,0,0,
2007-10-17_13:29,9534.14,9534.14,9534.14,9534.14,0,0,0,
2007-10-17_13:30,9562.16,9562.16,9562.16,9562.16,153016,6179,33746,
2007-10-18_09:01,9605.49,9605.49,9605.49,9605.49,410641,6091,35447,
2007-10-18_09:02,9612.30,9612.30,9612.30,9612.30,67391,1518,8807,
2007-10-18_09:03,9588.99,9588.99,9588.99,9588.99,64865,2352,11134,
2007-10-18_09:04,9599.93,9599.93,9599.93,9599.93,54534,2002,10310,
2007-10-18_09:05,9600.60,9600.60,9600.60,9600.60,35614,1390,7440,
2007-10-18_09:06,9606.52,9606.52,9606.52,9606.52,40870,1422,8544,
2007-10-18_09:07,9614.32,9614.32,9614.32,9614.32,29883,1145,6483,
2007-10-18_09:08,9599.88,9599.88,9599.88,9599.88,45497,1916,8326,
2007-10-18_09:09,9616.81,9616.81,9616.81,9616.81,40991,1599,8526,
2007-10-18_09:10,9633.03,9633.03,9633.03,9633.03,40925,1544,7907,
2007-10-18_09:11,9631.46,9631.46,9631.46,9631.46,68538,2437,10883,
2007-10-18_09:12,9637.06,9637.06,9637.06,9637.06,35801,1273,7582,
2007-10-18_09:13,9579.30,9579.30,9579.30,9579.30,58932,2299,9828,
2007-10-18_09:14,9574.96,9574.96,9574.96,9574.96,43917,1627,8569,
2007-10-18_09:15,9580.31,9580.31,9580.31,9580.31,38927,1404,7419,
2007-10-18_09:16,9583.62,9583.62,9583.62,9583.62,41978,1782,8624,
2007-10-18_09:17,9599.06,9599.06,9599.06,9599.06,28002,977,5788,
2007-10-18_09:18,9602.69,9602.69,9602.69,9602.69,29682,1064,6487,
2007-10-18_09:19,9617.95,9617.95,9617.95,9617.95,28727,1109,6743,
2007-10-18_09:20,9617.98,9617.98,9617.98,9617.98,28275,929,5479,
2007-10-18_09:21,9615.39,9615.39,9615.39,9615.39,32299,1170,7098,
2007-10-18_09:22,9618.44,9618.44,9618.44,9618.44,26577,937,5133,
2007-10-18_09:23,9617.29,9617.29,9617.29,9617.29,29800,1092,6047,
2007-10-18_09:24,9621.11,9621.11,9621.11,9621.11,26518,947,5730,
2007-10-18_09:25,9623.53,9623.53,9623.53,9623.53,23740,896,4894,
2007-10-18_09:26,9627.38,9627.38,9627.38,9627.38,30384,945,6303,
2007-10-18_09:27,9627.70,9627.70,9627.70,9627.70,24102,722,4617,
2007-10-18_09:28,9626.67,9626.67,9626.67,9626.67,30930,858,5786,
2007-10-18_09:29,9628.37,9628.37,9628.37,9628.37,31458,851,5731,
2007-10-18_09:30,9626.23,9626.23,9626.23,9626.23,27929,701,4874,
2007-10-18_09:31,9626.77,9626.77,9626.77,9626.77,31844,953,6689,
2007-10-18_09:32,9620.36,9620.36,9620.36,9620.36,23394,710,4708,
2007-10-18_09:33,9619.01,9619.01,9619.01,9619.01,28622,829,5556,
2007-10-18_09:34,9620.64,9620.64,9620.64,9620.64,26493,928,5877,
2007-10-18_09:35,9620.21,9620.21,9620.21,9620.21,21975,815,4273,
2007-10-18_09:36,9621.77,9621.77,9621.77,9621.77,24651,809,5211,
2007-10-18_09:37,9623.00,9623.00,9623.00,9623.00,18051,546,3769,
2007-10-18_09:38,9622.87,9622.87,9622.87,9622.87,25787,733,4868,
2007-10-18_09:39,9621.97,9621.97,9621.97,9621.97,23069,727,4675,
2007-10-18_09:40,9625.73,9625.73,9625.73,9625.73,20373,587,4006,
2007-10-18_09:41,9626.85,9626.85,9626.85,9626.85,26007,838,5625,
2007-10-18_09:42,9626.51,9626.51,9626.51,9626.51,20313,589,4248,
2007-10-18_09:43,9627.61,9627.61,9627.61,9627.61,24011,718,5211,
2007-10-18_09:44,9631.15,9631.15,9631.15,9631.15,23653,855,5007,
2007-10-18_09:45,9642.81,9642.81,9642.81,9642.81,23504,761,4554,
2007-10-18_09:46,9652.33,9652.33,9652.33,9652.33,31187,1171,6673,
2007-10-18_09:47,9658.93,9658.93,9658.93,9658.93,25837,996,5404,
2007-10-18_09:48,9666.90,9666.90,9666.90,9666.90,29067,974,6115,
2007-10-18_09:49,9667.07,9667.07,9667.07,9667.07,25545,822,5433,
2007-10-18_09:50,9666.45,9666.45,9666.45,9666.45,23537,784,4828,
2007-10-18_09:51,9664.39,9664.39,9664.39,9664.39,25808,952,5973,
2007-10-18_09:52,9663.32,9663.32,9663.32,9663.32,17446,675,4023,
2007-10-18_09:53,9658.47,9658.47,9658.47,9658.47,25311,913,5527,
2007-10-18_09:54,9657.26,9657.26,9657.26,9657.26,21782,841,5125,
2007-10-18_09:55,9651.33,9651.33,9651.33,9651.33,19891,674,4059,
2007-10-18_09:56,9653.04,9653.04,9653.04,9653.04,23493,824,5015,
2007-10-18_09:57,9650.62,9650.62,9650.62,9650.62,17369,666,3973,
2007-10-18_09:58,9648.41,9648.41,9648.41,9648.41,19368,633,4339,
2007-10-18_09:59,9646.22,9646.22,9646.22,9646.22,17411,507,3555,
2007-10-18_10:00,9646.23,9646.23,9646.23,9646.23,16124,498,3336,
2007-10-18_10:01,9643.08,9643.08,9643.08,9643.08,22485,725,4761,
2007-10-18_10:02,9646.66,9646.66,9646.66,9646.66,18687,575,3575,
2007-10-18_10:03,9646.39,9646.39,9646.39,9646.39,19495,623,4111,
2007-10-18_10:04,9649.64,9649.64,9649.64,9649.64,20149,614,4308,
2007-10-18_10:05,9649.19,9649.19,9649.19,9649.19,17139,562,3754,
2007-10-18_10:06,9648.95,9648.95,9648.95,9648.95,21725,635,4687,
2007-10-18_10:07,9650.68,9650.68,9650.68,9650.68,16339,490,3514,
2007-10-18_10:08,9648.80,9648.80,9648.80,9648.80,30779,951,5804,
2007-10-18_10:09,9650.77,9650.77,9650.77,9650.77,19922,669,4227,
2007-10-18_10:10,9649.00,9649.00,9649.00,9649.00,15741,510,3303,
2007-10-18_10:11,9649.69,9649.69,9649.69,9649.69,22508,732,4750,
2007-10-18_10:12,9647.73,9647.73,9647.73,9647.73,13474,388,3064,
2007-10-18_10:13,9645.15,9645.15,9645.15,9645.15,18202,549,3671,
2007-10-18_10:14,9645.37,9645.37,9645.37,9645.37,19785,598,3994,
2007-10-18_10:15,9641.43,9641.43,9641.43,9641.43,14973,513,3237,
2007-10-18_10:16,9639.29,9639.29,9639.29,9639.29,21379,673,4498,
2007-10-18_10:17,9638.76,9638.76,9638.76,9638.76,16271,579,3550,
2007-10-18_10:18,9639.04,9639.04,9639.04,9639.04,22791,662,4480,
2007-10-18_10:19,9639.74,9639.74,9639.74,9639.74,20733,590,4312,
2007-10-18_10:20,9640.09,9640.09,9640.09,9640.09,21922,410,3119,
2007-10-18_10:21,9639.20,9639.20,9639.20,9639.20,19217,597,4074,
2007-10-18_10:22,9639.55,9639.55,9639.55,9639.55,14929,476,3038,
2007-10-18_10:23,9643.12,9643.12,9643.12,9643.12,18928,856,4082,
2007-10-18_10:24,9643.85,9643.85,9643.85,9643.85,15956,520,3448,
2007-10-18_10:25,9641.14,9641.14,9641.14,9641.14,14010,465,3170,
2007-10-18_10:26,9640.31,9640.31,9640.31,9640.31,21997,713,4605,
2007-10-18_10:27,9635.79,9635.79,9635.79,9635.79,14817,486,3114,
2007-10-18_10:28,9634.49,9634.49,9634.49,9634.49,17721,573,3876,
2007-10-18_10:29,9637.38,9637.38,9637.38,9637.38,15262,543,3294,
2007-10-18_10:30,9637.35,9637.35,9637.35,9637.35,18771,958,3871,
2007-10-18_10:31,9637.55,9637.55,9637.55,9637.55,19512,740,3829,
2007-10-18_10:32,9637.49,9637.49,9637.49,9637.49,12803,408,2506,
2007-10-18_10:33,9635.60,9635.60,9635.60,9635.60,15592,499,3235,
2007-10-18_10:34,9637.21,9637.21,9637.21,9637.21,12852,376,2766,
2007-10-18_10:35,9637.89,9637.89,9637.89,9637.89,13187,369,2727,
2007-10-18_10:36,9634.45,9634.45,9634.45,9634.45,18239,483,3490,
2007-10-18_10:37,9632.54,9632.54,9632.54,9632.54,14509,411,2727,
2007-10-18_10:38,9626.59,9626.59,9626.59,9626.59,18161,570,3867,
2007-10-18_10:39,9621.95,9621.95,9621.95,9621.95,17421,574,3786,
2007-10-18_10:40,9617.34,9617.34,9617.34,9617.34,18812,602,3769,
2007-10-18_10:41,9617.06,9617.06,9617.06,9617.06,23034,736,4676,
2007-10-18_10:42,9614.15,9614.15,9614.15,9614.15,18075,558,3711,
2007-10-18_10:43,9611.95,9611.95,9611.95,9611.95,22474,640,4649,
2007-10-18_10:44,9610.76,9610.76,9610.76,9610.76,17469,530,3762,
2007-10-18_10:45,9611.41,9611.41,9611.41,9611.41,15698,447,3237,
2007-10-18_10:46,9611.94,9611.94,9611.94,9611.94,18985,516,3830,
2007-10-18_10:47,9613.12,9613.12,9613.12,9613.12,14456,386,2907,
2007-10-18_10:48,9613.02,9613.02,9613.02,9613.02,16494,442,3382,
2007-10-18_10:49,9616.54,9616.54,9616.54,9616.54,12401,363,2720,
2007-10-18_10:50,9616.47,9616.47,9616.47,9616.47,13309,392,2774,
2007-10-18_10:51,9617.31,9617.31,9617.31,9617.31,13905,404,2989,
2007-10-18_10:52,9620.10,9620.10,9620.10,9620.10,9580,292,2125,
2007-10-18_10:53,9620.61,9620.61,9620.61,9620.61,14411,402,2901,
2007-10-18_10:54,9621.14,9621.14,9621.14,9621.14,11732,323,2497,
2007-10-18_10:55,9622.06,9622.06,9622.06,9622.06,10715,294,2462,
2007-10-18_10:56,9623.13,9623.13,9623.13,9623.13,13936,394,3159,
2007-10-18_10:57,9624.69,9624.69,9624.69,9624.69,12676,387,2590,
2007-10-18_10:58,9626.20,9626.20,9626.20,9626.20,18736,533,3725,
2007-10-18_10:59,9628.22,9628.22,9628.22,9628.22,15636,498,3303,
2007-10-18_11:00,9628.07,9628.07,9628.07,9628.07,14039,429,2905,
2007-10-18_11:01,9627.83,9627.83,9627.83,9627.83,17863,534,3578,
2007-10-18_11:02,9631.11,9631.11,9631.11,9631.11,13191,365,2538,
2007-10-18_11:03,9633.13,9633.13,9633.13,9633.13,14687,408,2991,
2007-10-18_11:04,9632.75,9632.75,9632.75,9632.75,12602,375,2625,
2007-10-18_11:05,9633.18,9633.18,9633.18,9633.18,11861,303,2609,
2007-10-18_11:06,9631.40,9631.40,9631.40,9631.40,14600,395,3276,
2007-10-18_11:07,9633.72,9633.72,9633.72,9633.72,11258,326,2311,
2007-10-18_11:08,9631.18,9631.18,9631.18,9631.18,14176,430,2856,
2007-10-18_11:09,9631.22,9631.22,9631.22,9631.22,12795,335,2389,
2007-10-18_11:10,9628.92,9628.92,9628.92,9628.92,10385,271,2159,
2007-10-18_11:11,9627.83,9627.83,9627.83,9627.83,15587,430,2990,
2007-10-18_11:12,9628.07,9628.07,9628.07,9628.07,10183,282,1904,
2007-10-18_11:13,9626.07,9626.07,9626.07,9626.07,10192,237,2148,
2007-10-18_11:14,9627.37,9627.37,9627.37,9627.37,12637,384,2285,
2007-10-18_11:15,9628.72,9628.72,9628.72,9628.72,11312,293,2136,
2007-10-18_11:16,9623.70,9623.70,9623.70,9623.70,15523,458,2692,
2007-10-18_11:17,9622.77,9622.77,9622.77,9622.77,9781,242,1794,
2007-10-18_11:18,9622.19,9622.19,9622.19,9622.19,12198,316,2324,
2007-10-18_11:19,9622.55,9622.55,9622.55,9622.55,10958,298,1998,
2007-10-18_11:20,9620.83,9620.83,9620.83,9620.83,9408,237,1821,
2007-10-18_11:21,9620.36,9620.36,9620.36,9620.36,14648,358,2482,
2007-10-18_11:22,9622.63,9622.63,9622.63,9622.63,8768,264,1768,
2007-10-18_11:23,9621.42,9621.42,9621.42,9621.42,13434,385,2389,
2007-10-18_11:24,9618.69,9618.69,9618.69,9618.69,9723,294,1989,
2007-10-18_11:25,9619.22,9619.22,9619.22,9619.22,10414,331,2049,
2007-10-18_11:26,9619.03,9619.03,9619.03,9619.03,12146,401,2635,
2007-10-18_11:27,9617.25,9617.25,9617.25,9617.25,10488,287,1967,
2007-10-18_11:28,9617.32,9617.32,9617.32,9617.32,15012,398,2474,
2007-10-18_11:29,9615.57,9615.57,9615.57,9615.57,11625,325,2118,
2007-10-18_11:30,9616.16,9616.16,9616.16,9616.16,11548,284,2031,
2007-10-18_11:31,9617.26,9617.26,9617.26,9617.26,11765,309,2318,
2007-10-18_11:32,9619.39,9619.39,9619.39,9619.39,9823,246,1944,
2007-10-18_11:33,9619.93,9619.93,9619.93,9619.93,14873,412,2624,
2007-10-18_11:34,9621.34,9621.34,9621.34,9621.34,11945,379,2230,
2007-10-18_11:35,9623.88,9623.88,9623.88,9623.88,10829,315,2295,
2007-10-18_11:36,9626.23,9626.23,9626.23,9626.23,13601,357,2600,
2007-10-18_11:37,9626.01,9626.01,9626.01,9626.01,8665,221,1670,
2007-10-18_11:38,9624.84,9624.84,9624.84,9624.84,12590,325,2272,
2007-10-18_11:39,9626.16,9626.16,9626.16,9626.16,17367,734,3409,
2007-10-18_11:40,9629.97,9629.97,9629.97,9629.97,19279,668,3719,
2007-10-18_11:41,9632.81,9632.81,9632.81,9632.81,18742,658,3514,
2007-10-18_11:42,9633.99,9633.99,9633.99,9633.99,11071,348,1992,
2007-10-18_11:43,9633.15,9633.15,9633.15,9633.15,13348,359,2677,
2007-10-18_11:44,9636.28,9636.28,9636.28,9636.28,11996,373,2420,
2007-10-18_11:45,9633.14,9633.14,9633.14,9633.14,11028,339,2143,
2007-10-18_11:46,9632.12,9632.12,9632.12,9632.12,15739,482,2843,
2007-10-18_11:47,9633.32,9633.32,9633.32,9633.32,11706,379,2213,
2007-10-18_11:48,9631.22,9631.22,9631.22,9631.22,19432,605,3440,
2007-10-18_11:49,9633.24,9633.24,9633.24,9633.24,19279,606,3352,
2007-10-18_11:50,9631.27,9631.27,9631.27,9631.27,14627,447,2811,
2007-10-18_11:51,9632.50,9632.50,9632.50,9632.50,16477,527,3186,
2007-10-18_11:52,9635.82,9635.82,9635.82,9635.82,13035,376,2284,
2007-10-18_11:53,9635.47,9635.47,9635.47,9635.47,15257,456,2739,
2007-10-18_11:54,9636.13,9636.13,9636.13,9636.13,11731,442,2394,
2007-10-18_11:55,9636.89,9636.89,9636.89,9636.89,12319,465,2432,
2007-10-18_11:56,9638.45,9638.45,9638.45,9638.45,15666,563,2867,
2007-10-18_11:57,9636.75,9636.75,9636.75,9636.75,11113,331,2147,
2007-10-18_11:58,9636.15,9636.15,9636.15,9636.15,18379,486,3163,
2007-10-18_11:59,9637.15,9637.15,9637.15,9637.15,12429,369,2368,
2007-10-18_12:00,9637.45,9637.45,9637.45,9637.45,16442,362,2421,
2007-10-18_12:01,9633.04,9633.04,9633.04,9633.04,13133,343,2665,
2007-10-18_12:02,9634.49,9634.49,9634.49,9634.49,9275,245,1981,
2007-10-18_12:03,9633.22,9633.22,9633.22,9633.22,11375,300,2506,
2007-10-18_12:04,9631.06,9631.06,9631.06,9631.06,10566,266,2025,
2007-10-18_12:05,9629.62,9629.62,9629.62,9629.62,11481,286,2204,
2007-10-18_12:06,9628.88,9628.88,9628.88,9628.88,12877,326,2651,
2007-10-18_12:07,9629.50,9629.50,9629.50,9629.50,11444,311,2001,
2007-10-18_12:08,9627.42,9627.42,9627.42,9627.42,13608,406,2541,
2007-10-18_12:09,9626.38,9626.38,9626.38,9626.38,10688,324,2240,
2007-10-18_12:10,9626.22,9626.22,9626.22,9626.22,8942,220,1914,
2007-10-18_12:11,9625.54,9625.54,9625.54,9625.54,14580,412,2658,
2007-10-18_12:12,9630.66,9630.66,9630.66,9630.66,10388,308,2151,
2007-10-18_12:13,9630.82,9630.82,9630.82,9630.82,13214,390,2723,
2007-10-18_12:14,9632.98,9632.98,9632.98,9632.98,11242,236,1886,
2007-10-18_12:15,9627.43,9627.43,9627.43,9627.43,10591,262,2302,
2007-10-18_12:16,9628.84,9628.84,9628.84,9628.84,13089,339,2628,
2007-10-18_12:17,9627.09,9627.09,9627.09,9627.09,10290,244,1973,
2007-10-18_12:18,9625.96,9625.96,9625.96,9625.96,12144,368,2391,
2007-10-18_12:19,9623.51,9623.51,9623.51,9623.51,11013,292,2219,
2007-10-18_12:20,9621.92,9621.92,9621.92,9621.92,11036,319,2222,
2007-10-18_12:21,9621.41,9621.41,9621.41,9621.41,12581,359,2678,
2007-10-18_12:22,9621.09,9621.09,9621.09,9621.09,11163,298,2401,
2007-10-18_12:23,9622.64,9622.64,9622.64,9622.64,16753,408,2924,
2007-10-18_12:24,9621.96,9621.96,9621.96,9621.96,14076,394,2796,
2007-10-18_12:25,9623.31,9623.31,9623.31,9623.31,12928,383,2517,
2007-10-18_12:26,9632.06,9632.06,9632.06,9632.06,20604,772,3720,
2007-10-18_12:27,9636.48,9636.48,9636.48,9636.48,28572,717,4337,
2007-10-18_12:28,9638.65,9638.65,9638.65,9638.65,32846,1164,6162,
2007-10-18_12:29,9637.70,9637.70,9637.70,9637.70,20940,573,3677,
2007-10-18_12:30,9635.19,9635.19,9635.19,9635.19,16149,377,2844,
2007-10-18_12:31,9634.63,9634.63,9634.63,9634.63,14508,387,2847,
2007-10-18_12:32,9635.82,9635.82,9635.82,9635.82,12228,297,2330,
2007-10-18_12:33,9636.21,9636.21,9636.21,9636.21,16561,413,2857,
2007-10-18_12:34,9634.13,9634.13,9634.13,9634.13,11378,302,2154,
2007-10-18_12:35,9633.63,9633.63,9633.63,9633.63,15692,453,2718,
2007-10-18_12:36,9637.09,9637.09,9637.09,9637.09,15532,524,3153,
2007-10-18_12:37,9637.59,9637.59,9637.59,9637.59,15600,465,2871,
2007-10-18_12:38,9638.83,9638.83,9638.83,9638.83,19335,619,3644,
2007-10-18_12:39,9641.27,9641.27,9641.27,9641.27,18734,523,3161,
2007-10-18_12:40,9642.34,9642.34,9642.34,9642.34,16717,539,3409,
2007-10-18_12:41,9639.68,9639.68,9639.68,9639.68,18884,530,3839,
2007-10-18_12:42,9642.29,9642.29,9642.29,9642.29,17025,430,3152,
2007-10-18_12:43,9643.22,9643.22,9643.22,9643.22,23062,544,3880,
2007-10-18_12:44,9643.26,9643.26,9643.26,9643.26,17178,461,3401,
2007-10-18_12:45,9645.25,9645.25,9645.25,9645.25,17153,464,3290,
2007-10-18_12:46,9646.00,9646.00,9646.00,9646.00,17820,550,3811,
2007-10-18_12:47,9645.22,9645.22,9645.22,9645.22,13567,396,2951,
2007-10-18_12:48,9645.47,9645.47,9645.47,9645.47,15856,465,3586,
2007-10-18_12:49,9646.98,9646.98,9646.98,9646.98,13218,379,2980,
2007-10-18_12:50,9648.06,9648.06,9648.06,9648.06,13059,389,2851,
2007-10-18_12:51,9651.81,9651.81,9651.81,9651.81,14349,451,3294,
2007-10-18_12:52,9649.56,9649.56,9649.56,9649.56,13306,465,2790,
2007-10-18_12:53,9649.39,9649.39,9649.39,9649.39,18958,685,4502,
2007-10-18_12:54,9650.85,9650.85,9650.85,9650.85,14929,565,3809,
2007-10-18_12:55,9650.68,9650.68,9650.68,9650.68,15223,473,3442,
2007-10-18_12:56,9649.23,9649.23,9649.23,9649.23,16516,520,3816,
2007-10-18_12:57,9649.81,9649.81,9649.81,9649.81,12326,366,2832,
2007-10-18_12:58,9645.76,9645.76,9645.76,9645.76,16303,432,3430,
2007-10-18_12:59,9644.60,9644.60,9644.60,9644.60,13855,398,3084,
2007-10-18_13:00,9643.58,9643.58,9643.58,9643.58,16014,499,3541,
2007-10-18_13:01,9641.58,9641.58,9641.58,9641.58,15643,492,3556,
2007-10-18_13:02,9641.30,9641.30,9641.30,9641.30,11860,343,2703,
2007-10-18_13:03,9644.36,9644.36,9644.36,9644.36,17198,530,3685,
2007-10-18_13:04,9643.39,9643.39,9643.39,9643.39,15035,462,2989,
2007-10-18_13:05,9646.19,9646.19,9646.19,9646.19,13375,391,2959,
2007-10-18_13:06,9647.50,9647.50,9647.50,9647.50,15262,453,3463,
2007-10-18_13:07,9646.46,9646.46,9646.46,9646.46,13061,386,2878,
2007-10-18_13:08,9646.47,9646.47,9646.47,9646.47,17129,501,3742,
2007-10-18_13:09,9646.47,9646.47,9646.47,9646.47,16290,447,3294,
2007-10-18_13:10,9645.31,9645.31,9645.31,9645.31,15977,511,3576,
2007-10-18_13:11,9647.15,9647.15,9647.15,9647.15,17791,512,3947,
2007-10-18_13:12,9648.85,9648.85,9648.85,9648.85,15438,477,3314,
2007-10-18_13:13,9649.78,9649.78,9649.78,9649.78,20487,591,4499,
2007-10-18_13:14,9652.27,9652.27,9652.27,9652.27,19055,542,3953,
2007-10-18_13:15,9651.67,9651.67,9651.67,9651.67,19375,640,4320,
2007-10-18_13:16,9650.07,9650.07,9650.07,9650.07,20844,671,4697,
2007-10-18_13:17,9650.07,9650.07,9650.07,9650.07,16524,528,3793,
2007-10-18_13:18,9652.50,9652.50,9652.50,9652.50,23187,724,5140,
2007-10-18_13:19,9653.47,9653.47,9653.47,9653.47,17731,539,4166,
2007-10-18_13:20,9648.19,9648.19,9648.19,9648.19,18620,550,3855,
2007-10-18_13:21,9647.98,9647.98,9647.98,9647.98,22123,647,4836,
2007-10-18_13:22,9648.32,9648.32,9648.32,9648.32,18801,610,4183,
2007-10-18_13:23,9645.72,9645.72,9645.72,9645.72,24513,752,5539,
2007-10-18_13:24,9647.30,9647.30,9647.30,9647.30,23006,754,5387,
2007-10-18_13:25,9645.06,9645.06,9645.06,9645.06,23152,826,5532,
2007-10-18_13:26,9645.09,9645.09,9645.09,9645.09,0,0,0,
2007-10-18_13:27,9645.09,9645.09,9645.09,9645.09,0,0,0,
2007-10-18_13:28,9645.09,9645.09,9645.09,9645.09,0,0,0,
2007-10-18_13:29,9645.09,9645.09,9645.09,9645.09,0,0,0,
2007-10-18_13:30,9637.07,9637.07,9637.07,9637.07,159676,6446,35725,
2007-10-19_09:01,9666.58,9666.58,9666.58,9666.58,278546,4418,27398,
2007-10-19_09:02,9647.25,9647.25,9647.25,9647.25,34095,1323,7601,
2007-10-19_09:03,9644.39,9644.39,9644.39,9644.39,41391,1657,9330,
2007-10-19_09:04,9639.96,9639.96,9639.96,9639.96,37686,1362,8240,
2007-10-19_09:05,9637.13,9637.13,9637.13,9637.13,28503,1072,6700,
2007-10-19_09:06,9635.86,9635.86,9635.86,9635.86,33343,1120,7818,
2007-10-19_09:07,9637.19,9637.19,9637.19,9637.19,28140,1039,6455,
2007-10-19_09:08,9646.00,9646.00,9646.00,9646.00,32951,1742,7069,
2007-10-19_09:09,9659.06,9659.06,9659.06,9659.06,34901,1349,7131,
2007-10-19_09:10,9665.97,9665.97,9665.97,9665.97,29124,1310,6476,
2007-10-19_09:11,9662.54,9662.54,9662.54,9662.54,37899,1426,8378,
2007-10-19_09:12,9661.89,9661.89,9661.89,9661.89,25891,998,6081,
2007-10-19_09:13,9661.61,9661.61,9661.61,9661.61,31733,1106,6549,
2007-10-19_09:14,9657.42,9657.42,9657.42,9657.42,26161,834,5713,
2007-10-19_09:15,9656.26,9656.26,9656.26,9656.26,22999,762,5017,
2007-10-19_09:16,9657.66,9657.66,9657.66,9657.66,33444,917,6241,
2007-10-19_09:17,9657.41,9657.41,9657.41,9657.41,22537,673,4771,
2007-10-19_09:18,9660.82,9660.82,9660.82,9660.82,26178,914,5704,
2007-10-19_09:19,9662.13,9662.13,9662.13,9662.13,25290,811,5385,
2007-10-19_09:20,9668.02,9668.02,9668.02,9668.02,22216,745,4762,
2007-10-19_09:21,9670.81,9670.81,9670.81,9670.81,29445,984,6658,
2007-10-19_09:22,9673.78,9673.78,9673.78,9673.78,22494,757,4939,
2007-10-19_09:23,9673.96,9673.96,9673.96,9673.96,24667,974,5615,
2007-10-19_09:24,9671.34,9671.34,9671.34,9671.34,27153,950,5613,
2007-10-19_09:25,9672.11,9672.11,9672.11,9672.11,21945,861,4752,
2007-10-19_09:26,9670.59,9670.59,9670.59,9670.59,32399,1163,6211,
2007-10-19_09:27,9666.36,9666.36,9666.36,9666.36,24625,795,5015,
2007-10-19_09:28,9667.25,9667.25,9667.25,9667.25,26894,932,5368,
2007-10-19_09:29,9663.37,9663.37,9663.37,9663.37,23915,773,5055,
2007-10-19_09:30,9662.92,9662.92,9662.92,9662.92,22767,726,4305,
2007-10-19_09:31,9663.13,9663.13,9663.13,9663.13,25393,809,5257,
2007-10-19_09:32,9664.49,9664.49,9664.49,9664.49,18874,622,3969,
2007-10-19_09:33,9665.61,9665.61,9665.61,9665.61,19965,599,4184,
2007-10-19_09:34,9664.85,9664.85,9664.85,9664.85,21140,614,4298,
2007-10-19_09:35,9664.29,9664.29,9664.29,9664.29,17993,631,3658,
2007-10-19_09:36,9665.84,9665.84,9665.84,9665.84,25023,756,4969,
2007-10-19_09:37,9666.29,9666.29,9666.29,9666.29,22064,739,4488,
2007-10-19_09:38,9667.68,9667.68,9667.68,9667.68,28752,928,5584,
2007-10-19_09:39,9671.37,9671.37,9671.37,9671.37,23488,735,4753,
2007-10-19_09:40,9670.09,9670.09,9670.09,9670.09,22993,710,4442,
2007-10-19_09:41,9671.33,9671.33,9671.33,9671.33,25381,776,5007,
2007-10-19_09:42,9670.89,9670.89,9670.89,9670.89,17501,597,3714,
2007-10-19_09:43,9669.22,9669.22,9669.22,9669.22,19979,694,4287,
2007-10-19_09:44,9667.88,9667.88,9667.88,9667.88,18765,602,4063,
2007-10-19_09:45,9668.94,9668.94,9668.94,9668.94,16395,565,3313,
2007-10-19_09:46,9666.20,9666.20,9666.20,9666.20,21879,679,4460,
2007-10-19_09:47,9663.50,9663.50,9663.50,9663.50,16065,463,3118,
2007-10-19_09:48,9664.33,9664.33,9664.33,9664.33,17546,572,3859,
2007-10-19_09:49,9661.99,9661.99,9661.99,9661.99,16390,525,3594,
2007-10-19_09:50,9658.59,9658.59,9658.59,9658.59,15224,472,3337,
2007-10-19_09:51,9656.50,9656.50,9656.50,9656.50,19264,555,4069,
2007-10-19_09:52,9651.67,9651.67,9651.67,9651.67,18369,604,3608,
2007-10-19_09:53,9646.18,9646.18,9646.18,9646.18,22817,738,4550,
2007-10-19_09:54,9646.01,9646.01,9646.01,9646.01,20790,698,4499,
2007-10-19_09:55,9639.01,9639.01,9639.01,9639.01,18457,694,4174,
2007-10-19_09:56,9636.14,9636.14,9636.14,9636.14,23288,815,5044,
2007-10-19_09:57,9632.71,9632.71,9632.71,9632.71,16852,590,3981,
2007-10-19_09:58,9629.32,9629.32,9629.32,9629.32,21135,700,4722,
2007-10-19_09:59,9627.26,9627.26,9627.26,9627.26,18851,598,4086,
2007-10-19_10:00,9629.97,9629.97,9629.97,9629.97,15178,440,3235,
2007-10-19_10:01,9632.63,9632.63,9632.63,9632.63,19920,564,4179,
2007-10-19_10:02,9635.10,9635.10,9635.10,9635.10,14702,438,3064,
2007-10-19_10:03,9638.73,9638.73,9638.73,9638.73,15886,478,3405,
2007-10-19_10:04,9640.47,9640.47,9640.47,9640.47,15245,481,3180,
2007-10-19_10:05,9640.12,9640.12,9640.12,9640.12,14599,505,2778,
2007-10-19_10:06,9642.72,9642.72,9642.72,9642.72,14561,465,3074,
2007-10-19_10:07,9644.10,9644.10,9644.10,9644.10,11561,345,2486,
2007-10-19_10:08,9644.99,9644.99,9644.99,9644.99,12939,365,2796,
2007-10-19_10:09,9644.54,9644.54,9644.54,9644.54,12712,383,2678,
2007-10-19_10:10,9644.30,9644.30,9644.30,9644.30,10657,325,2468,
2007-10-19_10:11,9646.33,9646.33,9646.33,9646.33,14451,440,3229,
2007-10-19_10:12,9646.87,9646.87,9646.87,9646.87,12587,355,2685,
2007-10-19_10:13,9644.61,9644.61,9644.61,9644.61,13443,378,2943,
2007-10-19_10:14,9643.52,9643.52,9643.52,9643.52,13995,375,2636,
2007-10-19_10:15,9644.02,9644.02,9644.02,9644.02,13144,326,2471,
2007-10-19_10:16,9640.50,9640.50,9640.50,9640.50,14843,383,3016,
2007-10-19_10:17,9638.29,9638.29,9638.29,9638.29,11458,351,2232,
2007-10-19_10:18,9637.03,9637.03,9637.03,9637.03,15311,433,2919,
2007-10-19_10:19,9634.82,9634.82,9634.82,9634.82,13182,346,2629,
2007-10-19_10:20,9635.40,9635.40,9635.40,9635.40,12429,382,2391,
2007-10-19_10:21,9632.73,9632.73,9632.73,9632.73,13648,360,2740,
2007-10-19_10:22,9631.65,9631.65,9631.65,9631.65,10124,275,2105,
2007-10-19_10:23,9629.64,9629.64,9629.64,9629.64,13703,405,2760,
2007-10-19_10:24,9627.81,9627.81,9627.81,9627.81,13541,369,2548,
2007-10-19_10:25,9624.15,9624.15,9624.15,9624.15,11549,389,2329,
2007-10-19_10:26,9624.44,9624.44,9624.44,9624.44,14677,456,2935,
2007-10-19_10:27,9624.48,9624.48,9624.48,9624.48,11912,357,2432,
2007-10-19_10:28,9625.05,9625.05,9625.05,9625.05,13268,414,2925,
2007-10-19_10:29,9625.95,9625.95,9625.95,9625.95,11362,331,2478,
2007-10-19_10:30,9625.33,9625.33,9625.33,9625.33,9615,264,2129,
2007-10-19_10:31,9629.09,9629.09,9629.09,9629.09,15634,386,2855,
2007-10-19_10:32,9631.34,9631.34,9631.34,9631.34,10404,277,2116,
2007-10-19_10:33,9636.29,9636.29,9636.29,9636.29,16198,427,2911,
2007-10-19_10:34,9638.79,9638.79,9638.79,9638.79,13974,354,2676,
2007-10-19_10:35,9641.50,9641.50,9641.50,9641.50,14025,425,2662,
2007-10-19_10:36,9644.75,9644.75,9644.75,9644.75,15810,525,3269,
2007-10-19_10:37,9643.51,9643.51,9643.51,9643.51,14044,502,3162,
2007-10-19_10:38,9648.55,9648.55,9648.55,9648.55,12407,408,2810,
2007-10-19_10:39,9647.86,9647.86,9647.86,9647.86,12777,353,2515,
2007-10-19_10:40,9648.18,9648.18,9648.18,9648.18,9791,300,2165,
2007-10-19_10:41,9648.99,9648.99,9648.99,9648.99,12578,371,2611,
2007-10-19_10:42,9647.75,9647.75,9647.75,9647.75,14701,469,2190,
2007-10-19_10:43,9644.85,9644.85,9644.85,9644.85,15117,406,2674,
2007-10-19_10:44,9645.17,9645.17,9645.17,9645.17,11624,340,2164,
2007-10-19_10:45,9646.33,9646.33,9646.33,9646.33,9520,263,1912,
2007-10-19_10:46,9647.32,9647.32,9647.32,9647.32,14091,327,2354,
2007-10-19_10:47,9648.36,9648.36,9648.36,9648.36,11123,334,1974,
2007-10-19_10:48,9647.87,9647.87,9647.87,9647.87,13005,351,2393,
2007-10-19_10:49,9649.94,9649.94,9649.94,9649.94,11627,290,2297,
2007-10-19_10:50,9651.21,9651.21,9651.21,9651.21,11281,343,2161,
2007-10-19_10:51,9651.54,9651.54,9651.54,9651.54,14334,366,2695,
2007-10-19_10:52,9648.72,9648.72,9648.72,9648.72,11436,310,2209,
2007-10-19_10:53,9650.65,9650.65,9650.65,9650.65,13511,376,2710,
2007-10-19_10:54,9649.12,9649.12,9649.12,9649.12,12260,340,2429,
2007-10-19_10:55,9648.82,9648.82,9648.82,9648.82,9541,245,1961,
2007-10-19_10:56,9646.39,9646.39,9646.39,9646.39,15034,405,2582,
2007-10-19_10:57,9646.68,9646.68,9646.68,9646.68,9879,263,1954,
2007-10-19_10:58,9648.24,9648.24,9648.24,9648.24,15708,414,2831,
2007-10-19_10:59,9648.54,9648.54,9648.54,9648.54,11620,298,2267,
2007-10-19_11:00,9648.28,9648.28,9648.28,9648.28,11472,328,2103,
2007-10-19_11:01,9646.74,9646.74,9646.74,9646.74,14824,402,2719,
2007-10-19_11:02,9646.77,9646.77,9646.77,9646.77,11158,339,2172,
2007-10-19_11:03,9646.86,9646.86,9646.86,9646.86,14297,458,2772,
2007-10-19_11:04,9648.66,9648.66,9648.66,9648.66,11830,344,2167,
2007-10-19_11:05,9647.95,9647.95,9647.95,9647.95,10295,321,2062,
2007-10-19_11:06,9649.18,9649.18,9649.18,9649.18,15418,356,2506,
2007-10-19_11:07,9649.95,9649.95,9649.95,9649.95,11656,269,2002,
2007-10-19_11:08,9649.25,9649.25,9649.25,9649.25,12310,296,2404,
2007-10-19_11:09,9648.72,9648.72,9648.72,9648.72,11529,317,2243,
2007-10-19_11:10,9647.32,9647.32,9647.32,9647.32,10020,259,2137,
2007-10-19_11:11,9646.84,9646.84,9646.84,9646.84,14995,387,2859,
2007-10-19_11:12,9645.13,9645.13,9645.13,9645.13,10610,243,2003,
2007-10-19_11:13,9644.50,9644.50,9644.50,9644.50,13739,362,2459,
2007-10-19_11:14,9644.45,9644.45,9644.45,9644.45,11183,266,2294,
2007-10-19_11:15,9645.73,9645.73,9645.73,9645.73,12189,340,2449,
2007-10-19_11:16,9645.36,9645.36,9645.36,9645.36,14205,370,2728,
2007-10-19_11:17,9644.44,9644.44,9644.44,9644.44,9873,274,1970,
2007-10-19_11:18,9644.02,9644.02,9644.02,9644.02,12767,385,2558,
2007-10-19_11:19,9643.87,9643.87,9643.87,9643.87,10247,277,2035,
2007-10-19_11:20,9644.12,9644.12,9644.12,9644.12,8871,259,1777,
2007-10-19_11:21,9642.75,9642.75,9642.75,9642.75,13260,391,2715,
2007-10-19_11:22,9641.75,9641.75,9641.75,9641.75,11465,311,2160,
2007-10-19_11:23,9639.41,9639.41,9639.41,9639.41,13683,362,2824,
2007-10-19_11:24,9635.29,9635.29,9635.29,9635.29,11856,347,2513,
2007-10-19_11:25,9633.43,9633.43,9633.43,9633.43,12203,435,2575,
2007-10-19_11:26,9630.11,9630.11,9630.11,9630.11,16406,564,3301,
2007-10-19_11:27,9628.17,9628.17,9628.17,9628.17,11718,382,2566,
2007-10-19_11:28,9626.26,9626.26,9626.26,9626.26,15099,442,3025,
2007-10-19_11:29,9624.13,9624.13,9624.13,9624.13,12459,397,2574,
2007-10-19_11:30,9622.15,9622.15,9622.15,9622.15,14082,437,2771,
2007-10-19_11:31,9620.16,9620.16,9620.16,9620.16,17166,514,3433,
2007-10-19_11:32,9621.66,9621.66,9621.66,9621.66,16024,460,3051,
2007-10-19_11:33,9621.29,9621.29,9621.29,9621.29,16820,483,3391,
2007-10-19_11:34,9618.40,9618.40,9618.40,9618.40,13180,405,2843,
2007-10-19_11:35,9616.81,9616.81,9616.81,9616.81,14646,409,2789,
2007-10-19_11:36,9613.40,9613.40,9613.40,9613.40,13561,421,2943,
2007-10-19_11:37,9611.07,9611.07,9611.07,9611.07,11433,374,2434,
2007-10-19_11:38,9613.41,9613.41,9613.41,9613.41,13374,362,2815,
2007-10-19_11:39,9612.30,9612.30,9612.30,9612.30,10694,292,2288,
2007-10-19_11:40,9612.06,9612.06,9612.06,9612.06,11893,311,2422,
2007-10-19_11:41,9612.52,9612.52,9612.52,9612.52,12164,359,2718,
2007-10-19_11:42,9609.58,9609.58,9609.58,9609.58,9117,232,1897,
2007-10-19_11:43,9615.97,9615.97,9615.97,9615.97,13721,397,2536,
2007-10-19_11:44,9614.26,9614.26,9614.26,9614.26,13603,331,2365,
2007-10-19_11:45,9615.46,9615.46,9615.46,9615.46,9312,291,2003,
2007-10-19_11:46,9615.11,9615.11,9615.11,9615.11,12815,332,2416,
2007-10-19_11:47,9615.87,9615.87,9615.87,9615.87,8909,212,1663,
2007-10-19_11:48,9615.15,9615.15,9615.15,9615.15,11514,304,2176,
2007-10-19_11:49,9617.95,9617.95,9617.95,9617.95,9055,214,1836,
2007-10-19_11:50,9616.64,9616.64,9616.64,9616.64,9458,226,1876,
2007-10-19_11:51,9618.24,9618.24,9618.24,9618.24,10983,298,2169,
2007-10-19_11:52,9620.53,9620.53,9620.53,9620.53,8005,197,1561,
2007-10-19_11:53,9622.19,9622.19,9622.19,9622.19,11370,375,2303,
2007-10-19_11:54,9625.30,9625.30,9625.30,9625.30,10874,295,1961,
2007-10-19_11:55,9625.11,9625.11,9625.11,9625.11,10332,263,1951,
2007-10-19_11:56,9625.21,9625.21,9625.21,9625.21,11859,248,2153,
2007-10-19_11:57,9626.06,9626.06,9626.06,9626.06,8781,200,1583,
2007-10-19_11:58,9623.33,9623.33,9623.33,9623.33,11215,306,2182,
2007-10-19_11:59,9621.99,9621.99,9621.99,9621.99,9398,267,1804,
2007-10-19_12:00,9620.92,9620.92,9620.92,9620.92,10965,233,1701,
2007-10-19_12:01,9621.65,9621.65,9621.65,9621.65,12903,288,2147,
2007-10-19_12:02,9618.80,9618.80,9618.80,9618.80,8662,222,1523,
2007-10-19_12:03,9619.51,9619.51,9619.51,9619.51,13230,329,2218,
2007-10-19_12:04,9615.15,9615.15,9615.15,9615.15,8939,243,1892,
2007-10-19_12:05,9615.57,9615.57,9615.57,9615.57,10567,236,1741,
2007-10-19_12:06,9616.20,9616.20,9616.20,9616.20,14344,334,2265,
2007-10-19_12:07,9614.45,9614.45,9614.45,9614.45,10242,264,1846,
2007-10-19_12:08,9614.84,9614.84,9614.84,9614.84,13247,404,2558,
2007-10-19_12:09,9615.36,9615.36,9615.36,9615.36,10635,284,1978,
2007-10-19_12:10,9612.37,9612.37,9612.37,9612.37,8862,260,1902,
2007-10-19_12:11,9610.58,9610.58,9610.58,9610.58,12583,424,2549,
2007-10-19_12:12,9609.79,9609.79,9609.79,9609.79,10184,284,1812,
2007-10-19_12:13,9612.36,9612.36,9612.36,9612.36,13727,392,2485,
2007-10-19_12:14,9610.79,9610.79,9610.79,9610.79,12976,495,2611,
2007-10-19_12:15,9613.56,9613.56,9613.56,9613.56,9997,384,2245,
2007-10-19_12:16,9612.55,9612.55,9612.55,9612.55,11666,360,2283,
2007-10-19_12:17,9614.98,9614.98,9614.98,9614.98,9570,296,1810,
2007-10-19_12:18,9613.89,9613.89,9613.89,9613.89,11788,342,2213,
2007-10-19_12:19,9613.32,9613.32,9613.32,9613.32,9648,263,1836,
2007-10-19_12:20,9616.53,9616.53,9616.53,9616.53,8577,288,1824,
2007-10-19_12:21,9616.69,9616.69,9616.69,9616.69,10626,329,2087,
2007-10-19_12:22,9618.13,9618.13,9618.13,9618.13,8124,262,1695,
2007-10-19_12:23,9617.34,9617.34,9617.34,9617.34,12087,363,2345,
2007-10-19_12:24,9618.40,9618.40,9618.40,9618.40,9639,241,1795,
2007-10-19_12:25,9617.96,9617.96,9617.96,9617.96,9564,233,1878,
2007-10-19_12:26,9617.97,9617.97,9617.97,9617.97,10431,293,2208,
2007-10-19_12:27,9618.77,9618.77,9618.77,9618.77,8094,240,1724,
2007-10-19_12:28,9619.23,9619.23,9619.23,9619.23,11714,334,2321,
2007-10-19_12:29,9619.00,9619.00,9619.00,9619.00,8812,268,1907,
2007-10-19_12:30,9618.00,9618.00,9618.00,9618.00,8128,242,1692,
2007-10-19_12:31,9620.03,9620.03,9620.03,9620.03,10809,269,2156,
2007-10-19_12:32,9623.61,9623.61,9623.61,9623.61,9632,229,1785,
2007-10-19_12:33,9623.80,9623.80,9623.80,9623.80,12335,317,2621,
2007-10-19_12:34,9625.99,9625.99,9625.99,9625.99,11765,298,2210,
2007-10-19_12:35,9625.05,9625.05,9625.05,9625.05,11683,296,2240,
2007-10-19_12:36,9626.94,9626.94,9626.94,9626.94,14752,366,2851,
2007-10-19_12:37,9629.29,9629.29,9629.29,9629.29,11105,331,2221,
2007-10-19_12:38,9632.90,9632.90,9632.90,9632.90,20677,520,3525,
2007-10-19_12:39,9634.06,9634.06,9634.06,9634.06,15022,455,2918,
2007-10-19_12:40,9635.45,9635.45,9635.45,9635.45,13455,350,2822,
2007-10-19_12:41,9637.69,9637.69,9637.69,9637.69,15028,472,3229,
2007-10-19_12:42,9638.36,9638.36,9638.36,9638.36,11210,308,2411,
2007-10-19_12:43,9639.67,9639.67,9639.67,9639.67,16984,502,3320,
2007-10-19_12:44,9641.86,9641.86,9641.86,9641.86,12525,421,2874,
2007-10-19_12:45,9640.56,9640.56,9640.56,9640.56,13277,467,3030,
2007-10-19_12:46,9640.87,9640.87,9640.87,9640.87,17544,615,3782,
2007-10-19_12:47,9638.20,9638.20,9638.20,9638.20,14645,520,3114,
2007-10-19_12:48,9638.50,9638.50,9638.50,9638.50,18211,497,3318,
2007-10-19_12:49,9638.96,9638.96,9638.96,9638.96,14215,413,2682,
2007-10-19_12:50,9634.28,9634.28,9634.28,9634.28,12359,356,2485,
2007-10-19_12:51,9631.93,9631.93,9631.93,9631.93,16234,426,3197,
2007-10-19_12:52,9631.52,9631.52,9631.52,9631.52,12321,360,2484,
2007-10-19_12:53,9630.80,9630.80,9630.80,9630.80,14266,414,3057,
2007-10-19_12:54,9627.67,9627.67,9627.67,9627.67,10624,336,2441,
2007-10-19_12:55,9628.67,9628.67,9628.67,9628.67,13873,395,2846,
2007-10-19_12:56,9628.67,9628.67,9628.67,9628.67,14939,423,2929,
2007-10-19_12:57,9626.69,9626.69,9626.69,9626.69,11796,272,2204,
2007-10-19_12:58,9627.22,9627.22,9627.22,9627.22,13992,348,2900,
2007-10-19_12:59,9628.33,9628.33,9628.33,9628.33,11089,305,2355,
2007-10-19_13:00,9627.67,9627.67,9627.67,9627.67,11688,352,2376,
2007-10-19_13:01,9628.78,9628.78,9628.78,9628.78,15909,414,3015,
2007-10-19_13:02,9630.58,9630.58,9630.58,9630.58,16780,361,2954,
2007-10-19_13:03,9628.58,9628.58,9628.58,9628.58,23735,514,4051,
2007-10-19_13:04,9630.72,9630.72,9630.72,9630.72,17464,394,3281,
2007-10-19_13:05,9633.79,9633.79,9633.79,9633.79,17866,456,3452,
2007-10-19_13:06,9635.00,9635.00,9635.00,9635.00,17598,474,3664,
2007-10-19_13:07,9636.63,9636.63,9636.63,9636.63,16035,483,3299,
2007-10-19_13:08,9635.60,9635.60,9635.60,9635.60,19187,547,3988,
2007-10-19_13:09,9636.72,9636.72,9636.72,9636.72,21169,500,3522,
2007-10-19_13:10,9637.24,9637.24,9637.24,9637.24,16445,469,3348,
2007-10-19_13:11,9638.97,9638.97,9638.97,9638.97,22337,533,4387,
2007-10-19_13:12,9638.39,9638.39,9638.39,9638.39,17430,449,3641,
2007-10-19_13:13,9635.60,9635.60,9635.60,9635.60,23002,619,4838,
2007-10-19_13:14,9638.35,9638.35,9638.35,9638.35,18187,512,3734,
2007-10-19_13:15,9636.45,9636.45,9636.45,9636.45,19649,533,4304,
2007-10-19_13:16,9635.14,9635.14,9635.14,9635.14,24684,722,5081,
2007-10-19_13:17,9632.59,9632.59,9632.59,9632.59,21169,668,4370,
2007-10-19_13:18,9630.35,9630.35,9630.35,9630.35,22525,696,5172,
2007-10-19_13:19,9630.39,9630.39,9630.39,9630.39,20315,688,4716,
2007-10-19_13:20,9629.83,9629.83,9629.83,9629.83,18228,571,4210,
2007-10-19_13:21,9628.21,9628.21,9628.21,9628.21,23077,709,5321,
2007-10-19_13:22,9625.32,9625.32,9625.32,9625.32,19125,618,4515,
2007-10-19_13:23,9623.72,9623.72,9623.72,9623.72,25469,819,6090,
2007-10-19_13:24,9626.07,9626.07,9626.07,9626.07,22698,742,5435,
2007-10-19_13:25,9626.09,9626.09,9626.09,9626.09,26099,795,5623,
2007-10-19_13:26,9626.09,9626.09,9626.09,9626.09,0,0,0,
2007-10-19_13:27,9626.09,9626.09,9626.09,9626.09,0,0,0,
2007-10-19_13:28,9626.09,9626.09,9626.09,9626.09,0,0,0,
2007-10-19_13:29,9626.09,9626.09,9626.09,9626.09,0,0,0,
2007-10-19_13:30,9611.72,9611.72,9611.72,9611.72,199027,7058,39150,
2007-10-22_09:01,9278.89,9278.89,9278.89,9278.89,225711,8059,51093,
2007-10-22_09:02,9280.07,9280.07,9280.07,9280.07,42922,1611,9054,
2007-10-22_09:03,9302.22,9302.22,9302.22,9302.22,44653,1682,9684,
2007-10-22_09:04,9322.69,9322.69,9322.69,9322.69,44601,1749,10491,
2007-10-22_09:05,9324.62,9324.62,9324.62,9324.62,42371,1613,9089,
2007-10-22_09:06,9323.73,9323.73,9323.73,9323.73,57539,2179,12820,
2007-10-22_09:07,9321.10,9321.10,9321.10,9321.10,38092,1495,8902,
2007-10-22_09:08,9324.09,9324.09,9324.09,9324.09,36363,1322,8056,
2007-10-22_09:09,9335.49,9335.49,9335.49,9335.49,33533,1225,7694,
2007-10-22_09:10,9334.16,9334.16,9334.16,9334.16,25416,901,6090,
2007-10-22_09:11,9332.85,9332.85,9332.85,9332.85,36551,1224,8113,
2007-10-22_09:12,9337.21,9337.21,9337.21,9337.21,27345,933,6289,
2007-10-22_09:13,9338.72,9338.72,9338.72,9338.72,31980,1057,6694,
2007-10-22_09:14,9336.92,9336.92,9336.92,9336.92,30461,1164,6859,
2007-10-22_09:15,9338.79,9338.79,9338.79,9338.79,25505,865,5530,
2007-10-22_09:16,9338.45,9338.45,9338.45,9338.45,31784,1160,7350,
2007-10-22_09:17,9341.59,9341.59,9341.59,9341.59,24443,923,5619,
2007-10-22_09:18,9341.38,9341.38,9341.38,9341.38,30170,1133,6239,
2007-10-22_09:19,9344.68,9344.68,9344.68,9344.68,26318,880,6037,
2007-10-22_09:20,9344.81,9344.81,9344.81,9344.81,21981,704,5086,
2007-10-22_09:21,9344.55,9344.55,9344.55,9344.55,31025,1094,6847,
2007-10-22_09:22,9340.90,9340.90,9340.90,9340.90,26105,995,5967,
2007-10-22_09:23,9341.54,9341.54,9341.54,9341.54,30435,984,6184,
2007-10-22_09:24,9342.16,9342.16,9342.16,9342.16,26744,858,5810,
2007-10-22_09:25,9342.09,9342.09,9342.09,9342.09,24432,829,5102,
2007-10-22_09:26,9337.34,9337.34,9337.34,9337.34,32720,1072,7145,
2007-10-22_09:27,9332.43,9332.43,9332.43,9332.43,24682,868,5666,
2007-10-22_09:28,9329.87,9329.87,9329.87,9329.87,38755,1293,7683,
2007-10-22_09:29,9330.36,9330.36,9330.36,9330.36,26624,857,5669,
2007-10-22_09:30,9329.18,9329.18,9329.18,9329.18,22565,628,4616,
2007-10-22_09:31,9333.05,9333.05,9333.05,9333.05,27444,788,5788,
2007-10-22_09:32,9329.41,9329.41,9329.41,9329.41,21160,655,4586,
2007-10-22_09:33,9331.53,9331.53,9331.53,9331.53,27225,796,5113,
2007-10-22_09:34,9334.33,9334.33,9334.33,9334.33,20576,594,4381,
2007-10-22_09:35,9335.73,9335.73,9335.73,9335.73,18453,658,3979,
2007-10-22_09:36,9337.39,9337.39,9337.39,9337.39,22679,742,5082,
2007-10-22_09:37,9341.09,9341.09,9341.09,9341.09,18886,626,3782,
2007-10-22_09:38,9341.70,9341.70,9341.70,9341.70,21840,688,4632,
2007-10-22_09:39,9342.67,9342.67,9342.67,9342.67,22456,773,4432,
2007-10-22_09:40,9343.85,9343.85,9343.85,9343.85,18702,536,4097,
2007-10-22_09:41,9342.38,9342.38,9342.38,9342.38,21573,681,4844,
2007-10-22_09:42,9340.18,9340.18,9340.18,9340.18,16083,507,3758,
2007-10-22_09:43,9339.84,9339.84,9339.84,9339.84,22632,673,4963,
2007-10-22_09:44,9339.80,9339.80,9339.80,9339.80,17789,610,3946,
2007-10-22_09:45,9335.72,9335.72,9335.72,9335.72,16793,488,3650,
2007-10-22_09:46,9330.41,9330.41,9330.41,9330.41,27575,931,5645,
2007-10-22_09:47,9323.87,9323.87,9323.87,9323.87,21935,770,5370,
2007-10-22_09:48,9321.03,9321.03,9321.03,9321.03,24662,790,5412,
2007-10-22_09:49,9316.75,9316.75,9316.75,9316.75,25459,863,5631,
2007-10-22_09:50,9312.78,9312.78,9312.78,9312.78,23915,715,4855,
2007-10-22_09:51,9309.17,9309.17,9309.17,9309.17,30617,1017,6196,
2007-10-22_09:52,9306.84,9306.84,9306.84,9306.84,25072,962,5188,
2007-10-22_09:53,9302.00,9302.00,9302.00,9302.00,26973,902,5595,
2007-10-22_09:54,9302.17,9302.17,9302.17,9302.17,24316,889,5451,
2007-10-22_09:55,9305.14,9305.14,9305.14,9305.14,18763,709,4198,
2007-10-22_09:56,9307.37,9307.37,9307.37,9307.37,20651,625,4720,
2007-10-22_09:57,9306.22,9306.22,9306.22,9306.22,16364,510,3552,
2007-10-22_09:58,9309.14,9309.14,9309.14,9309.14,21410,607,3916,
2007-10-22_09:59,9309.79,9309.79,9309.79,9309.79,14694,453,3184,
2007-10-22_10:00,9312.51,9312.51,9312.51,9312.51,13821,442,3072,
2007-10-22_10:01,9309.47,9309.47,9309.47,9309.47,18641,566,3913,
2007-10-22_10:02,9302.87,9302.87,9302.87,9302.87,18282,639,4297,
2007-10-22_10:03,9293.43,9293.43,9293.43,9293.43,25978,929,5786,
2007-10-22_10:04,9284.36,9284.36,9284.36,9284.36,27197,909,6385,
2007-10-22_10:05,9280.21,9280.21,9280.21,9280.21,23231,724,5060,
2007-10-22_10:06,9275.72,9275.72,9275.72,9275.72,27618,937,5897,
2007-10-22_10:07,9278.95,9278.95,9278.95,9278.95,19623,644,4191,
2007-10-22_10:08,9281.72,9281.72,9281.72,9281.72,24779,648,4764,
2007-10-22_10:09,9284.24,9284.24,9284.24,9284.24,23578,709,4995,
2007-10-22_10:10,9285.82,9285.82,9285.82,9285.82,18214,500,3931,
2007-10-22_10:11,9288.95,9288.95,9288.95,9288.95,18198,494,3965,
2007-10-22_10:12,9285.08,9285.08,9285.08,9285.08,17032,548,3437,
2007-10-22_10:13,9283.14,9283.14,9283.14,9283.14,19650,622,4222,
2007-10-22_10:14,9281.98,9281.98,9281.98,9281.98,16132,438,3461,
2007-10-22_10:15,9279.99,9279.99,9279.99,9279.99,13055,378,3084,
2007-10-22_10:16,9283.59,9283.59,9283.59,9283.59,17446,532,3577,
2007-10-22_10:17,9286.70,9286.70,9286.70,9286.70,11692,312,2453,
2007-10-22_10:18,9286.31,9286.31,9286.31,9286.31,16681,409,3392,
2007-10-22_10:19,9289.23,9289.23,9289.23,9289.23,13646,390,3037,
2007-10-22_10:20,9293.09,9293.09,9293.09,9293.09,13138,374,2611,
2007-10-22_10:21,9296.83,9296.83,9296.83,9296.83,17160,489,3197,
2007-10-22_10:22,9298.25,9298.25,9298.25,9298.25,12779,393,2574,
2007-10-22_10:23,9298.86,9298.86,9298.86,9298.86,16389,513,3049,
2007-10-22_10:24,9298.36,9298.36,9298.36,9298.36,13833,400,3185,
2007-10-22_10:25,9295.29,9295.29,9295.29,9295.29,13212,405,2778,
2007-10-22_10:26,9293.84,9293.84,9293.84,9293.84,15307,416,3291,
2007-10-22_10:27,9294.65,9294.65,9294.65,9294.65,11212,351,2455,
2007-10-22_10:28,9290.40,9290.40,9290.40,9290.40,16089,453,3395,
2007-10-22_10:29,9290.56,9290.56,9290.56,9290.56,12644,334,2486,
2007-10-22_10:30,9287.14,9287.14,9287.14,9287.14,15029,343,2632,
2007-10-22_10:31,9290.06,9290.06,9290.06,9290.06,13837,399,2969,
2007-10-22_10:32,9289.56,9289.56,9289.56,9289.56,9170,255,2020,
2007-10-22_10:33,9290.32,9290.32,9290.32,9290.32,12926,395,2832,
2007-10-22_10:34,9294.76,9294.76,9294.76,9294.76,10099,313,2315,
2007-10-22_10:35,9297.94,9297.94,9297.94,9297.94,10292,306,2244,
2007-10-22_10:36,9299.99,9299.99,9299.99,9299.99,16138,390,2648,
2007-10-22_10:37,9300.79,9300.79,9300.79,9300.79,8735,221,1656,
2007-10-22_10:38,9302.49,9302.49,9302.49,9302.49,13198,325,2396,
2007-10-22_10:39,9306.08,9306.08,9306.08,9306.08,10245,298,1847,
2007-10-22_10:40,9306.57,9306.57,9306.57,9306.57,10978,262,2129,
2007-10-22_10:41,9311.04,9311.04,9311.04,9311.04,12915,319,2348,
2007-10-22_10:42,9313.05,9313.05,9313.05,9313.05,9998,300,2097,
2007-10-22_10:43,9312.45,9312.45,9312.45,9312.45,16218,487,3210,
2007-10-22_10:44,9312.54,9312.54,9312.54,9312.54,14969,450,2817,
2007-10-22_10:45,9316.23,9316.23,9316.23,9316.23,17060,476,3612,
2007-10-22_10:46,9310.81,9310.81,9310.81,9310.81,19812,542,4249,
2007-10-22_10:47,9313.66,9313.66,9313.66,9313.66,10898,300,2252,
2007-10-22_10:48,9307.74,9307.74,9307.74,9307.74,14530,413,3136,
2007-10-22_10:49,9311.29,9311.29,9311.29,9311.29,11731,394,2410,
2007-10-22_10:50,9310.38,9310.38,9310.38,9310.38,9926,265,2010,
2007-10-22_10:51,9312.09,9312.09,9312.09,9312.09,14411,381,2879,
2007-10-22_10:52,9312.50,9312.50,9312.50,9312.50,8507,258,1631,
2007-10-22_10:53,9313.59,9313.59,9313.59,9313.59,13283,313,2492,
2007-10-22_10:54,9315.40,9315.40,9315.40,9315.40,11807,334,2090,
2007-10-22_10:55,9315.44,9315.44,9315.44,9315.44,9932,293,2113,
2007-10-22_10:56,9310.40,9310.40,9310.40,9310.40,14727,454,2883,
2007-10-22_10:57,9314.19,9314.19,9314.19,9314.19,12090,407,2480,
2007-10-22_10:58,9309.78,9309.78,9309.78,9309.78,17652,472,3195,
2007-10-22_10:59,9316.42,9316.42,9316.42,9316.42,11699,319,2186,
2007-10-22_11:00,9318.37,9318.37,9318.37,9318.37,12272,292,2224,
2007-10-22_11:01,9315.54,9315.54,9315.54,9315.54,14414,415,3150,
2007-10-22_11:02,9317.53,9317.53,9317.53,9317.53,8894,249,1746,
2007-10-22_11:03,9316.36,9316.36,9316.36,9316.36,13355,335,2662,
2007-10-22_11:04,9319.13,9319.13,9319.13,9319.13,9572,247,1724,
2007-10-22_11:05,9312.33,9312.33,9312.33,9312.33,10897,341,2170,
2007-10-22_11:06,9317.72,9317.72,9317.72,9317.72,11560,304,2247,
2007-10-22_11:07,9317.62,9317.62,9317.62,9317.62,11136,278,2005,
2007-10-22_11:08,9313.84,9313.84,9313.84,9313.84,13429,373,2698,
2007-10-22_11:09,9312.92,9312.92,9312.92,9312.92,11622,339,2327,
2007-10-22_11:10,9313.16,9313.16,9313.16,9313.16,17624,429,2790,
2007-10-22_11:11,9320.77,9320.77,9320.77,9320.77,16832,452,3134,
2007-10-22_11:12,9320.23,9320.23,9320.23,9320.23,10734,302,2208,
2007-10-22_11:13,9322.45,9322.45,9322.45,9322.45,16359,383,2796,
2007-10-22_11:14,9317.32,9317.32,9317.32,9317.32,10991,325,2157,
2007-10-22_11:15,9320.80,9320.80,9320.80,9320.80,10716,313,2319,
2007-10-22_11:16,9323.46,9323.46,9323.46,9323.46,13260,384,2660,
2007-10-22_11:17,9328.87,9328.87,9328.87,9328.87,10321,295,2116,
2007-10-22_11:18,9332.15,9332.15,9332.15,9332.15,20620,572,3782,
2007-10-22_11:19,9336.58,9336.58,9336.58,9336.58,11972,352,2549,
2007-10-22_11:20,9334.40,9334.40,9334.40,9334.40,17815,509,2957,
2007-10-22_11:21,9335.92,9335.92,9335.92,9335.92,15392,423,3207,
2007-10-22_11:22,9338.26,9338.26,9338.26,9338.26,11437,304,2204,
2007-10-22_11:23,9341.65,9341.65,9341.65,9341.65,15225,416,2835,
2007-10-22_11:24,9333.99,9333.99,9333.99,9333.99,14965,432,3111,
2007-10-22_11:25,9336.68,9336.68,9336.68,9336.68,13279,362,2589,
2007-10-22_11:26,9341.93,9341.93,9341.93,9341.93,14899,453,3091,
2007-10-22_11:27,9343.50,9343.50,9343.50,9343.50,13051,296,2042,
2007-10-22_11:28,9345.17,9345.17,9345.17,9345.17,18900,380,2966,
2007-10-22_11:29,9347.91,9347.91,9347.91,9347.91,11948,309,2410,
2007-10-22_11:30,9350.22,9350.22,9350.22,9350.22,15531,375,2713,
2007-10-22_11:31,9352.23,9352.23,9352.23,9352.23,16815,570,3484,
2007-10-22_11:32,9354.08,9354.08,9354.08,9354.08,11212,360,2239,
2007-10-22_11:33,9358.09,9358.09,9358.09,9358.09,14840,489,3116,
2007-10-22_11:34,9359.99,9359.99,9359.99,9359.99,12273,363,2428,
2007-10-22_11:35,9362.26,9362.26,9362.26,9362.26,13546,428,2614,
2007-10-22_11:36,9364.91,9364.91,9364.91,9364.91,17689,563,3426,
2007-10-22_11:37,9366.24,9366.24,9366.24,9366.24,11405,333,2337,
2007-10-22_11:38,9368.67,9368.67,9368.67,9368.67,13889,422,2976,
2007-10-22_11:39,9365.80,9365.80,9365.80,9365.80,12018,351,2866,
2007-10-22_11:40,9356.26,9356.26,9356.26,9356.26,13288,350,2926,
2007-10-22_11:41,9360.62,9360.62,9360.62,9360.62,16782,443,3378,
2007-10-22_11:42,9358.15,9358.15,9358.15,9358.15,10367,311,2167,
2007-10-22_11:43,9349.82,9349.82,9349.82,9349.82,16147,473,3579,
2007-10-22_11:44,9349.77,9349.77,9349.77,9349.77,9393,249,1897,
2007-10-22_11:45,9349.69,9349.69,9349.69,9349.69,11409,283,2214,
2007-10-22_11:46,9349.98,9349.98,9349.98,9349.98,11164,307,2314,
2007-10-22_11:47,9344.18,9344.18,9344.18,9344.18,7604,197,1601,
2007-10-22_11:48,9347.93,9347.93,9347.93,9347.93,13096,318,2272,
2007-10-22_11:49,9351.13,9351.13,9351.13,9351.13,10819,283,1904,
2007-10-22_11:50,9354.81,9354.81,9354.81,9354.81,9127,242,1788,
2007-10-22_11:51,9356.22,9356.22,9356.22,9356.22,9748,298,1942,
2007-10-22_11:52,9359.26,9359.26,9359.26,9359.26,7475,195,1464,
2007-10-22_11:53,9360.04,9360.04,9360.04,9360.04,12540,286,2202,
2007-10-22_11:54,9361.22,9361.22,9361.22,9361.22,8961,221,1641,
2007-10-22_11:55,9363.39,9363.39,9363.39,9363.39,10686,225,1737,
2007-10-22_11:56,9363.54,9363.54,9363.54,9363.54,12182,309,2207,
2007-10-22_11:57,9365.43,9365.43,9365.43,9365.43,7391,209,1484,
2007-10-22_11:58,9367.49,9367.49,9367.49,9367.49,12041,319,2316,
2007-10-22_11:59,9370.14,9370.14,9370.14,9370.14,8701,208,1660,
2007-10-22_12:00,9373.97,9373.97,9373.97,9373.97,11311,309,1900,
2007-10-22_12:01,9377.18,9377.18,9377.18,9377.18,13075,398,2399,
2007-10-22_12:02,9380.67,9380.67,9380.67,9380.67,7469,210,1656,
2007-10-22_12:03,9381.65,9381.65,9381.65,9381.65,11242,289,2200,
2007-10-22_12:04,9380.59,9380.59,9380.59,9380.59,10037,237,1909,
2007-10-22_12:05,9368.20,9368.20,9368.20,9368.20,11003,322,2523,
2007-10-22_12:06,9375.71,9375.71,9375.71,9375.71,11148,259,2348,
2007-10-22_12:07,9370.63,9370.63,9370.63,9370.63,11071,291,1879,
2007-10-22_12:08,9364.24,9364.24,9364.24,9364.24,16919,428,3110,
2007-10-22_12:09,9365.58,9365.58,9365.58,9365.58,9266,239,1677,
2007-10-22_12:10,9368.03,9368.03,9368.03,9368.03,9115,245,1811,
2007-10-22_12:11,9368.78,9368.78,9368.78,9368.78,11663,314,2338,
2007-10-22_12:12,9369.59,9369.59,9369.59,9369.59,7451,222,1659,
2007-10-22_12:13,9370.81,9370.81,9370.81,9370.81,12006,282,2323,
2007-10-22_12:14,9373.50,9373.50,9373.50,9373.50,8131,258,1641,
2007-10-22_12:15,9373.33,9373.33,9373.33,9373.33,9422,260,1822,
2007-10-22_12:16,9374.88,9374.88,9374.88,9374.88,11559,297,1996,
2007-10-22_12:17,9370.58,9370.58,9370.58,9370.58,10777,333,2552,
2007-10-22_12:18,9374.05,9374.05,9374.05,9374.05,12916,384,2874,
2007-10-22_12:19,9374.70,9374.70,9374.70,9374.70,10756,328,1995,
2007-10-22_12:20,9372.04,9372.04,9372.04,9372.04,11343,270,2275,
2007-10-22_12:21,9370.35,9370.35,9370.35,9370.35,15223,407,3122,
2007-10-22_12:22,9371.57,9371.57,9371.57,9371.57,9190,232,1824,
2007-10-22_12:23,9365.85,9365.85,9365.85,9365.85,12555,289,2513,
2007-10-22_12:24,9365.55,9365.55,9365.55,9365.55,15090,403,2895,
2007-10-22_12:25,9366.57,9366.57,9366.57,9366.57,12567,311,2501,
2007-10-22_12:26,9367.39,9367.39,9367.39,9367.39,12445,309,2542,
2007-10-22_12:27,9358.31,9358.31,9358.31,9358.31,10615,285,2539,
2007-10-22_12:28,9364.83,9364.83,9364.83,9364.83,13296,298,2478,
2007-10-22_12:29,9355.12,9355.12,9355.12,9355.12,12206,362,2578,
2007-10-22_12:30,9361.31,9361.31,9361.31,9361.31,12892,376,2423,
2007-10-22_12:31,9360.94,9360.94,9360.94,9360.94,12470,337,2506,
2007-10-22_12:32,9362.95,9362.95,9362.95,9362.95,7917,206,1670,
2007-10-22_12:33,9360.70,9360.70,9360.70,9360.70,13847,381,2513,
2007-10-22_12:34,9358.28,9358.28,9358.28,9358.28,10615,260,1946,
2007-10-22_12:35,9359.79,9359.79,9359.79,9359.79,10846,243,2148,
2007-10-22_12:36,9357.60,9357.60,9357.60,9357.60,12380,343,2336,
2007-10-22_12:37,9359.71,9359.71,9359.71,9359.71,8873,207,1719,
2007-10-22_12:38,9357.85,9357.85,9357.85,9357.85,14266,341,2617,
2007-10-22_12:39,9358.03,9358.03,9358.03,9358.03,9862,232,2000,
2007-10-22_12:40,9357.83,9357.83,9357.83,9357.83,9600,204,1897,
2007-10-22_12:41,9357.83,9357.83,9357.83,9357.83,11952,331,2526,
2007-10-22_12:42,9355.73,9355.73,9355.73,9355.73,9193,239,1914,
2007-10-22_12:43,9347.37,9347.37,9347.37,9347.37,16811,469,3761,
2007-10-22_12:44,9347.48,9347.48,9347.48,9347.48,12192,397,2677,
2007-10-22_12:45,9345.22,9345.22,9345.22,9345.22,12438,344,2507,
2007-10-22_12:46,9345.81,9345.81,9345.81,9345.81,14678,480,3029,
2007-10-22_12:47,9345.00,9345.00,9345.00,9345.00,11734,348,2801,
2007-10-22_12:48,9346.38,9346.38,9346.38,9346.38,13986,335,2843,
2007-10-22_12:49,9346.84,9346.84,9346.84,9346.84,12127,281,2242,
2007-10-22_12:50,9347.10,9347.10,9347.10,9347.10,12667,300,2512,
2007-10-22_12:51,9348.40,9348.40,9348.40,9348.40,12370,333,2651,
2007-10-22_12:52,9346.60,9346.60,9346.60,9346.60,10495,274,2050,
2007-10-22_12:53,9348.42,9348.42,9348.42,9348.42,15625,363,2990,
2007-10-22_12:54,9349.25,9349.25,9349.25,9349.25,10024,273,2060,
2007-10-22_12:55,9350.61,9350.61,9350.61,9350.61,12663,368,2413,
2007-10-22_12:56,9352.82,9352.82,9352.82,9352.82,14454,402,2925,
2007-10-22_12:57,9354.02,9354.02,9354.02,9354.02,10877,288,2113,
2007-10-22_12:58,9355.54,9355.54,9355.54,9355.54,13503,336,2738,
2007-10-22_12:59,9352.46,9352.46,9352.46,9352.46,9282,230,1951,
2007-10-22_13:00,9354.94,9354.94,9354.94,9354.94,10701,213,2112,
2007-10-22_13:01,9360.00,9360.00,9360.00,9360.00,13354,380,2672,
2007-10-22_13:02,9359.25,9359.25,9359.25,9359.25,8903,248,1901,
2007-10-22_13:03,9359.10,9359.10,9359.10,9359.10,12142,314,2582,
2007-10-22_13:04,9361.30,9361.30,9361.30,9361.30,11884,324,2293,
2007-10-22_13:05,9353.41,9353.41,9353.41,9353.41,13554,387,2932,
2007-10-22_13:06,9360.23,9360.23,9360.23,9360.23,14603,428,3154,
2007-10-22_13:07,9360.25,9360.25,9360.25,9360.25,10633,285,2221,
2007-10-22_13:08,9360.01,9360.01,9360.01,9360.01,17272,528,3498,
2007-10-22_13:09,9354.59,9354.59,9354.59,9354.59,15545,520,3602,
2007-10-22_13:10,9354.96,9354.96,9354.96,9354.96,17070,556,3735,
2007-10-22_13:11,9356.36,9356.36,9356.36,9356.36,22230,594,4247,
2007-10-22_13:12,9357.11,9357.11,9357.11,9357.11,16740,378,3105,
2007-10-22_13:13,9357.76,9357.76,9357.76,9357.76,20050,507,4082,
2007-10-22_13:14,9357.17,9357.17,9357.17,9357.17,17749,514,3548,
2007-10-22_13:15,9357.72,9357.72,9357.72,9357.72,18129,484,3840,
2007-10-22_13:16,9355.33,9355.33,9355.33,9355.33,21353,653,4376,
2007-10-22_13:17,9355.75,9355.75,9355.75,9355.75,15283,440,3444,
2007-10-22_13:18,9350.23,9350.23,9350.23,9350.23,23836,670,5285,
2007-10-22_13:19,9350.86,9350.86,9350.86,9350.86,18351,578,4525,
2007-10-22_13:20,9343.57,9343.57,9343.57,9343.57,21203,581,4970,
2007-10-22_13:21,9345.17,9345.17,9345.17,9345.17,23121,663,5285,
2007-10-22_13:22,9343.20,9343.20,9343.20,9343.20,19283,583,4217,
2007-10-22_13:23,9346.18,9346.18,9346.18,9346.18,28465,840,6318,
2007-10-22_13:24,9346.31,9346.31,9346.31,9346.31,25901,680,5273,
2007-10-22_13:25,9347.39,9347.39,9347.39,9347.39,25464,702,5543,
2007-10-22_13:26,9347.39,9347.39,9347.39,9347.39,0,0,0,
2007-10-22_13:27,9347.39,9347.39,9347.39,9347.39,0,0,0,
2007-10-22_13:28,9347.39,9347.39,9347.39,9347.39,0,0,0,
2007-10-22_13:29,9347.39,9347.39,9347.39,9347.39,0,0,0,
2007-10-22_13:30,9360.63,9360.63,9360.63,9360.63,203429,8167,33809,
2007-10-23_09:01,9419.54,9419.54,9419.54,9419.54,354385,4947,28446,
2007-10-23_09:02,9431.38,9431.38,9431.38,9431.38,39873,1436,7940,
2007-10-23_09:03,9426.01,9426.01,9426.01,9426.01,46837,1777,10157,
2007-10-23_09:04,9431.91,9431.91,9431.91,9431.91,35737,1355,8159,
2007-10-23_09:05,9433.63,9433.63,9433.63,9433.63,31737,1160,7035,
2007-10-23_09:06,9435.12,9435.12,9435.12,9435.12,42516,1576,9209,
2007-10-23_09:07,9438.55,9438.55,9438.55,9438.55,28651,1098,6645,
2007-10-23_09:08,9434.41,9434.41,9434.41,9434.41,36228,1425,8056,
2007-10-23_09:09,9440.27,9440.27,9440.27,9440.27,30374,1200,6649,
2007-10-23_09:10,9443.78,9443.78,9443.78,9443.78,26961,1064,5680,
2007-10-23_09:11,9440.30,9440.30,9440.30,9440.30,33401,1327,7622,
2007-10-23_09:12,9435.58,9435.58,9435.58,9435.58,27055,1151,6377,
2007-10-23_09:13,9437.16,9437.16,9437.16,9437.16,28607,1169,6297,
2007-10-23_09:14,9434.37,9434.37,9434.37,9434.37,25838,940,5641,
2007-10-23_09:15,9425.16,9425.16,9425.16,9425.16,24462,896,5398,
2007-10-23_09:16,9426.51,9426.51,9426.51,9426.51,31393,1338,6964,
2007-10-23_09:17,9425.65,9425.65,9425.65,9425.65,21592,999,5226,
2007-10-23_09:18,9427.84,9427.84,9427.84,9427.84,26742,1135,5902,
2007-10-23_09:19,9429.09,9429.09,9429.09,9429.09,24675,1054,5562,
2007-10-23_09:20,9431.79,9431.79,9431.79,9431.79,19120,785,4194,
2007-10-23_09:21,9433.48,9433.48,9433.48,9433.48,27617,968,5779,
2007-10-23_09:22,9434.94,9434.94,9434.94,9434.94,16772,639,3745,
2007-10-23_09:23,9439.01,9439.01,9439.01,9439.01,26371,903,5212,
2007-10-23_09:24,9446.08,9446.08,9446.08,9446.08,23476,992,5134,
2007-10-23_09:25,9450.70,9450.70,9450.70,9450.70,24769,881,5172,
2007-10-23_09:26,9457.51,9457.51,9457.51,9457.51,33511,1343,7614,
2007-10-23_09:27,9460.20,9460.20,9460.20,9460.20,22967,856,5378,
2007-10-23_09:28,9460.02,9460.02,9460.02,9460.02,32730,1150,6780,
2007-10-23_09:29,9451.43,9451.43,9451.43,9451.43,24823,815,5579,
2007-10-23_09:30,9456.08,9456.08,9456.08,9456.08,20490,663,4137,
2007-10-23_09:31,9454.15,9454.15,9454.15,9454.15,23461,710,5007,
2007-10-23_09:32,9453.77,9453.77,9453.77,9453.77,19217,592,3542,
2007-10-23_09:33,9450.64,9450.64,9450.64,9450.64,23432,674,4868,
2007-10-23_09:34,9452.23,9452.23,9452.23,9452.23,21112,735,4256,
2007-10-23_09:35,9453.94,9453.94,9453.94,9453.94,18248,615,3944,
2007-10-23_09:36,9454.62,9454.62,9454.62,9454.62,28700,889,5438,
2007-10-23_09:37,9458.98,9458.98,9458.98,9458.98,19557,593,4124,
2007-10-23_09:38,9459.69,9459.69,9459.69,9459.69,24876,687,4692,
2007-10-23_09:39,9462.63,9462.63,9462.63,9462.63,20043,623,3812,
2007-10-23_09:40,9464.43,9464.43,9464.43,9464.43,17975,546,3557,
2007-10-23_09:41,9458.07,9458.07,9458.07,9458.07,33171,871,5811,
2007-10-23_09:42,9458.67,9458.67,9458.67,9458.67,23519,709,4588,
2007-10-23_09:43,9459.49,9459.49,9459.49,9459.49,25043,743,5005,
2007-10-23_09:44,9459.60,9459.60,9459.60,9459.60,24626,691,4521,
2007-10-23_09:45,9456.61,9456.61,9456.61,9456.61,18484,503,3637,
2007-10-23_09:46,9451.09,9451.09,9451.09,9451.09,25933,756,5553,
2007-10-23_09:47,9451.78,9451.78,9451.78,9451.78,20530,519,3798,
2007-10-23_09:48,9448.64,9448.64,9448.64,9448.64,21697,586,4155,
2007-10-23_09:49,9447.89,9447.89,9447.89,9447.89,17401,572,3804,
2007-10-23_09:50,9448.26,9448.26,9448.26,9448.26,15138,482,3281,
2007-10-23_09:51,9447.81,9447.81,9447.81,9447.81,19531,546,3770,
2007-10-23_09:52,9449.00,9449.00,9449.00,9449.00,13382,408,2803,
2007-10-23_09:53,9448.01,9448.01,9448.01,9448.01,22804,538,3672,
2007-10-23_09:54,9446.81,9446.81,9446.81,9446.81,17103,443,3225,
2007-10-23_09:55,9448.38,9448.38,9448.38,9448.38,15601,436,2966,
2007-10-23_09:56,9446.98,9446.98,9446.98,9446.98,22879,652,4066,
2007-10-23_09:57,9447.76,9447.76,9447.76,9447.76,14009,460,2721,
2007-10-23_09:58,9447.07,9447.07,9447.07,9447.07,19166,532,3788,
2007-10-23_09:59,9450.40,9450.40,9450.40,9450.40,22388,815,4540,
2007-10-23_10:00,9447.54,9447.54,9447.54,9447.54,17525,601,3434,
2007-10-23_10:01,9448.84,9448.84,9448.84,9448.84,18885,574,3863,
2007-10-23_10:02,9450.56,9450.56,9450.56,9450.56,14054,412,2685,
2007-10-23_10:03,9450.30,9450.30,9450.30,9450.30,17952,507,3271,
2007-10-23_10:04,9452.42,9452.42,9452.42,9452.42,13823,407,2601,
2007-10-23_10:05,9451.93,9451.93,9451.93,9451.93,14625,394,2826,
2007-10-23_10:06,9453.68,9453.68,9453.68,9453.68,20316,557,3857,
2007-10-23_10:07,9454.57,9454.57,9454.57,9454.57,11865,388,2576,
2007-10-23_10:08,9454.49,9454.49,9454.49,9454.49,18305,576,3641,
2007-10-23_10:09,9458.64,9458.64,9458.64,9458.64,13955,417,2886,
2007-10-23_10:10,9458.01,9458.01,9458.01,9458.01,12035,346,2511,
2007-10-23_10:11,9457.67,9457.67,9457.67,9457.67,15895,457,3219,
2007-10-23_10:12,9449.28,9449.28,9449.28,9449.28,14287,435,3040,
2007-10-23_10:13,9452.70,9452.70,9452.70,9452.70,15444,404,3068,
2007-10-23_10:14,9453.30,9453.30,9453.30,9453.30,14171,370,2558,
2007-10-23_10:15,9452.02,9452.02,9452.02,9452.02,11041,304,2208,
2007-10-23_10:16,9456.65,9456.65,9456.65,9456.65,15375,417,3035,
2007-10-23_10:17,9454.36,9454.36,9454.36,9454.36,10180,264,2158,
2007-10-23_10:18,9456.72,9456.72,9456.72,9456.72,15569,453,3316,
2007-10-23_10:19,9460.75,9460.75,9460.75,9460.75,13580,461,2851,
2007-10-23_10:20,9462.94,9462.94,9462.94,9462.94,13975,479,2955,
2007-10-23_10:21,9465.13,9465.13,9465.13,9465.13,16351,544,3537,
2007-10-23_10:22,9466.69,9466.69,9466.69,9466.69,12336,398,2397,
2007-10-23_10:23,9467.09,9467.09,9467.09,9467.09,16584,595,3489,
2007-10-23_10:24,9471.42,9471.42,9471.42,9471.42,15080,530,3323,
2007-10-23_10:25,9472.26,9472.26,9472.26,9472.26,19712,501,3086,
2007-10-23_10:26,9473.02,9473.02,9473.02,9473.02,19345,782,3942,
2007-10-23_10:27,9477.25,9477.25,9477.25,9477.25,13362,409,2774,
2007-10-23_10:28,9476.77,9476.77,9476.77,9476.77,17955,551,3593,
2007-10-23_10:29,9476.26,9476.26,9476.26,9476.26,14834,460,2999,
2007-10-23_10:30,9479.59,9479.59,9479.59,9479.59,13165,453,2776,
2007-10-23_10:31,9481.45,9481.45,9481.45,9481.45,15923,503,3721,
2007-10-23_10:32,9482.00,9482.00,9482.00,9482.00,11305,353,2660,
2007-10-23_10:33,9481.08,9481.08,9481.08,9481.08,16801,518,3613,
2007-10-23_10:34,9479.73,9479.73,9479.73,9479.73,12689,406,2989,
2007-10-23_10:35,9478.21,9478.21,9478.21,9478.21,11846,404,2518,
2007-10-23_10:36,9476.26,9476.26,9476.26,9476.26,14521,436,3178,
2007-10-23_10:37,9475.33,9475.33,9475.33,9475.33,9759,279,2219,
2007-10-23_10:38,9473.41,9473.41,9473.41,9473.41,14669,501,2705,
2007-10-23_10:39,9472.11,9472.11,9472.11,9472.11,11770,326,2434,
2007-10-23_10:40,9471.47,9471.47,9471.47,9471.47,10303,322,2223,
2007-10-23_10:41,9468.18,9468.18,9468.18,9468.18,12955,403,2839,
2007-10-23_10:42,9469.76,9469.76,9469.76,9469.76,9439,269,1979,
2007-10-23_10:43,9469.93,9469.93,9469.93,9469.93,13169,411,2624,
2007-10-23_10:44,9467.90,9467.90,9467.90,9467.90,11116,306,2233,
2007-10-23_10:45,9469.33,9469.33,9469.33,9469.33,10946,320,2067,
2007-10-23_10:46,9468.41,9468.41,9468.41,9468.41,12596,367,2567,
2007-10-23_10:47,9470.56,9470.56,9470.56,9470.56,8801,256,1775,
2007-10-23_10:48,9468.47,9468.47,9468.47,9468.47,12032,418,2410,
2007-10-23_10:49,9469.52,9469.52,9469.52,9469.52,10239,305,2104,
2007-10-23_10:50,9461.91,9461.91,9461.91,9461.91,12916,351,2680,
2007-10-23_10:51,9463.76,9463.76,9463.76,9463.76,12201,341,2546,
2007-10-23_10:52,9464.24,9464.24,9464.24,9464.24,9465,251,1936,
2007-10-23_10:53,9465.70,9465.70,9465.70,9465.70,12485,404,2622,
2007-10-23_10:54,9466.24,9466.24,9466.24,9466.24,11244,330,2288,
2007-10-23_10:55,9466.15,9466.15,9466.15,9466.15,11248,297,2211,
2007-10-23_10:56,9467.85,9467.85,9467.85,9467.85,13904,495,2906,
2007-10-23_10:57,9469.99,9469.99,9469.99,9469.99,10269,451,2150,
2007-10-23_10:58,9470.66,9470.66,9470.66,9470.66,12432,680,2944,
2007-10-23_10:59,9474.89,9474.89,9474.89,9474.89,13096,1105,2963,
2007-10-23_11:00,9477.10,9477.10,9477.10,9477.10,14961,898,2925,
2007-10-23_11:01,9477.06,9477.06,9477.06,9477.06,13824,508,2933,
2007-10-23_11:02,9475.11,9475.11,9475.11,9475.11,13639,549,2485,
2007-10-23_11:03,9475.02,9475.02,9475.02,9475.02,16087,435,2927,
2007-10-23_11:04,9467.45,9467.45,9467.45,9467.45,12468,384,2992,
2007-10-23_11:05,9469.50,9469.50,9469.50,9469.50,12265,338,2424,
2007-10-23_11:06,9468.90,9468.90,9468.90,9468.90,14758,414,2858,
2007-10-23_11:07,9467.67,9467.67,9467.67,9467.67,10761,309,2171,
2007-10-23_11:08,9469.37,9469.37,9469.37,9469.37,14032,437,2826,
2007-10-23_11:09,9467.46,9467.46,9467.46,9467.46,11023,386,2506,
2007-10-23_11:10,9465.33,9465.33,9465.33,9465.33,12880,465,2593,
2007-10-23_11:11,9466.72,9466.72,9466.72,9466.72,14884,409,2970,
2007-10-23_11:12,9465.73,9465.73,9465.73,9465.73,9572,293,1917,
2007-10-23_11:13,9463.34,9463.34,9463.34,9463.34,12845,398,3008,
2007-10-23_11:14,9462.14,9462.14,9462.14,9462.14,10807,314,2128,
2007-10-23_11:15,9460.29,9460.29,9460.29,9460.29,12390,385,2218,
2007-10-23_11:16,9458.11,9458.11,9458.11,9458.11,13814,441,3182,
2007-10-23_11:17,9453.00,9453.00,9453.00,9453.00,10696,346,2355,
2007-10-23_11:18,9451.03,9451.03,9451.03,9451.03,12990,406,2902,
2007-10-23_11:19,9450.63,9450.63,9450.63,9450.63,14150,472,2589,
2007-10-23_11:20,9448.89,9448.89,9448.89,9448.89,14678,450,2797,
2007-10-23_11:21,9447.64,9447.64,9447.64,9447.64,16212,491,3428,
2007-10-23_11:22,9445.97,9445.97,9445.97,9445.97,13016,351,2542,
2007-10-23_11:23,9447.51,9447.51,9447.51,9447.51,16751,470,3261,
2007-10-23_11:24,9446.09,9446.09,9446.09,9446.09,13236,357,2496,
2007-10-23_11:25,9447.06,9447.06,9447.06,9447.06,12848,389,2475,
2007-10-23_11:26,9449.52,9449.52,9449.52,9449.52,14522,391,2942,
2007-10-23_11:27,9449.68,9449.68,9449.68,9449.68,10447,265,2046,
2007-10-23_11:28,9448.70,9448.70,9448.70,9448.70,13214,325,2564,
2007-10-23_11:29,9447.63,9447.63,9447.63,9447.63,10627,280,2021,
2007-10-23_11:30,9447.01,9447.01,9447.01,9447.01,9167,248,1904,
2007-10-23_11:31,9447.66,9447.66,9447.66,9447.66,12367,313,2433,
2007-10-23_11:32,9449.60,9449.60,9449.60,9449.60,9908,238,1881,
2007-10-23_11:33,9450.18,9450.18,9450.18,9450.18,14632,363,2571,
2007-10-23_11:34,9450.53,9450.53,9450.53,9450.53,10951,327,2199,
2007-10-23_11:35,9455.17,9455.17,9455.17,9455.17,13237,385,2201,
2007-10-23_11:36,9455.22,9455.22,9455.22,9455.22,12847,331,2302,
2007-10-23_11:37,9459.35,9459.35,9459.35,9459.35,10626,379,2152,
2007-10-23_11:38,9461.96,9461.96,9461.96,9461.96,14935,406,2882,
2007-10-23_11:39,9465.03,9465.03,9465.03,9465.03,13022,375,2311,
2007-10-23_11:40,9469.65,9469.65,9469.65,9469.65,15119,398,2603,
2007-10-23_11:41,9471.70,9471.70,9471.70,9471.70,13723,351,2715,
2007-10-23_11:42,9470.50,9470.50,9470.50,9470.50,10368,290,2009,
2007-10-23_11:43,9468.77,9468.77,9468.77,9468.77,13644,380,2716,
2007-10-23_11:44,9469.74,9469.74,9469.74,9469.74,10033,299,2118,
2007-10-23_11:45,9468.81,9468.81,9468.81,9468.81,9326,277,1907,
2007-10-23_11:46,9468.33,9468.33,9468.33,9468.33,13542,417,2817,
2007-10-23_11:47,9467.93,9467.93,9467.93,9467.93,9907,281,1855,
2007-10-23_11:48,9474.84,9474.84,9474.84,9474.84,13109,370,2498,
2007-10-23_11:49,9482.90,9482.90,9482.90,9482.90,14299,501,2679,
2007-10-23_11:50,9482.96,9482.96,9482.96,9482.96,12927,447,2374,
2007-10-23_11:51,9493.82,9493.82,9493.82,9493.82,18935,645,3599,
2007-10-23_11:52,9492.16,9492.16,9492.16,9492.16,10277,341,2078,
2007-10-23_11:53,9489.99,9489.99,9489.99,9489.99,14600,473,2797,
2007-10-23_11:54,9488.60,9488.60,9488.60,9488.60,10386,292,2151,
2007-10-23_11:55,9485.27,9485.27,9485.27,9485.27,10900,268,1986,
2007-10-23_11:56,9486.04,9486.04,9486.04,9486.04,15928,1347,3269,
2007-10-23_11:57,9486.45,9486.45,9486.45,9486.45,10819,372,1861,
2007-10-23_11:58,9485.49,9485.49,9485.49,9485.49,12248,320,2549,
2007-10-23_11:59,9491.52,9491.52,9491.52,9491.52,9747,293,1994,
2007-10-23_12:00,9486.84,9486.84,9486.84,9486.84,10651,358,2086,
2007-10-23_12:01,9486.71,9486.71,9486.71,9486.71,12004,333,2253,
2007-10-23_12:02,9488.87,9488.87,9488.87,9488.87,9554,295,1854,
2007-10-23_12:03,9487.76,9487.76,9487.76,9487.76,14707,428,2573,
2007-10-23_12:04,9485.67,9485.67,9485.67,9485.67,9130,282,1895,
2007-10-23_12:05,9482.03,9482.03,9482.03,9482.03,10604,352,2040,
2007-10-23_12:06,9481.47,9481.47,9481.47,9481.47,14649,436,2728,
2007-10-23_12:07,9481.76,9481.76,9481.76,9481.76,10607,306,2111,
2007-10-23_12:08,9478.74,9478.74,9478.74,9478.74,16708,479,3311,
2007-10-23_12:09,9476.91,9476.91,9476.91,9476.91,10889,365,2133,
2007-10-23_12:10,9473.28,9473.28,9473.28,9473.28,12546,361,2441,
2007-10-23_12:11,9473.84,9473.84,9473.84,9473.84,14053,404,2761,
2007-10-23_12:12,9472.42,9472.42,9472.42,9472.42,10708,283,2035,
2007-10-23_12:13,9472.92,9472.92,9472.92,9472.92,14111,404,2725,
2007-10-23_12:14,9473.96,9473.96,9473.96,9473.96,10080,276,2026,
2007-10-23_12:15,9475.92,9475.92,9475.92,9475.92,10250,284,2010,
2007-10-23_12:16,9477.17,9477.17,9477.17,9477.17,11980,332,2476,
2007-10-23_12:17,9482.65,9482.65,9482.65,9482.65,9141,268,1913,
2007-10-23_12:18,9488.82,9488.82,9488.82,9488.82,17393,595,3154,
2007-10-23_12:19,9489.71,9489.71,9489.71,9489.71,10501,510,2399,
2007-10-23_12:20,9489.75,9489.75,9489.75,9489.75,11798,370,2241,
2007-10-23_12:21,9492.49,9492.49,9492.49,9492.49,12275,466,2548,
2007-10-23_12:22,9494.55,9494.55,9494.55,9494.55,10446,374,2129,
2007-10-23_12:23,9497.14,9497.14,9497.14,9497.14,13133,402,2604,
2007-10-23_12:24,9497.19,9497.19,9497.19,9497.19,10249,374,2138,
2007-10-23_12:25,9496.54,9496.54,9496.54,9496.54,13258,343,2428,
2007-10-23_12:26,9496.25,9496.25,9496.25,9496.25,16662,490,2796,
2007-10-23_12:27,9496.41,9496.41,9496.41,9496.41,9996,309,2091,
2007-10-23_12:28,9500.91,9500.91,9500.91,9500.91,16017,463,3117,
2007-10-23_12:29,9506.79,9506.79,9506.79,9506.79,10389,316,2228,
2007-10-23_12:30,9509.60,9509.60,9509.60,9509.60,13486,411,2604,
2007-10-23_12:31,9506.95,9506.95,9506.95,9506.95,12555,406,2798,
2007-10-23_12:32,9506.79,9506.79,9506.79,9506.79,9808,376,2228,
2007-10-23_12:33,9506.50,9506.50,9506.50,9506.50,15224,506,3169,
2007-10-23_12:34,9508.70,9508.70,9508.70,9508.70,10839,625,2426,
2007-10-23_12:35,9507.75,9507.75,9507.75,9507.75,11539,401,2302,
2007-10-23_12:36,9508.60,9508.60,9508.60,9508.60,14605,472,2807,
2007-10-23_12:37,9512.56,9512.56,9512.56,9512.56,11710,487,2366,
2007-10-23_12:38,9508.71,9508.71,9508.71,9508.71,13851,473,2773,
2007-10-23_12:39,9505.05,9505.05,9505.05,9505.05,9566,343,2230,
2007-10-23_12:40,9500.67,9500.67,9500.67,9500.67,10953,345,2331,
2007-10-23_12:41,9501.35,9501.35,9501.35,9501.35,12640,418,2795,
2007-10-23_12:42,9497.96,9497.96,9497.96,9497.96,9200,269,1982,
2007-10-23_12:43,9496.96,9496.96,9496.96,9496.96,12731,394,2763,
2007-10-23_12:44,9497.02,9497.02,9497.02,9497.02,10419,355,2335,
2007-10-23_12:45,9496.63,9496.63,9496.63,9496.63,11614,354,2395,
2007-10-23_12:46,9500.09,9500.09,9500.09,9500.09,13840,361,2894,
2007-10-23_12:47,9497.27,9497.27,9497.27,9497.27,11264,296,2203,
2007-10-23_12:48,9501.28,9501.28,9501.28,9501.28,15229,438,3217,
2007-10-23_12:49,9497.48,9497.48,9497.48,9497.48,10832,352,2328,
2007-10-23_12:50,9498.82,9498.82,9498.82,9498.82,11723,322,2455,
2007-10-23_12:51,9499.12,9499.12,9499.12,9499.12,14839,400,2923,
2007-10-23_12:52,9496.64,9496.64,9496.64,9496.64,12112,319,2343,
2007-10-23_12:53,9497.70,9497.70,9497.70,9497.70,14875,387,3109,
2007-10-23_12:54,9501.89,9501.89,9501.89,9501.89,11084,321,2220,
2007-10-23_12:55,9504.63,9504.63,9504.63,9504.63,13779,442,2733,
2007-10-23_12:56,9505.26,9505.26,9505.26,9505.26,13776,353,2730,
2007-10-23_12:57,9502.01,9502.01,9502.01,9502.01,11659,306,2163,
2007-10-23_12:58,9498.31,9498.31,9498.31,9498.31,14709,414,3198,
2007-10-23_12:59,9496.23,9496.23,9496.23,9496.23,11485,311,2310,
2007-10-23_13:00,9498.50,9498.50,9498.50,9498.50,11364,313,2464,
2007-10-23_13:01,9497.77,9497.77,9497.77,9497.77,12442,343,2606,
2007-10-23_13:02,9495.63,9495.63,9495.63,9495.63,10502,287,2263,
2007-10-23_13:03,9495.00,9495.00,9495.00,9495.00,15359,467,3123,
2007-10-23_13:04,9493.54,9493.54,9493.54,9493.54,11341,354,2451,
2007-10-23_13:05,9495.32,9495.32,9495.32,9495.32,12855,393,2979,
2007-10-23_13:06,9493.14,9493.14,9493.14,9493.14,15379,523,3409,
2007-10-23_13:07,9495.04,9495.04,9495.04,9495.04,14029,458,2940,
2007-10-23_13:08,9499.91,9499.91,9499.91,9499.91,20711,628,4309,
2007-10-23_13:09,9505.33,9505.33,9505.33,9505.33,19614,614,3821,
2007-10-23_13:10,9507.23,9507.23,9507.23,9507.23,24560,668,4444,
2007-10-23_13:11,9504.99,9504.99,9504.99,9504.99,22696,686,4465,
2007-10-23_13:12,9505.27,9505.27,9505.27,9505.27,15695,413,3332,
2007-10-23_13:13,9512.11,9512.11,9512.11,9512.11,20579,649,4584,
2007-10-23_13:14,9509.24,9509.24,9509.24,9509.24,18451,627,4281,
2007-10-23_13:15,9507.59,9507.59,9507.59,9507.59,18889,561,4082,
2007-10-23_13:16,9508.81,9508.81,9508.81,9508.81,18954,554,4464,
2007-10-23_13:17,9507.67,9507.67,9507.67,9507.67,14775,473,3311,
2007-10-23_13:18,9509.90,9509.90,9509.90,9509.90,19147,583,4319,
2007-10-23_13:19,9509.11,9509.11,9509.11,9509.11,16207,486,3638,
2007-10-23_13:20,9507.48,9507.48,9507.48,9507.48,18848,563,4168,
2007-10-23_13:21,9504.76,9504.76,9504.76,9504.76,21137,597,4896,
2007-10-23_13:22,9495.48,9495.48,9495.48,9495.48,21490,812,4588,
2007-10-23_13:23,9501.86,9501.86,9501.86,9501.86,25840,803,5854,
2007-10-23_13:24,9501.72,9501.72,9501.72,9501.72,21211,755,5278,
2007-10-23_13:25,9505.52,9505.52,9505.52,9505.52,20605,704,5319,
2007-10-23_13:26,9505.52,9505.52,9505.52,9505.52,0,0,0,
2007-10-23_13:27,9505.52,9505.52,9505.52,9505.52,0,0,0,
2007-10-23_13:28,9505.52,9505.52,9505.52,9505.52,0,0,0,
2007-10-23_13:29,9505.52,9505.52,9505.52,9505.52,0,0,0,
2007-10-23_13:30,9502.39,9502.39,9502.39,9502.39,146126,5901,32288,
2007-10-24_09:01,9593.20,9593.20,9593.20,9593.20,295948,6203,30861,
2007-10-24_09:02,9602.50,9602.50,9602.50,9602.50,35921,2146,8929,
2007-10-24_09:03,9609.27,9609.27,9609.27,9609.27,44290,2338,10393,
2007-10-24_09:04,9602.75,9602.75,9602.75,9602.75,44389,2088,10386,
2007-10-24_09:05,9596.25,9596.25,9596.25,9596.25,29493,1399,7192,
2007-10-24_09:06,9595.31,9595.31,9595.31,9595.31,44935,1871,9661,
2007-10-24_09:07,9599.44,9599.44,9599.44,9599.44,28754,1446,6793,
2007-10-24_09:08,9605.03,9605.03,9605.03,9605.03,32209,1396,7358,
2007-10-24_09:09,9610.15,9610.15,9610.15,9610.15,30262,1765,7728,
2007-10-24_09:10,9614.42,9614.42,9614.42,9614.42,24314,1235,5963,
2007-10-24_09:11,9613.99,9613.99,9613.99,9613.99,31677,1455,7696,
2007-10-24_09:12,9614.00,9614.00,9614.00,9614.00,26226,1253,6104,
2007-10-24_09:13,9613.66,9613.66,9613.66,9613.66,27406,1071,6411,
2007-10-24_09:14,9609.30,9609.30,9609.30,9609.30,28306,1093,6439,
2007-10-24_09:15,9610.26,9610.26,9610.26,9610.26,28432,1094,5812,
2007-10-24_09:16,9609.26,9609.26,9609.26,9609.26,32041,1305,7097,
2007-10-24_09:17,9610.71,9610.71,9610.71,9610.71,21659,904,5038,
2007-10-24_09:18,9611.76,9611.76,9611.76,9611.76,27941,984,6363,
2007-10-24_09:19,9614.38,9614.38,9614.38,9614.38,27569,1267,6277,
2007-10-24_09:20,9615.36,9615.36,9615.36,9615.36,24681,1002,5765,
2007-10-24_09:21,9618.65,9618.65,9618.65,9618.65,32633,1430,7961,
2007-10-24_09:22,9620.93,9620.93,9620.93,9620.93,23798,989,5388,
2007-10-24_09:23,9621.49,9621.49,9621.49,9621.49,29007,1156,6420,
2007-10-24_09:24,9623.15,9623.15,9623.15,9623.15,25203,1238,6365,
2007-10-24_09:25,9627.94,9627.94,9627.94,9627.94,20681,777,4462,
2007-10-24_09:26,9627.98,9627.98,9627.98,9627.98,27472,1107,6466,
2007-10-24_09:27,9632.54,9632.54,9632.54,9632.54,21774,863,4806,
2007-10-24_09:28,9635.57,9635.57,9635.57,9635.57,22892,808,5357,
2007-10-24_09:29,9633.11,9633.11,9633.11,9633.11,24079,917,5582,
2007-10-24_09:30,9628.71,9628.71,9628.71,9628.71,19859,706,4720,
2007-10-24_09:31,9629.64,9629.64,9629.64,9629.64,27474,990,6422,
2007-10-24_09:32,9625.44,9625.44,9625.44,9625.44,25547,816,5667,
2007-10-24_09:33,9626.85,9626.85,9626.85,9626.85,26313,820,6121,
2007-10-24_09:34,9624.38,9624.38,9624.38,9624.38,25303,995,6079,
2007-10-24_09:35,9622.81,9622.81,9622.81,9622.81,19414,797,4860,
2007-10-24_09:36,9619.21,9619.21,9619.21,9619.21,28059,893,6168,
2007-10-24_09:37,9621.14,9621.14,9621.14,9621.14,20896,733,4702,
2007-10-24_09:38,9617.92,9617.92,9617.92,9617.92,28340,937,6037,
2007-10-24_09:39,9615.51,9615.51,9615.51,9615.51,26854,957,5828,
2007-10-24_09:40,9613.49,9613.49,9613.49,9613.49,24317,796,5277,
2007-10-24_09:41,9610.24,9610.24,9610.24,9610.24,28388,979,6632,
2007-10-24_09:42,9608.22,9608.22,9608.22,9608.22,21299,698,4672,
2007-10-24_09:43,9610.04,9610.04,9610.04,9610.04,24263,900,5244,
2007-10-24_09:44,9607.61,9607.61,9607.61,9607.61,22192,794,5138,
2007-10-24_09:45,9606.67,9606.67,9606.67,9606.67,18786,653,4263,
2007-10-24_09:46,9608.07,9608.07,9608.07,9608.07,22817,752,5219,
2007-10-24_09:47,9610.50,9610.50,9610.50,9610.50,15901,558,3649,
2007-10-24_09:48,9611.59,9611.59,9611.59,9611.59,18782,645,4124,
2007-10-24_09:49,9613.30,9613.30,9613.30,9613.30,17329,561,3945,
2007-10-24_09:50,9615.04,9615.04,9615.04,9615.04,15184,483,3379,
2007-10-24_09:51,9615.25,9615.25,9615.25,9615.25,21076,687,4375,
2007-10-24_09:52,9616.64,9616.64,9616.64,9616.64,15000,506,3241,
2007-10-24_09:53,9616.56,9616.56,9616.56,9616.56,20471,608,4170,
2007-10-24_09:54,9621.27,9621.27,9621.27,9621.27,15011,489,3611,
2007-10-24_09:55,9624.20,9624.20,9624.20,9624.20,15014,552,3595,
2007-10-24_09:56,9634.23,9634.23,9634.23,9634.23,24627,817,5498,
2007-10-24_09:57,9638.63,9638.63,9638.63,9638.63,20444,588,4117,
2007-10-24_09:58,9638.84,9638.84,9638.84,9638.84,23919,633,4880,
2007-10-24_09:59,9638.61,9638.61,9638.61,9638.61,21646,607,4467,
2007-10-24_10:00,9640.49,9640.49,9640.49,9640.49,19278,502,3755,
2007-10-24_10:01,9638.39,9638.39,9638.39,9638.39,23505,619,4627,
2007-10-24_10:02,9636.83,9636.83,9636.83,9636.83,14969,461,3025,
2007-10-24_10:03,9634.13,9634.13,9634.13,9634.13,18400,547,3620,
2007-10-24_10:04,9634.81,9634.81,9634.81,9634.81,15537,483,3347,
2007-10-24_10:05,9638.12,9638.12,9638.12,9638.12,15029,461,3348,
2007-10-24_10:06,9635.93,9635.93,9635.93,9635.93,17584,838,4293,
2007-10-24_10:07,9633.67,9633.67,9633.67,9633.67,12957,419,2643,
2007-10-24_10:08,9632.51,9632.51,9632.51,9632.51,17861,573,3749,
2007-10-24_10:09,9632.57,9632.57,9632.57,9632.57,12724,363,2680,
2007-10-24_10:10,9633.52,9633.52,9633.52,9633.52,12798,356,2774,
2007-10-24_10:11,9630.48,9630.48,9630.48,9630.48,14242,416,3172,
2007-10-24_10:12,9631.11,9631.11,9631.11,9631.11,11593,388,2473,
2007-10-24_10:13,9630.92,9630.92,9630.92,9630.92,15736,477,3394,
2007-10-24_10:14,9632.03,9632.03,9632.03,9632.03,13887,467,2932,
2007-10-24_10:15,9631.67,9631.67,9631.67,9631.67,11853,375,2657,
2007-10-24_10:16,9633.68,9633.68,9633.68,9633.68,18337,568,3707,
2007-10-24_10:17,9631.96,9631.96,9631.96,9631.96,11519,398,2549,
2007-10-24_10:18,9630.78,9630.78,9630.78,9630.78,13695,413,2918,
2007-10-24_10:19,9630.34,9630.34,9630.34,9630.34,11302,344,2480,
2007-10-24_10:20,9628.22,9628.22,9628.22,9628.22,10109,305,2188,
2007-10-24_10:21,9623.58,9623.58,9623.58,9623.58,14513,447,3238,
2007-10-24_10:22,9621.72,9621.72,9621.72,9621.72,11329,373,2432,
2007-10-24_10:23,9621.39,9621.39,9621.39,9621.39,15826,484,3404,
2007-10-24_10:24,9614.89,9614.89,9614.89,9614.89,14714,459,3089,
2007-10-24_10:25,9612.92,9612.92,9612.92,9612.92,13544,391,2710,
2007-10-24_10:26,9611.59,9611.59,9611.59,9611.59,17465,520,3893,
2007-10-24_10:27,9610.40,9610.40,9610.40,9610.40,13059,386,2827,
2007-10-24_10:28,9607.20,9607.20,9607.20,9607.20,15899,510,3543,
2007-10-24_10:29,9606.52,9606.52,9606.52,9606.52,15607,450,3039,
2007-10-24_10:30,9605.90,9605.90,9605.90,9605.90,12647,415,2740,
2007-10-24_10:31,9607.59,9607.59,9607.59,9607.59,17857,611,3934,
2007-10-24_10:32,9609.78,9609.78,9609.78,9609.78,12554,391,2699,
2007-10-24_10:33,9606.67,9606.67,9606.67,9606.67,16094,466,3220,
2007-10-24_10:34,9609.75,9609.75,9609.75,9609.75,11078,343,2320,
2007-10-24_10:35,9610.48,9610.48,9610.48,9610.48,10748,275,2290,
2007-10-24_10:36,9610.14,9610.14,9610.14,9610.14,12977,416,2894,
2007-10-24_10:37,9614.26,9614.26,9614.26,9614.26,9647,287,2005,
2007-10-24_10:38,9610.69,9610.69,9610.69,9610.69,12926,314,2683,
2007-10-24_10:39,9608.91,9608.91,9608.91,9608.91,11308,317,2277,
2007-10-24_10:40,9611.68,9611.68,9611.68,9611.68,9426,254,2045,
2007-10-24_10:41,9611.46,9611.46,9611.46,9611.46,11753,339,2646,
2007-10-24_10:42,9608.60,9608.60,9608.60,9608.60,10592,321,1942,
2007-10-24_10:43,9614.01,9614.01,9614.01,9614.01,12291,435,2652,
2007-10-24_10:44,9609.46,9609.46,9609.46,9609.46,10862,344,2184,
2007-10-24_10:45,9611.44,9611.44,9611.44,9611.44,8475,292,1822,
2007-10-24_10:46,9613.28,9613.28,9613.28,9613.28,13417,368,2599,
2007-10-24_10:47,9612.83,9612.83,9612.83,9612.83,9048,284,1899,
2007-10-24_10:48,9614.07,9614.07,9614.07,9614.07,12776,312,2508,
2007-10-24_10:49,9612.40,9612.40,9612.40,9612.40,8361,226,1759,
2007-10-24_10:50,9613.00,9613.00,9613.00,9613.00,9473,215,1775,
2007-10-24_10:51,9613.55,9613.55,9613.55,9613.55,13023,338,2392,
2007-10-24_10:52,9614.60,9614.60,9614.60,9614.60,10298,263,1916,
2007-10-24_10:53,9614.72,9614.72,9614.72,9614.72,14229,311,2853,
2007-10-24_10:54,9613.64,9613.64,9613.64,9613.64,14207,374,2775,
2007-10-24_10:55,9614.31,9614.31,9614.31,9614.31,11756,285,2405,
2007-10-24_10:56,9611.53,9611.53,9611.53,9611.53,16258,493,3381,
2007-10-24_10:57,9615.07,9615.07,9615.07,9615.07,10551,291,2345,
2007-10-24_10:58,9610.09,9610.09,9610.09,9610.09,14296,426,3128,
2007-10-24_10:59,9610.18,9610.18,9610.18,9610.18,12086,379,2562,
2007-10-24_11:00,9610.23,9610.23,9610.23,9610.23,11039,308,2299,
2007-10-24_11:01,9607.99,9607.99,9607.99,9607.99,13204,380,2831,
2007-10-24_11:02,9605.43,9605.43,9605.43,9605.43,13611,401,2689,
2007-10-24_11:03,9605.42,9605.42,9605.42,9605.42,16841,462,3675,
2007-10-24_11:04,9603.64,9603.64,9603.64,9603.64,13043,389,2758,
2007-10-24_11:05,9603.19,9603.19,9603.19,9603.19,13719,387,2539,
2007-10-24_11:06,9596.83,9596.83,9596.83,9596.83,18229,584,3712,
2007-10-24_11:07,9591.96,9591.96,9591.96,9591.96,13087,432,2797,
2007-10-24_11:08,9588.91,9588.91,9588.91,9588.91,16470,600,3849,
2007-10-24_11:09,9590.77,9590.77,9590.77,9590.77,13650,509,3099,
2007-10-24_11:10,9587.55,9587.55,9587.55,9587.55,12773,435,2795,
2007-10-24_11:11,9586.41,9586.41,9586.41,9586.41,16519,599,3777,
2007-10-24_11:12,9585.56,9585.56,9585.56,9585.56,10993,400,2566,
2007-10-24_11:13,9586.40,9586.40,9586.40,9586.40,14875,456,3172,
2007-10-24_11:14,9588.44,9588.44,9588.44,9588.44,12394,339,2502,
2007-10-24_11:15,9588.80,9588.80,9588.80,9588.80,10783,337,2303,
2007-10-24_11:16,9591.94,9591.94,9591.94,9591.94,13803,479,2887,
2007-10-24_11:17,9588.59,9588.59,9588.59,9588.59,8903,322,2184,
2007-10-24_11:18,9589.76,9589.76,9589.76,9589.76,13514,521,2786,
2007-10-24_11:19,9590.53,9590.53,9590.53,9590.53,11870,351,2489,
2007-10-24_11:20,9590.10,9590.10,9590.10,9590.10,9635,264,2165,
2007-10-24_11:21,9587.87,9587.87,9587.87,9587.87,12629,341,2618,
2007-10-24_11:22,9589.57,9589.57,9589.57,9589.57,8509,287,1954,
2007-10-24_11:23,9588.09,9588.09,9588.09,9588.09,12044,338,2517,
2007-10-24_11:24,9588.40,9588.40,9588.40,9588.40,9875,283,1988,
2007-10-24_11:25,9586.47,9586.47,9586.47,9586.47,9827,313,1939,
2007-10-24_11:26,9584.96,9584.96,9584.96,9584.96,13604,413,2630,
2007-10-24_11:27,9583.87,9583.87,9583.87,9583.87,8798,259,1740,
2007-10-24_11:28,9580.64,9580.64,9580.64,9580.64,12170,349,2403,
2007-10-24_11:29,9582.56,9582.56,9582.56,9582.56,10857,358,2256,
2007-10-24_11:30,9580.17,9580.17,9580.17,9580.17,11789,373,2397,
2007-10-24_11:31,9575.58,9575.58,9575.58,9575.58,13715,479,3020,
2007-10-24_11:32,9575.16,9575.16,9575.16,9575.16,10993,362,2245,
2007-10-24_11:33,9570.19,9570.19,9570.19,9570.19,15111,535,3311,
2007-10-24_11:34,9571.68,9571.68,9571.68,9571.68,12950,448,2673,
2007-10-24_11:35,9569.96,9569.96,9569.96,9569.96,13065,401,2465,
2007-10-24_11:36,9570.64,9570.64,9570.64,9570.64,13350,453,2800,
2007-10-24_11:37,9571.74,9571.74,9571.74,9571.74,10671,289,2088,
2007-10-24_11:38,9571.86,9571.86,9571.86,9571.86,12875,380,2687,
2007-10-24_11:39,9571.67,9571.67,9571.67,9571.67,9578,283,2088,
2007-10-24_11:40,9573.56,9573.56,9573.56,9573.56,11533,284,2248,
2007-10-24_11:41,9573.41,9573.41,9573.41,9573.41,11603,337,2338,
2007-10-24_11:42,9573.06,9573.06,9573.06,9573.06,7457,258,1627,
2007-10-24_11:43,9574.03,9574.03,9574.03,9574.03,10982,369,2370,
2007-10-24_11:44,9570.54,9570.54,9570.54,9570.54,9038,318,1939,
2007-10-24_11:45,9569.61,9569.61,9569.61,9569.61,11291,417,2648,
2007-10-24_11:46,9565.21,9565.21,9565.21,9565.21,14821,563,3227,
2007-10-24_11:47,9562.05,9562.05,9562.05,9562.05,11299,382,2501,
2007-10-24_11:48,9556.91,9556.91,9556.91,9556.91,18012,611,3726,
2007-10-24_11:49,9553.80,9553.80,9553.80,9553.80,15377,607,3537,
2007-10-24_11:50,9550.87,9550.87,9550.87,9550.87,17042,580,3148,
2007-10-24_11:51,9550.97,9550.97,9550.97,9550.97,16383,572,3541,
2007-10-24_11:52,9553.92,9553.92,9553.92,9553.92,11404,386,2482,
2007-10-24_11:53,9554.79,9554.79,9554.79,9554.79,17578,518,3403,
2007-10-24_11:54,9553.20,9553.20,9553.20,9553.20,11640,326,2441,
2007-10-24_11:55,9557.21,9557.21,9557.21,9557.21,10999,360,2347,
2007-10-24_11:56,9556.73,9556.73,9556.73,9556.73,12212,408,2469,
2007-10-24_11:57,9560.56,9560.56,9560.56,9560.56,8686,297,1983,
2007-10-24_11:58,9561.38,9561.38,9561.38,9561.38,10625,383,2420,
2007-10-24_11:59,9565.38,9565.38,9565.38,9565.38,10312,468,2114,
2007-10-24_12:00,9563.34,9563.34,9563.34,9563.34,11919,429,2235,
2007-10-24_12:01,9563.30,9563.30,9563.30,9563.30,10389,354,2215,
2007-10-24_12:02,9564.65,9564.65,9564.65,9564.65,8361,305,1680,
2007-10-24_12:03,9565.93,9565.93,9565.93,9565.93,11160,393,2183,
2007-10-24_12:04,9564.18,9564.18,9564.18,9564.18,8846,292,1688,
2007-10-24_12:05,9564.35,9564.35,9564.35,9564.35,9977,288,1818,
2007-10-24_12:06,9562.58,9562.58,9562.58,9562.58,8874,308,1983,
2007-10-24_12:07,9562.32,9562.32,9562.32,9562.32,8436,221,1606,
2007-10-24_12:08,9561.08,9561.08,9561.08,9561.08,12061,337,2257,
2007-10-24_12:09,9559.65,9559.65,9559.65,9559.65,9323,280,1814,
2007-10-24_12:10,9557.84,9557.84,9557.84,9557.84,9389,240,1907,
2007-10-24_12:11,9555.46,9555.46,9555.46,9555.46,11611,330,2291,
2007-10-24_12:12,9554.07,9554.07,9554.07,9554.07,9075,277,1756,
2007-10-24_12:13,9552.17,9552.17,9552.17,9552.17,10856,323,2299,
2007-10-24_12:14,9551.64,9551.64,9551.64,9551.64,9369,293,1907,
2007-10-24_12:15,9552.86,9552.86,9552.86,9552.86,11157,376,2148,
2007-10-24_12:16,9550.90,9550.90,9550.90,9550.90,11105,315,2143,
2007-10-24_12:17,9554.19,9554.19,9554.19,9554.19,8674,275,1719,
2007-10-24_12:18,9553.57,9553.57,9553.57,9553.57,13448,418,2537,
2007-10-24_12:19,9555.42,9555.42,9555.42,9555.42,8740,272,1848,
2007-10-24_12:20,9555.14,9555.14,9555.14,9555.14,9921,305,1936,
2007-10-24_12:21,9557.12,9557.12,9557.12,9557.12,10899,403,2331,
2007-10-24_12:22,9549.39,9549.39,9549.39,9549.39,10377,375,2469,
2007-10-24_12:23,9546.76,9546.76,9546.76,9546.76,12459,393,2624,
2007-10-24_12:24,9541.04,9541.04,9541.04,9541.04,12622,376,2901,
2007-10-24_12:25,9538.30,9538.30,9538.30,9538.30,14876,463,2960,
2007-10-24_12:26,9536.56,9536.56,9536.56,9536.56,13029,453,2970,
2007-10-24_12:27,9534.74,9534.74,9534.74,9534.74,12325,397,2741,
2007-10-24_12:28,9530.23,9530.23,9530.23,9530.23,15029,583,3291,
2007-10-24_12:29,9526.11,9526.11,9526.11,9526.11,13259,562,2923,
2007-10-24_12:30,9524.27,9524.27,9524.27,9524.27,14521,498,2972,
2007-10-24_12:31,9521.47,9521.47,9521.47,9521.47,15729,643,3655,
2007-10-24_12:32,9517.99,9517.99,9517.99,9517.99,12577,444,2762,
2007-10-24_12:33,9517.35,9517.35,9517.35,9517.35,15366,487,3417,
2007-10-24_12:34,9521.10,9521.10,9521.10,9521.10,11740,395,2688,
2007-10-24_12:35,9523.77,9523.77,9523.77,9523.77,14249,410,3132,
2007-10-24_12:36,9525.31,9525.31,9525.31,9525.31,13942,428,2948,
2007-10-24_12:37,9527.16,9527.16,9527.16,9527.16,9777,287,2027,
2007-10-24_12:38,9528.15,9528.15,9528.15,9528.15,12252,373,2604,
2007-10-24_12:39,9529.76,9529.76,9529.76,9529.76,9871,301,2081,
2007-10-24_12:40,9532.27,9532.27,9532.27,9532.27,10462,307,2220,
2007-10-24_12:41,9532.24,9532.24,9532.24,9532.24,11057,336,2419,
2007-10-24_12:42,9531.74,9531.74,9531.74,9531.74,8900,256,1895,
2007-10-24_12:43,9524.82,9524.82,9524.82,9524.82,14460,513,3320,
2007-10-24_12:44,9521.42,9521.42,9521.42,9521.42,10153,382,2280,
2007-10-24_12:45,9521.76,9521.76,9521.76,9521.76,11061,363,2489,
2007-10-24_12:46,9516.82,9516.82,9516.82,9516.82,11400,434,2539,
2007-10-24_12:47,9516.14,9516.14,9516.14,9516.14,9160,328,1980,
2007-10-24_12:48,9517.25,9517.25,9517.25,9517.25,12445,420,2916,
2007-10-24_12:49,9516.15,9516.15,9516.15,9516.15,10911,359,2454,
2007-10-24_12:50,9520.25,9520.25,9520.25,9520.25,11935,360,2507,
2007-10-24_12:51,9519.96,9519.96,9519.96,9519.96,11193,349,2488,
2007-10-24_12:52,9519.41,9519.41,9519.41,9519.41,9777,304,2098,
2007-10-24_12:53,9520.98,9520.98,9520.98,9520.98,13184,369,2692,
2007-10-24_12:54,9519.18,9519.18,9519.18,9519.18,10128,302,2212,
2007-10-24_12:55,9520.82,9520.82,9520.82,9520.82,11257,355,2478,
2007-10-24_12:56,9520.53,9520.53,9520.53,9520.53,11700,316,2517,
2007-10-24_12:57,9518.78,9518.78,9518.78,9518.78,9768,282,2021,
2007-10-24_12:58,9520.43,9520.43,9520.43,9520.43,11623,313,2585,
2007-10-24_12:59,9519.82,9519.82,9519.82,9519.82,10523,292,2265,
2007-10-24_13:00,9511.86,9511.86,9511.86,9511.86,12877,424,3030,
2007-10-24_13:01,9505.75,9505.75,9505.75,9505.75,16890,635,3995,
2007-10-24_13:02,9494.92,9494.92,9494.92,9494.92,20231,796,4888,
2007-10-24_13:03,9487.53,9487.53,9487.53,9487.53,27573,954,6301,
2007-10-24_13:04,9477.15,9477.15,9477.15,9477.15,24160,891,6171,
2007-10-24_13:05,9473.63,9473.63,9473.63,9473.63,25810,829,5741,
2007-10-24_13:06,9474.25,9474.25,9474.25,9474.25,24096,881,5842,
2007-10-24_13:07,9474.53,9474.53,9474.53,9474.53,20606,624,4268,
2007-10-24_13:08,9473.47,9473.47,9473.47,9473.47,20864,670,4734,
2007-10-24_13:09,9474.18,9474.18,9474.18,9474.18,15686,544,3542,
2007-10-24_13:10,9471.53,9471.53,9471.53,9471.53,16149,449,3550,
2007-10-24_13:11,9471.33,9471.33,9471.33,9471.33,14832,478,3674,
2007-10-24_13:12,9472.87,9472.87,9472.87,9472.87,13648,391,3086,
2007-10-24_13:13,9475.69,9475.69,9475.69,9475.69,20863,595,4302,
2007-10-24_13:14,9475.16,9475.16,9475.16,9475.16,15369,507,3456,
2007-10-24_13:15,9477.15,9477.15,9477.15,9477.15,15932,543,3701,
2007-10-24_13:16,9474.36,9474.36,9474.36,9474.36,16787,601,4259,
2007-10-24_13:17,9469.81,9469.81,9469.81,9469.81,15987,606,4087,
2007-10-24_13:18,9466.31,9466.31,9466.31,9466.31,22153,667,5118,
2007-10-24_13:19,9461.87,9461.87,9461.87,9461.87,23381,859,5063,
2007-10-24_13:20,9454.76,9454.76,9454.76,9454.76,22014,731,5361,
2007-10-24_13:21,9446.18,9446.18,9446.18,9446.18,26704,997,7157,
2007-10-24_13:22,9442.84,9442.84,9442.84,9442.84,23471,935,5591,
2007-10-24_13:23,9445.38,9445.38,9445.38,9445.38,28331,1024,6901,
2007-10-24_13:24,9443.88,9443.88,9443.88,9443.88,24882,916,6014,
2007-10-24_13:25,9444.71,9444.71,9444.71,9444.71,20988,746,5356,
2007-10-24_13:26,9444.70,9444.70,9444.70,9444.70,0,0,0,
2007-10-24_13:27,9444.70,9444.70,9444.70,9444.70,0,0,0,
2007-10-24_13:28,9444.70,9444.70,9444.70,9444.70,0,0,0,
2007-10-24_13:29,9444.70,9444.70,9444.70,9444.70,0,0,0,
2007-10-24_13:30,9442.62,9442.62,9442.62,9442.62,152310,6114,36113,
2007-10-25_09:01,9546.85,9546.85,9546.85,9546.85,445553,3970,27841,
2007-10-25_09:02,9549.57,9549.57,9549.57,9549.57,32432,1146,6726,
2007-10-25_09:03,9554.07,9554.07,9554.07,9554.07,39728,1249,7791,
2007-10-25_09:04,9558.07,9558.07,9558.07,9558.07,36608,1428,7693,
2007-10-25_09:05,9565.73,9565.73,9565.73,9565.73,26129,1088,6063,
2007-10-25_09:06,9571.49,9571.49,9571.49,9571.49,34365,1442,7879,
2007-10-25_09:07,9573.29,9573.29,9573.29,9573.29,28540,1147,6464,
2007-10-25_09:08,9571.84,9571.84,9571.84,9571.84,40408,1290,7032,
2007-10-25_09:09,9569.36,9569.36,9569.36,9569.36,32043,1313,7089,
2007-10-25_09:10,9564.35,9564.35,9564.35,9564.35,26870,923,5618,
2007-10-25_09:11,9564.36,9564.36,9564.36,9564.36,31871,1107,6817,
2007-10-25_09:12,9561.40,9561.40,9561.40,9561.40,19731,710,4195,
2007-10-25_09:13,9560.96,9560.96,9560.96,9560.96,25246,806,5318,
2007-10-25_09:14,9559.33,9559.33,9559.33,9559.33,23099,820,4777,
2007-10-25_09:15,9558.32,9558.32,9558.32,9558.32,26285,772,4658,
2007-10-25_09:16,9556.36,9556.36,9556.36,9556.36,26391,837,5293,
2007-10-25_09:17,9555.61,9555.61,9555.61,9555.61,19456,643,4074,
2007-10-25_09:18,9556.26,9556.26,9556.26,9556.26,59274,1119,7040,
2007-10-25_09:19,9558.51,9558.51,9558.51,9558.51,28870,780,5065,
2007-10-25_09:20,9562.81,9562.81,9562.81,9562.81,28713,757,4892,
2007-10-25_09:21,9564.40,9564.40,9564.40,9564.40,34691,964,5867,
2007-10-25_09:22,9562.75,9562.75,9562.75,9562.75,21124,647,4257,
2007-10-25_09:23,9566.20,9566.20,9566.20,9566.20,25154,752,4981,
2007-10-25_09:24,9563.87,9563.87,9563.87,9563.87,21018,629,4404,
2007-10-25_09:25,9564.56,9564.56,9564.56,9564.56,19635,618,4037,
2007-10-25_09:26,9566.05,9566.05,9566.05,9566.05,26139,754,5196,
2007-10-25_09:27,9563.51,9563.51,9563.51,9563.51,18078,618,3716,
2007-10-25_09:28,9567.79,9567.79,9567.79,9567.79,22965,704,4659,
2007-10-25_09:29,9567.12,9567.12,9567.12,9567.12,26097,661,5205,
2007-10-25_09:30,9566.19,9566.19,9566.19,9566.19,22860,579,4118,
2007-10-25_09:31,9566.13,9566.13,9566.13,9566.13,29140,713,5373,
2007-10-25_09:32,9565.55,9565.55,9565.55,9565.55,19496,524,3828,
2007-10-25_09:33,9563.84,9563.84,9563.84,9563.84,23094,627,4527,
2007-10-25_09:34,9562.30,9562.30,9562.30,9562.30,20644,604,4273,
2007-10-25_09:35,9561.03,9561.03,9561.03,9561.03,19819,555,3849,
2007-10-25_09:36,9552.48,9552.48,9552.48,9552.48,27841,811,5629,
2007-10-25_09:37,9553.65,9553.65,9553.65,9553.65,21367,806,4410,
2007-10-25_09:38,9545.92,9545.92,9545.92,9545.92,22749,808,5098,
2007-10-25_09:39,9542.34,9542.34,9542.34,9542.34,18893,558,3943,
2007-10-25_09:40,9536.85,9536.85,9536.85,9536.85,17748,552,3763,
2007-10-25_09:41,9529.81,9529.81,9529.81,9529.81,25769,743,5261,
2007-10-25_09:42,9525.55,9525.55,9525.55,9525.55,16561,610,3625,
2007-10-25_09:43,9521.73,9521.73,9521.73,9521.73,22710,773,4902,
2007-10-25_09:44,9519.30,9519.30,9519.30,9519.30,19842,709,4477,
2007-10-25_09:45,9520.17,9520.17,9520.17,9520.17,18258,571,3827,
2007-10-25_09:46,9518.55,9518.55,9518.55,9518.55,23583,756,4943,
2007-10-25_09:47,9525.76,9525.76,9525.76,9525.76,17060,619,3623,
2007-10-25_09:48,9529.72,9529.72,9529.72,9529.72,20332,579,4196,
2007-10-25_09:49,9528.77,9528.77,9528.77,9528.77,13385,470,3133,
2007-10-25_09:50,9529.37,9529.37,9529.37,9529.37,13630,421,2815,
2007-10-25_09:51,9534.50,9534.50,9534.50,9534.50,15436,439,3263,
2007-10-25_09:52,9528.65,9528.65,9528.65,9528.65,10691,316,2292,
2007-10-25_09:53,9526.72,9526.72,9526.72,9526.72,13456,386,2787,
2007-10-25_09:54,9524.85,9524.85,9524.85,9524.85,12341,356,2390,
2007-10-25_09:55,9520.72,9520.72,9520.72,9520.72,13265,294,2334,
2007-10-25_09:56,9520.24,9520.24,9520.24,9520.24,15758,431,2929,
2007-10-25_09:57,9525.28,9525.28,9525.28,9525.28,14955,520,2864,
2007-10-25_09:58,9526.34,9526.34,9526.34,9526.34,17447,558,3419,
2007-10-25_09:59,9527.68,9527.68,9527.68,9527.68,13802,486,3020,
2007-10-25_10:00,9529.78,9529.78,9529.78,9529.78,12526,452,2774,
2007-10-25_10:01,9529.83,9529.83,9529.83,9529.83,15525,573,3159,
2007-10-25_10:02,9532.35,9532.35,9532.35,9532.35,10793,407,2355,
2007-10-25_10:03,9535.38,9535.38,9535.38,9535.38,15731,549,3559,
2007-10-25_10:04,9537.41,9537.41,9537.41,9537.41,13689,618,3418,
2007-10-25_10:05,9545.30,9545.30,9545.30,9545.30,15576,678,3979,
2007-10-25_10:06,9546.85,9546.85,9546.85,9546.85,17797,721,4269,
2007-10-25_10:07,9552.85,9552.85,9552.85,9552.85,13874,538,3040,
2007-10-25_10:08,9557.34,9557.34,9557.34,9557.34,15315,490,3633,
2007-10-25_10:09,9556.75,9556.75,9556.75,9556.75,13890,521,3159,
2007-10-25_10:10,9555.42,9555.42,9555.42,9555.42,12926,440,2699,
2007-10-25_10:11,9553.71,9553.71,9553.71,9553.71,14929,483,3053,
2007-10-25_10:12,9550.72,9550.72,9550.72,9550.72,9641,322,2158,
2007-10-25_10:13,9546.85,9546.85,9546.85,9546.85,12396,336,2582,
2007-10-25_10:14,9547.12,9547.12,9547.12,9547.12,9770,292,2148,
2007-10-25_10:15,9543.61,9543.61,9543.61,9543.61,10869,293,2154,
2007-10-25_10:16,9541.99,9541.99,9541.99,9541.99,12245,329,2479,
2007-10-25_10:17,9541.28,9541.28,9541.28,9541.28,11045,365,1939,
2007-10-25_10:18,9549.40,9549.40,9549.40,9549.40,14703,467,3054,
2007-10-25_10:19,9550.78,9550.78,9550.78,9550.78,11089,470,2401,
2007-10-25_10:20,9555.73,9555.73,9555.73,9555.73,12734,456,2629,
2007-10-25_10:21,9566.05,9566.05,9566.05,9566.05,25004,930,4832,
2007-10-25_10:22,9566.30,9566.30,9566.30,9566.30,15294,589,3074,
2007-10-25_10:23,9568.23,9568.23,9568.23,9568.23,21619,652,3731,
2007-10-25_10:24,9564.23,9564.23,9564.23,9564.23,14478,404,2817,
2007-10-25_10:25,9564.12,9564.12,9564.12,9564.12,17216,378,3011,
2007-10-25_10:26,9565.17,9565.17,9565.17,9565.17,16693,414,3079,
2007-10-25_10:27,9563.32,9563.32,9563.32,9563.32,12822,316,2288,
2007-10-25_10:28,9567.01,9567.01,9567.01,9567.01,19243,622,3548,
2007-10-25_10:29,9566.07,9566.07,9566.07,9566.07,10532,294,2195,
2007-10-25_10:30,9560.80,9560.80,9560.80,9560.80,9614,270,2042,
2007-10-25_10:31,9565.69,9565.69,9565.69,9565.69,13116,396,2743,
2007-10-25_10:32,9565.75,9565.75,9565.75,9565.75,12445,468,2187,
2007-10-25_10:33,9572.92,9572.92,9572.92,9572.92,17769,556,2937,
2007-10-25_10:34,9569.15,9569.15,9569.15,9569.15,10963,370,1929,
2007-10-25_10:35,9569.68,9569.68,9569.68,9569.68,11666,341,2193,
2007-10-25_10:36,9570.19,9570.19,9570.19,9570.19,13193,527,2820,
2007-10-25_10:37,9565.69,9565.69,9565.69,9565.69,11354,403,2381,
2007-10-25_10:38,9564.73,9564.73,9564.73,9564.73,13037,365,2630,
2007-10-25_10:39,9562.86,9562.86,9562.86,9562.86,8705,270,1916,
2007-10-25_10:40,9559.13,9559.13,9559.13,9559.13,9938,266,1898,
2007-10-25_10:41,9555.74,9555.74,9555.74,9555.74,13512,357,2399,
2007-10-25_10:42,9556.01,9556.01,9556.01,9556.01,9198,302,1914,
2007-10-25_10:43,9556.06,9556.06,9556.06,9556.06,15703,515,3031,
2007-10-25_10:44,9549.01,9549.01,9549.01,9549.01,10222,305,2121,
2007-10-25_10:45,9547.26,9547.26,9547.26,9547.26,11712,310,2154,
2007-10-25_10:46,9546.22,9546.22,9546.22,9546.22,14185,432,2884,
2007-10-25_10:47,9547.99,9547.99,9547.99,9547.99,10484,283,2027,
2007-10-25_10:48,9543.94,9543.94,9543.94,9543.94,12819,351,2421,
2007-10-25_10:49,9545.90,9545.90,9545.90,9545.90,10156,302,1900,
2007-10-25_10:50,9543.53,9543.53,9543.53,9543.53,9675,277,1810,
2007-10-25_10:51,9545.31,9545.31,9545.31,9545.31,11655,323,2343,
2007-10-25_10:52,9542.88,9542.88,9542.88,9542.88,9401,274,2024,
2007-10-25_10:53,9545.64,9545.64,9545.64,9545.64,15175,522,3394,
2007-10-25_10:54,9547.44,9547.44,9547.44,9547.44,11067,436,2413,
2007-10-25_10:55,9548.74,9548.74,9548.74,9548.74,9442,266,2046,
2007-10-25_10:56,9546.46,9546.46,9546.46,9546.46,10661,301,2209,
2007-10-25_10:57,9545.79,9545.79,9545.79,9545.79,8739,245,1717,
2007-10-25_10:58,9545.55,9545.55,9545.55,9545.55,10498,286,2269,
2007-10-25_10:59,9546.78,9546.78,9546.78,9546.78,8588,235,1774,
2007-10-25_11:00,9549.08,9549.08,9549.08,9549.08,8560,253,1886,
2007-10-25_11:01,9547.25,9547.25,9547.25,9547.25,10399,275,2282,
2007-10-25_11:02,9545.10,9545.10,9545.10,9545.10,9360,221,1784,
2007-10-25_11:03,9544.90,9544.90,9544.90,9544.90,12474,273,2411,
2007-10-25_11:04,9548.39,9548.39,9548.39,9548.39,10682,270,1998,
2007-10-25_11:05,9547.09,9547.09,9547.09,9547.09,9790,240,1977,
2007-10-25_11:06,9546.98,9546.98,9546.98,9546.98,14268,354,2463,
2007-10-25_11:07,9545.38,9545.38,9545.38,9545.38,8141,207,1556,
2007-10-25_11:08,9546.08,9546.08,9546.08,9546.08,13617,348,2633,
2007-10-25_11:09,9545.70,9545.70,9545.70,9545.70,9132,278,1922,
2007-10-25_11:10,9546.00,9546.00,9546.00,9546.00,11463,410,2509,
2007-10-25_11:11,9548.43,9548.43,9548.43,9548.43,18293,591,3794,
2007-10-25_11:12,9546.18,9546.18,9546.18,9546.18,11479,402,2449,
2007-10-25_11:13,9550.97,9550.97,9550.97,9550.97,15670,549,3005,
2007-10-25_11:14,9556.11,9556.11,9556.11,9556.11,10949,355,2181,
2007-10-25_11:15,9554.46,9554.46,9554.46,9554.46,11003,416,2208,
2007-10-25_11:16,9559.23,9559.23,9559.23,9559.23,14905,526,2815,
2007-10-25_11:17,9561.59,9561.59,9561.59,9561.59,11812,444,2124,
2007-10-25_11:18,9563.57,9563.57,9563.57,9563.57,16797,682,3040,
2007-10-25_11:19,9563.83,9563.83,9563.83,9563.83,16246,685,3529,
2007-10-25_11:20,9564.26,9564.26,9564.26,9564.26,13364,520,3013,
2007-10-25_11:21,9564.58,9564.58,9564.58,9564.58,14361,568,3164,
2007-10-25_11:22,9561.42,9561.42,9561.42,9561.42,10855,295,2195,
2007-10-25_11:23,9562.35,9562.35,9562.35,9562.35,13761,321,2546,
2007-10-25_11:24,9561.95,9561.95,9561.95,9561.95,9613,302,1907,
2007-10-25_11:25,9562.45,9562.45,9562.45,9562.45,10565,244,1964,
2007-10-25_11:26,9562.69,9562.69,9562.69,9562.69,12401,322,2312,
2007-10-25_11:27,9564.60,9564.60,9564.60,9564.60,9043,247,1753,
2007-10-25_11:28,9561.98,9561.98,9561.98,9561.98,17942,499,3247,
2007-10-25_11:29,9560.92,9560.92,9560.92,9560.92,9117,211,1819,
2007-10-25_11:30,9562.58,9562.58,9562.58,9562.58,10870,244,2030,
2007-10-25_11:31,9563.03,9563.03,9563.03,9563.03,13413,329,2494,
2007-10-25_11:32,9563.24,9563.24,9563.24,9563.24,10269,251,1727,
2007-10-25_11:33,9560.34,9560.34,9560.34,9560.34,13826,341,2487,
2007-10-25_11:34,9559.64,9559.64,9559.64,9559.64,8741,282,1862,
2007-10-25_11:35,9556.83,9556.83,9556.83,9556.83,12303,366,2203,
2007-10-25_11:36,9553.96,9553.96,9553.96,9553.96,15091,536,2756,
2007-10-25_11:37,9549.97,9549.97,9549.97,9549.97,11199,363,2302,
2007-10-25_11:38,9543.23,9543.23,9543.23,9543.23,19595,688,3888,
2007-10-25_11:39,9540.58,9540.58,9540.58,9540.58,14080,448,2624,
2007-10-25_11:40,9537.16,9537.16,9537.16,9537.16,13151,397,2772,
2007-10-25_11:41,9536.38,9536.38,9536.38,9536.38,14190,471,3021,
2007-10-25_11:42,9535.67,9535.67,9535.67,9535.67,10944,346,2142,
2007-10-25_11:43,9533.32,9533.32,9533.32,9533.32,13787,457,3012,
2007-10-25_11:44,9531.32,9531.32,9531.32,9531.32,11396,339,2421,
2007-10-25_11:45,9530.74,9530.74,9530.74,9530.74,12644,387,2515,
2007-10-25_11:46,9528.40,9528.40,9528.40,9528.40,15293,483,3161,
2007-10-25_11:47,9519.94,9519.94,9519.94,9519.94,13956,469,2708,
2007-10-25_11:48,9515.47,9515.47,9515.47,9515.47,23191,615,4008,
2007-10-25_11:49,9511.42,9511.42,9511.42,9511.42,15913,508,3110,
2007-10-25_11:50,9510.68,9510.68,9510.68,9510.68,17269,431,3297,
2007-10-25_11:51,9511.97,9511.97,9511.97,9511.97,17879,603,3474,
2007-10-25_11:52,9510.12,9510.12,9510.12,9510.12,10179,344,2252,
2007-10-25_11:53,9514.17,9514.17,9514.17,9514.17,13573,404,2996,
2007-10-25_11:54,9513.89,9513.89,9513.89,9513.89,12057,377,2462,
2007-10-25_11:55,9515.51,9515.51,9515.51,9515.51,10921,311,2181,
2007-10-25_11:56,9519.98,9519.98,9519.98,9519.98,13813,409,2788,
2007-10-25_11:57,9518.81,9518.81,9518.81,9518.81,8578,218,1645,
2007-10-25_11:58,9518.36,9518.36,9518.36,9518.36,12078,285,2207,
2007-10-25_11:59,9518.03,9518.03,9518.03,9518.03,8694,262,1833,
2007-10-25_12:00,9516.91,9516.91,9516.91,9516.91,9969,258,1916,
2007-10-25_12:01,9517.00,9517.00,9517.00,9517.00,10783,284,2093,
2007-10-25_12:02,9516.54,9516.54,9516.54,9516.54,9027,232,1744,
2007-10-25_12:03,9515.63,9515.63,9515.63,9515.63,11988,389,2554,
2007-10-25_12:04,9514.35,9514.35,9514.35,9514.35,8714,249,1813,
2007-10-25_12:05,9512.98,9512.98,9512.98,9512.98,10394,299,2062,
2007-10-25_12:06,9512.14,9512.14,9512.14,9512.14,11096,358,2322,
2007-10-25_12:07,9508.26,9508.26,9508.26,9508.26,9238,298,1911,
2007-10-25_12:08,9507.93,9507.93,9507.93,9507.93,13201,398,2630,
2007-10-25_12:09,9507.27,9507.27,9507.27,9507.27,9776,266,1967,
2007-10-25_12:10,9506.40,9506.40,9506.40,9506.40,11371,361,2473,
2007-10-25_12:11,9503.83,9503.83,9503.83,9503.83,12178,348,2503,
2007-10-25_12:12,9509.99,9509.99,9509.99,9509.99,9848,329,1851,
2007-10-25_12:13,9509.36,9509.36,9509.36,9509.36,14061,400,2774,
2007-10-25_12:14,9513.65,9513.65,9513.65,9513.65,9063,248,1767,
2007-10-25_12:15,9512.72,9512.72,9512.72,9512.72,10948,297,2091,
2007-10-25_12:16,9512.31,9512.31,9512.31,9512.31,12243,322,2361,
2007-10-25_12:17,9510.58,9510.58,9510.58,9510.58,11117,284,2001,
2007-10-25_12:18,9510.96,9510.96,9510.96,9510.96,13037,370,2557,
2007-10-25_12:19,9510.29,9510.29,9510.29,9510.29,7993,230,1705,
2007-10-25_12:20,9513.83,9513.83,9513.83,9513.83,10007,246,1947,
2007-10-25_12:21,9512.58,9512.58,9512.58,9512.58,11602,299,2167,
2007-10-25_12:22,9512.71,9512.71,9512.71,9512.71,8422,222,1527,
2007-10-25_12:23,9511.51,9511.51,9511.51,9511.51,11789,284,2297,
2007-10-25_12:24,9511.88,9511.88,9511.88,9511.88,8123,186,1643,
2007-10-25_12:25,9510.88,9510.88,9510.88,9510.88,10348,304,2237,
2007-10-25_12:26,9511.98,9511.98,9511.98,9511.98,11504,303,2145,
2007-10-25_12:27,9510.81,9510.81,9510.81,9510.81,9119,268,1914,
2007-10-25_12:28,9510.91,9510.91,9510.91,9510.91,13164,371,2859,
2007-10-25_12:29,9509.37,9509.37,9509.37,9509.37,9571,231,1762,
2007-10-25_12:30,9507.09,9507.09,9507.09,9507.09,10984,336,2055,
2007-10-25_12:31,9508.36,9508.36,9508.36,9508.36,11557,317,2356,
2007-10-25_12:32,9505.91,9505.91,9505.91,9505.91,7620,210,1693,
2007-10-25_12:33,9509.78,9509.78,9509.78,9509.78,11758,298,2341,
2007-10-25_12:34,9508.89,9508.89,9508.89,9508.89,16900,353,2541,
2007-10-25_12:35,9508.23,9508.23,9508.23,9508.23,12959,329,2425,
2007-10-25_12:36,9508.45,9508.45,9508.45,9508.45,12603,338,2493,
2007-10-25_12:37,9509.85,9509.85,9509.85,9509.85,10377,249,1890,
2007-10-25_12:38,9511.96,9511.96,9511.96,9511.96,14179,406,2773,
2007-10-25_12:39,9512.85,9512.85,9512.85,9512.85,9644,243,1972,
2007-10-25_12:40,9514.34,9514.34,9514.34,9514.34,11108,273,2187,
2007-10-25_12:41,9514.75,9514.75,9514.75,9514.75,12217,384,2504,
2007-10-25_12:42,9516.72,9516.72,9516.72,9516.72,11715,264,2240,
2007-10-25_12:43,9519.10,9519.10,9519.10,9519.10,16655,462,3192,
2007-10-25_12:44,9522.16,9522.16,9522.16,9522.16,13114,374,2696,
2007-10-25_12:45,9522.84,9522.84,9522.84,9522.84,12883,375,2633,
2007-10-25_12:46,9526.48,9526.48,9526.48,9526.48,14480,487,3108,
2007-10-25_12:47,9531.05,9531.05,9531.05,9531.05,12872,454,2567,
2007-10-25_12:48,9534.33,9534.33,9534.33,9534.33,17217,594,3658,
2007-10-25_12:49,9536.14,9536.14,9536.14,9536.14,15084,523,3082,
2007-10-25_12:50,9538.10,9538.10,9538.10,9538.10,16147,500,3321,
2007-10-25_12:51,9538.72,9538.72,9538.72,9538.72,14822,481,3037,
2007-10-25_12:52,9539.92,9539.92,9539.92,9539.92,12007,354,2520,
2007-10-25_12:53,9537.73,9537.73,9537.73,9537.73,16288,421,3387,
2007-10-25_12:54,9536.52,9536.52,9536.52,9536.52,15155,397,2965,
2007-10-25_12:55,9539.43,9539.43,9539.43,9539.43,15009,362,2948,
2007-10-25_12:56,9535.27,9535.27,9535.27,9535.27,13893,364,2805,
2007-10-25_12:57,9539.59,9539.59,9539.59,9539.59,9975,253,2062,
2007-10-25_12:58,9536.69,9536.69,9536.69,9536.69,14217,440,3006,
2007-10-25_12:59,9534.53,9534.53,9534.53,9534.53,11085,323,2388,
2007-10-25_13:00,9532.76,9532.76,9532.76,9532.76,11939,330,2613,
2007-10-25_13:01,9535.69,9535.69,9535.69,9535.69,13854,343,2888,
2007-10-25_13:02,9533.78,9533.78,9533.78,9533.78,9696,285,1968,
2007-10-25_13:03,9533.88,9533.88,9533.88,9533.88,12429,361,2837,
2007-10-25_13:04,9529.38,9529.38,9529.38,9529.38,10904,318,2229,
2007-10-25_13:05,9530.69,9530.69,9530.69,9530.69,11445,299,2530,
2007-10-25_13:06,9531.83,9531.83,9531.83,9531.83,15043,483,3184,
2007-10-25_13:07,9532.40,9532.40,9532.40,9532.40,14111,423,3051,
2007-10-25_13:08,9532.78,9532.78,9532.78,9532.78,19266,565,3883,
2007-10-25_13:09,9535.27,9535.27,9535.27,9535.27,15799,473,3146,
2007-10-25_13:10,9539.19,9539.19,9539.19,9539.19,16107,467,3271,
2007-10-25_13:11,9537.93,9537.93,9537.93,9537.93,17849,551,3572,
2007-10-25_13:12,9540.34,9540.34,9540.34,9540.34,14595,524,2793,
2007-10-25_13:13,9541.44,9541.44,9541.44,9541.44,16900,630,3813,
2007-10-25_13:14,9542.97,9542.97,9542.97,9542.97,19317,626,4006,
2007-10-25_13:15,9544.25,9544.25,9544.25,9544.25,15773,487,3201,
2007-10-25_13:16,9547.34,9547.34,9547.34,9547.34,17139,587,3764,
2007-10-25_13:17,9552.25,9552.25,9552.25,9552.25,15403,634,3493,
2007-10-25_13:18,9556.72,9556.72,9556.72,9556.72,23244,821,5141,
2007-10-25_13:19,9553.94,9553.94,9553.94,9553.94,18529,801,4378,
2007-10-25_13:20,9555.63,9555.63,9555.63,9555.63,19430,678,4328,
2007-10-25_13:21,9553.69,9553.69,9553.69,9553.69,20726,718,4670,
2007-10-25_13:22,9549.06,9549.06,9549.06,9549.06,14453,577,3727,
2007-10-25_13:23,9551.62,9551.62,9551.62,9551.62,24438,784,5560,
2007-10-25_13:24,9551.29,9551.29,9551.29,9551.29,19385,678,4773,
2007-10-25_13:25,9550.30,9550.30,9550.30,9550.30,20015,645,4746,
2007-10-25_13:26,9550.30,9550.30,9550.30,9550.30,0,0,0,
2007-10-25_13:27,9550.30,9550.30,9550.30,9550.30,0,0,0,
2007-10-25_13:28,9550.30,9550.30,9550.30,9550.30,0,0,0,
2007-10-25_13:29,9550.30,9550.30,9550.30,9550.30,0,0,0,
2007-10-25_13:30,9568.26,9568.26,9568.26,9568.26,162392,7027,34793,
2007-10-26_09:01,9637.49,9637.49,9637.49,9637.49,566763,5597,34591,
2007-10-26_09:02,9635.78,9635.78,9635.78,9635.78,57124,1452,7954,
2007-10-26_09:03,9634.88,9634.88,9634.88,9634.88,44236,1394,8423,
2007-10-26_09:04,9628.79,9628.79,9628.79,9628.79,37299,1195,7589,
2007-10-26_09:05,9625.27,9625.27,9625.27,9625.27,29505,883,5939,
2007-10-26_09:06,9624.09,9624.09,9624.09,9624.09,39063,1180,7781,
2007-10-26_09:07,9625.59,9625.59,9625.59,9625.59,29266,915,5392,
2007-10-26_09:08,9626.94,9626.94,9626.94,9626.94,35081,1062,6919,
2007-10-26_09:09,9626.01,9626.01,9626.01,9626.01,31375,882,6073,
2007-10-26_09:10,9625.49,9625.49,9625.49,9625.49,24695,769,5198,
2007-10-26_09:11,9628.93,9628.93,9628.93,9628.93,32638,1133,6843,
2007-10-26_09:12,9633.14,9633.14,9633.14,9633.14,30034,1075,6006,
2007-10-26_09:13,9640.68,9640.68,9640.68,9640.68,37367,1288,7175,
2007-10-26_09:14,9652.49,9652.49,9652.49,9652.49,34660,1369,7924,
2007-10-26_09:15,9655.66,9655.66,9655.66,9655.66,36560,1055,6382,
2007-10-26_09:16,9661.94,9661.94,9661.94,9661.94,41771,1332,8395,
2007-10-26_09:17,9658.38,9658.38,9658.38,9658.38,26603,911,5725,
2007-10-26_09:18,9657.25,9657.25,9657.25,9657.25,35168,1164,7000,
2007-10-26_09:19,9655.35,9655.35,9655.35,9655.35,36239,1075,6472,
2007-10-26_09:20,9654.88,9654.88,9654.88,9654.88,25874,822,4870,
2007-10-26_09:21,9645.94,9645.94,9645.94,9645.94,29616,879,6116,
2007-10-26_09:22,9641.26,9641.26,9641.26,9641.26,19751,621,4406,
2007-10-26_09:23,9635.10,9635.10,9635.10,9635.10,26487,874,5340,
2007-10-26_09:24,9627.75,9627.75,9627.75,9627.75,24878,778,4817,
2007-10-26_09:25,9622.07,9622.07,9622.07,9622.07,19377,614,4166,
2007-10-26_09:26,9616.73,9616.73,9616.73,9616.73,25537,791,5650,
2007-10-26_09:27,9616.11,9616.11,9616.11,9616.11,19323,564,4086,
2007-10-26_09:28,9612.56,9612.56,9612.56,9612.56,23133,709,4865,
2007-10-26_09:29,9609.14,9609.14,9609.14,9609.14,19469,678,4258,
2007-10-26_09:30,9609.25,9609.25,9609.25,9609.25,17630,496,3655,
2007-10-26_09:31,9612.47,9612.47,9612.47,9612.47,22859,567,4414,
2007-10-26_09:32,9613.22,9613.22,9613.22,9613.22,20103,514,3309,
2007-10-26_09:33,9623.09,9623.09,9623.09,9623.09,23511,708,4564,
2007-10-26_09:34,9620.07,9620.07,9620.07,9620.07,15929,454,3538,
2007-10-26_09:35,9621.01,9621.01,9621.01,9621.01,16528,442,3107,
2007-10-26_09:36,9616.35,9616.35,9616.35,9616.35,20882,608,4351,
2007-10-26_09:37,9612.06,9612.06,9612.06,9612.06,14151,458,3262,
2007-10-26_09:38,9612.88,9612.88,9612.88,9612.88,18657,562,3968,
2007-10-26_09:39,9613.02,9613.02,9613.02,9613.02,17933,511,3398,
2007-10-26_09:40,9611.59,9611.59,9611.59,9611.59,13600,374,3014,
2007-10-26_09:41,9611.18,9611.18,9611.18,9611.18,20099,563,4466,
2007-10-26_09:42,9609.50,9609.50,9609.50,9609.50,14727,418,2994,
2007-10-26_09:43,9610.41,9610.41,9610.41,9610.41,20137,536,4191,
2007-10-26_09:44,9618.88,9618.88,9618.88,9618.88,17466,466,3756,
2007-10-26_09:45,9622.27,9622.27,9622.27,9622.27,16867,509,3479,
2007-10-26_09:46,9622.60,9622.60,9622.60,9622.60,22088,575,4136,
2007-10-26_09:47,9630.35,9630.35,9630.35,9630.35,18512,583,3497,
2007-10-26_09:48,9631.89,9631.89,9631.89,9631.89,21123,658,4545,
2007-10-26_09:49,9634.43,9634.43,9634.43,9634.43,18025,539,3887,
2007-10-26_09:50,9633.46,9633.46,9633.46,9633.46,16894,477,3484,
2007-10-26_09:51,9632.35,9632.35,9632.35,9632.35,25543,740,4804,
2007-10-26_09:52,9629.86,9629.86,9629.86,9629.86,17527,558,3575,
2007-10-26_09:53,9629.19,9629.19,9629.19,9629.19,22951,756,5037,
2007-10-26_09:54,9630.79,9630.79,9630.79,9630.79,20369,853,4496,
2007-10-26_09:55,9637.20,9637.20,9637.20,9637.20,15057,483,3341,
2007-10-26_09:56,9632.85,9632.85,9632.85,9632.85,23199,676,4424,
2007-10-26_09:57,9633.02,9633.02,9633.02,9633.02,13881,413,3097,
2007-10-26_09:58,9627.15,9627.15,9627.15,9627.15,18184,451,3530,
2007-10-26_09:59,9629.76,9629.76,9629.76,9629.76,15875,392,3051,
2007-10-26_10:00,9626.43,9626.43,9626.43,9626.43,14271,359,2541,
2007-10-26_10:01,9623.62,9623.62,9623.62,9623.62,17728,505,3827,
2007-10-26_10:02,9623.73,9623.73,9623.73,9623.73,11578,283,2300,
2007-10-26_10:03,9629.91,9629.91,9629.91,9629.91,17937,529,3416,
2007-10-26_10:04,9634.45,9634.45,9634.45,9634.45,17831,479,3508,
2007-10-26_10:05,9633.27,9633.27,9633.27,9633.27,13734,371,2782,
2007-10-26_10:06,9631.95,9631.95,9631.95,9631.95,17203,470,3682,
2007-10-26_10:07,9630.55,9630.55,9630.55,9630.55,12705,326,2530,
2007-10-26_10:08,9628.22,9628.22,9628.22,9628.22,16427,421,3390,
2007-10-26_10:09,9629.73,9629.73,9629.73,9629.73,16448,399,3178,
2007-10-26_10:10,9628.05,9628.05,9628.05,9628.05,13637,363,2839,
2007-10-26_10:11,9628.74,9628.74,9628.74,9628.74,21267,550,4383,
2007-10-26_10:12,9629.41,9629.41,9629.41,9629.41,16435,397,3185,
2007-10-26_10:13,9627.30,9627.30,9627.30,9627.30,19055,451,3391,
2007-10-26_10:14,9627.26,9627.26,9627.26,9627.26,14025,381,2856,
2007-10-26_10:15,9626.17,9626.17,9626.17,9626.17,12335,339,2600,
2007-10-26_10:16,9624.94,9624.94,9624.94,9624.94,17247,449,3478,
2007-10-26_10:17,9624.70,9624.70,9624.70,9624.70,13593,323,2555,
2007-10-26_10:18,9623.92,9623.92,9623.92,9623.92,16726,551,3295,
2007-10-26_10:19,9621.64,9621.64,9621.64,9621.64,13731,411,2947,
2007-10-26_10:20,9617.38,9617.38,9617.38,9617.38,11947,316,2572,
2007-10-26_10:21,9616.44,9616.44,9616.44,9616.44,14622,407,3213,
2007-10-26_10:22,9614.44,9614.44,9614.44,9614.44,10996,337,2289,
2007-10-26_10:23,9615.60,9615.60,9615.60,9615.60,14065,444,2841,
2007-10-26_10:24,9611.72,9611.72,9611.72,9611.72,11274,360,2454,
2007-10-26_10:25,9612.09,9612.09,9612.09,9612.09,12781,327,2409,
2007-10-26_10:26,9615.40,9615.40,9615.40,9615.40,16281,435,3395,
2007-10-26_10:27,9613.99,9613.99,9613.99,9613.99,11575,260,2186,
2007-10-26_10:28,9612.46,9612.46,9612.46,9612.46,12715,316,2586,
2007-10-26_10:29,9612.19,9612.19,9612.19,9612.19,12040,302,2269,
2007-10-26_10:30,9611.37,9611.37,9611.37,9611.37,10057,266,2023,
2007-10-26_10:31,9611.97,9611.97,9611.97,9611.97,15057,430,3041,
2007-10-26_10:32,9610.41,9610.41,9610.41,9610.41,9700,296,2073,
2007-10-26_10:33,9609.34,9609.34,9609.34,9609.34,12004,333,2677,
2007-10-26_10:34,9607.36,9607.36,9607.36,9607.36,11180,417,2432,
2007-10-26_10:35,9604.62,9604.62,9604.62,9604.62,11656,315,2304,
2007-10-26_10:36,9600.60,9600.60,9600.60,9600.60,21490,538,3415,
2007-10-26_10:37,9595.37,9595.37,9595.37,9595.37,15780,479,2801,
2007-10-26_10:38,9589.65,9589.65,9589.65,9589.65,18225,558,3773,
2007-10-26_10:39,9596.19,9596.19,9596.19,9596.19,17192,684,3621,
2007-10-26_10:40,9593.10,9593.10,9593.10,9593.10,17882,623,3381,
2007-10-26_10:41,9586.83,9586.83,9586.83,9586.83,27243,784,3969,
2007-10-26_10:42,9581.89,9581.89,9581.89,9581.89,14091,469,2812,
2007-10-26_10:43,9577.70,9577.70,9577.70,9577.70,20244,734,4209,
2007-10-26_10:44,9573.00,9573.00,9573.00,9573.00,18948,628,3700,
2007-10-26_10:45,9579.05,9579.05,9579.05,9579.05,18498,645,3876,
2007-10-26_10:46,9578.49,9578.49,9578.49,9578.49,19001,509,3987,
2007-10-26_10:47,9577.44,9577.44,9577.44,9577.44,11613,362,2618,
2007-10-26_10:48,9583.48,9583.48,9583.48,9583.48,18709,625,3630,
2007-10-26_10:49,9584.75,9584.75,9584.75,9584.75,12171,352,2440,
2007-10-26_10:50,9586.13,9586.13,9586.13,9586.13,12157,336,2486,
2007-10-26_10:51,9584.35,9584.35,9584.35,9584.35,12726,415,2751,
2007-10-26_10:52,9586.04,9586.04,9586.04,9586.04,9696,231,1984,
2007-10-26_10:53,9582.80,9582.80,9582.80,9582.80,11928,318,2422,
2007-10-26_10:54,9582.47,9582.47,9582.47,9582.47,10310,248,1922,
2007-10-26_10:55,9579.29,9579.29,9579.29,9579.29,12180,333,2182,
2007-10-26_10:56,9578.66,9578.66,9578.66,9578.66,16754,450,2806,
2007-10-26_10:57,9577.70,9577.70,9577.70,9577.70,9991,228,1950,
2007-10-26_10:58,9575.16,9575.16,9575.16,9575.16,12694,348,2548,
2007-10-26_10:59,9574.23,9574.23,9574.23,9574.23,10682,350,2288,
2007-10-26_11:00,9579.99,9579.99,9579.99,9579.99,13781,421,2651,
2007-10-26_11:01,9581.61,9581.61,9581.61,9581.61,13439,453,2797,
2007-10-26_11:02,9582.72,9582.72,9582.72,9582.72,9682,458,2013,
2007-10-26_11:03,9587.93,9587.93,9587.93,9587.93,13330,552,3002,
2007-10-26_11:04,9593.78,9593.78,9593.78,9593.78,11993,525,2820,
2007-10-26_11:05,9595.46,9595.46,9595.46,9595.46,10511,399,2211,
2007-10-26_11:06,9595.01,9595.01,9595.01,9595.01,13051,462,2599,
2007-10-26_11:07,9597.62,9597.62,9597.62,9597.62,11090,518,2303,
2007-10-26_11:08,9603.01,9603.01,9603.01,9603.01,16318,506,3336,
2007-10-26_11:09,9604.66,9604.66,9604.66,9604.66,11576,296,2186,
2007-10-26_11:10,9607.43,9607.43,9607.43,9607.43,11373,306,2182,
2007-10-26_11:11,9611.97,9611.97,9611.97,9611.97,14354,542,3079,
2007-10-26_11:12,9610.68,9610.68,9610.68,9610.68,9928,347,1858,
2007-10-26_11:13,9611.39,9611.39,9611.39,9611.39,13142,685,2780,
2007-10-26_11:14,9609.45,9609.45,9609.45,9609.45,10116,378,1947,
2007-10-26_11:15,9607.12,9607.12,9607.12,9607.12,9543,287,1931,
2007-10-26_11:16,9607.98,9607.98,9607.98,9607.98,12403,312,2209,
2007-10-26_11:17,9605.01,9605.01,9605.01,9605.01,9946,387,1853,
2007-10-26_11:18,9602.60,9602.60,9602.60,9602.60,10936,277,2056,
2007-10-26_11:19,9601.74,9601.74,9601.74,9601.74,9130,226,1689,
2007-10-26_11:20,9598.15,9598.15,9598.15,9598.15,9013,200,1584,
2007-10-26_11:21,9596.07,9596.07,9596.07,9596.07,9519,239,1872,
2007-10-26_11:22,9595.86,9595.86,9595.86,9595.86,7538,174,1430,
2007-10-26_11:23,9591.95,9591.95,9591.95,9591.95,10504,263,2123,
2007-10-26_11:24,9594.81,9594.81,9594.81,9594.81,8501,262,1675,
2007-10-26_11:25,9604.41,9604.41,9604.41,9604.41,12223,378,2489,
2007-10-26_11:26,9603.77,9603.77,9603.77,9603.77,10438,344,2260,
2007-10-26_11:27,9606.92,9606.92,9606.92,9606.92,8476,225,1698,
2007-10-26_11:28,9611.00,9611.00,9611.00,9611.00,13588,440,2519,
2007-10-26_11:29,9613.70,9613.70,9613.70,9613.70,10453,390,2130,
2007-10-26_11:30,9616.70,9616.70,9616.70,9616.70,10385,293,2140,
2007-10-26_11:31,9615.05,9615.05,9615.05,9615.05,12175,329,2476,
2007-10-26_11:32,9613.65,9613.65,9613.65,9613.65,9606,310,1940,
2007-10-26_11:33,9615.45,9615.45,9615.45,9615.45,12025,332,2476,
2007-10-26_11:34,9615.70,9615.70,9615.70,9615.70,10669,392,2258,
2007-10-26_11:35,9614.37,9614.37,9614.37,9614.37,11504,377,2314,
2007-10-26_11:36,9614.43,9614.43,9614.43,9614.43,12730,382,2645,
2007-10-26_11:37,9613.14,9613.14,9613.14,9613.14,9046,257,1732,
2007-10-26_11:38,9611.93,9611.93,9611.93,9611.93,11603,318,2414,
2007-10-26_11:39,9611.77,9611.77,9611.77,9611.77,17380,314,2443,
2007-10-26_11:40,9610.89,9610.89,9610.89,9610.89,9347,202,1724,
2007-10-26_11:41,9610.85,9610.85,9610.85,9610.85,13229,334,2302,
2007-10-26_11:42,9608.06,9608.06,9608.06,9608.06,7960,196,1666,
2007-10-26_11:43,9607.00,9607.00,9607.00,9607.00,12491,389,2347,
2007-10-26_11:44,9605.46,9605.46,9605.46,9605.46,9288,267,1996,
2007-10-26_11:45,9610.32,9610.32,9610.32,9610.32,10775,327,2229,
2007-10-26_11:46,9606.91,9606.91,9606.91,9606.91,12273,371,2706,
2007-10-26_11:47,9606.88,9606.88,9606.88,9606.88,9089,238,1839,
2007-10-26_11:48,9608.46,9608.46,9608.46,9608.46,12070,322,2320,
2007-10-26_11:49,9605.91,9605.91,9605.91,9605.91,9589,247,1794,
2007-10-26_11:50,9607.10,9607.10,9607.10,9607.10,8263,183,1633,
2007-10-26_11:51,9602.72,9602.72,9602.72,9602.72,10162,304,1999,
2007-10-26_11:52,9601.31,9601.31,9601.31,9601.31,8614,205,1653,
2007-10-26_11:53,9606.79,9606.79,9606.79,9606.79,13752,352,2588,
2007-10-26_11:54,9613.90,9613.90,9613.90,9613.90,11491,297,2414,
2007-10-26_11:55,9615.62,9615.62,9615.62,9615.62,14459,413,2479,
2007-10-26_11:56,9622.56,9622.56,9622.56,9622.56,17263,736,3684,
2007-10-26_11:57,9624.01,9624.01,9624.01,9624.01,12036,367,2227,
2007-10-26_11:58,9624.04,9624.04,9624.04,9624.04,19088,656,3630,
2007-10-26_11:59,9626.07,9626.07,9626.07,9626.07,16953,690,3761,
2007-10-26_12:00,9625.30,9625.30,9625.30,9625.30,14670,510,2911,
2007-10-26_12:01,9624.11,9624.11,9624.11,9624.11,14927,494,3145,
2007-10-26_12:02,9624.02,9624.02,9624.02,9624.02,10525,287,2067,
2007-10-26_12:03,9622.37,9622.37,9622.37,9622.37,13292,428,2802,
2007-10-26_12:04,9622.74,9622.74,9622.74,9622.74,10176,296,2055,
2007-10-26_12:05,9621.47,9621.47,9621.47,9621.47,10231,266,2124,
2007-10-26_12:06,9619.99,9619.99,9619.99,9619.99,14222,391,2529,
2007-10-26_12:07,9618.06,9618.06,9618.06,9618.06,10227,320,1706,
2007-10-26_12:08,9616.26,9616.26,9616.26,9616.26,12954,356,2385,
2007-10-26_12:09,9616.68,9616.68,9616.68,9616.68,10488,233,1797,
2007-10-26_12:10,9618.35,9618.35,9618.35,9618.35,9715,226,1809,
2007-10-26_12:11,9613.93,9613.93,9613.93,9613.93,10604,271,2112,
2007-10-26_12:12,9611.91,9611.91,9611.91,9611.91,7961,205,1698,
2007-10-26_12:13,9612.73,9612.73,9612.73,9612.73,10851,266,2140,
2007-10-26_12:14,9614.75,9614.75,9614.75,9614.75,9469,304,1892,
2007-10-26_12:15,9613.81,9613.81,9613.81,9613.81,9592,226,1896,
2007-10-26_12:16,9610.16,9610.16,9610.16,9610.16,11269,322,2263,
2007-10-26_12:17,9610.82,9610.82,9610.82,9610.82,10305,256,1866,
2007-10-26_12:18,9612.21,9612.21,9612.21,9612.21,14657,419,2915,
2007-10-26_12:19,9614.39,9614.39,9614.39,9614.39,9033,243,1899,
2007-10-26_12:20,9613.39,9613.39,9613.39,9613.39,13714,287,2399,
2007-10-26_12:21,9611.56,9611.56,9611.56,9611.56,12672,307,2315,
2007-10-26_12:22,9610.86,9610.86,9610.86,9610.86,13338,276,1817,
2007-10-26_12:23,9610.34,9610.34,9610.34,9610.34,13560,322,2774,
2007-10-26_12:24,9609.73,9609.73,9609.73,9609.73,8963,230,1843,
2007-10-26_12:25,9611.65,9611.65,9611.65,9611.65,11749,283,2201,
2007-10-26_12:26,9613.88,9613.88,9613.88,9613.88,12158,341,2564,
2007-10-26_12:27,9614.50,9614.50,9614.50,9614.50,8696,248,1823,
2007-10-26_12:28,9619.24,9619.24,9619.24,9619.24,15215,418,3156,
2007-10-26_12:29,9623.64,9623.64,9623.64,9623.64,12733,390,2951,
2007-10-26_12:30,9625.69,9625.69,9625.69,9625.69,11087,285,2318,
2007-10-26_12:31,9620.15,9620.15,9620.15,9620.15,12929,336,2660,
2007-10-26_12:32,9621.95,9621.95,9621.95,9621.95,9630,222,1915,
2007-10-26_12:33,9623.61,9623.61,9623.61,9623.61,13421,329,2682,
2007-10-26_12:34,9620.76,9620.76,9620.76,9620.76,9330,273,1986,
2007-10-26_12:35,9624.86,9624.86,9624.86,9624.86,9334,246,1946,
2007-10-26_12:36,9619.92,9619.92,9619.92,9619.92,12580,342,2478,
2007-10-26_12:37,9623.87,9623.87,9623.87,9623.87,12768,375,2641,
2007-10-26_12:38,9627.64,9627.64,9627.64,9627.64,15230,431,2981,
2007-10-26_12:39,9636.91,9636.91,9636.91,9636.91,16505,630,3124,
2007-10-26_12:40,9636.41,9636.41,9636.41,9636.41,15616,433,3137,
2007-10-26_12:41,9637.84,9637.84,9637.84,9637.84,16002,414,3280,
2007-10-26_12:42,9635.95,9635.95,9635.95,9635.95,11497,306,2443,
2007-10-26_12:43,9640.18,9640.18,9640.18,9640.18,18163,509,3528,
2007-10-26_12:44,9640.14,9640.14,9640.14,9640.14,12926,353,2630,
2007-10-26_12:45,9639.43,9639.43,9639.43,9639.43,13654,363,2899,
2007-10-26_12:46,9641.98,9641.98,9641.98,9641.98,18031,489,3694,
2007-10-26_12:47,9644.91,9644.91,9644.91,9644.91,16907,435,2979,
2007-10-26_12:48,9647.54,9647.54,9647.54,9647.54,22072,549,4035,
2007-10-26_12:49,9643.44,9643.44,9643.44,9643.44,14524,413,2917,
2007-10-26_12:50,9642.15,9642.15,9642.15,9642.15,16557,709,3725,
2007-10-26_12:51,9643.72,9643.72,9643.72,9643.72,18116,538,3762,
2007-10-26_12:52,9645.17,9645.17,9645.17,9645.17,12805,381,2742,
2007-10-26_12:53,9647.31,9647.31,9647.31,9647.31,16814,534,3741,
2007-10-26_12:54,9644.36,9644.36,9644.36,9644.36,13124,405,2866,
2007-10-26_12:55,9642.31,9642.31,9642.31,9642.31,12073,354,2743,
2007-10-26_12:56,9641.59,9641.59,9641.59,9641.59,14723,418,3110,
2007-10-26_12:57,9638.59,9638.59,9638.59,9638.59,10795,299,2404,
2007-10-26_12:58,9635.58,9635.58,9635.58,9635.58,15904,441,3361,
2007-10-26_12:59,9636.25,9636.25,9636.25,9636.25,11780,308,2647,
2007-10-26_13:00,9634.48,9634.48,9634.48,9634.48,12430,341,2868,
2007-10-26_13:01,9632.36,9632.36,9632.36,9632.36,15627,466,3675,
2007-10-26_13:02,9628.96,9628.96,9628.96,9628.96,11934,338,2522,
2007-10-26_13:03,9638.79,9638.79,9638.79,9638.79,17465,507,3905,
2007-10-26_13:04,9634.92,9634.92,9634.92,9634.92,14970,468,3133,
2007-10-26_13:05,9633.80,9633.80,9633.80,9633.80,15246,397,3076,
2007-10-26_13:06,9633.82,9633.82,9633.82,9633.82,15077,445,3193,
2007-10-26_13:07,9633.07,9633.07,9633.07,9633.07,11824,385,2336,
2007-10-26_13:08,9633.40,9633.40,9633.40,9633.40,17827,509,3629,
2007-10-26_13:09,9630.59,9630.59,9630.59,9630.59,13793,395,2941,
2007-10-26_13:10,9627.80,9627.80,9627.80,9627.80,14396,414,2952,
2007-10-26_13:11,9625.59,9625.59,9625.59,9625.59,16573,524,3581,
2007-10-26_13:12,9624.00,9624.00,9624.00,9624.00,12207,367,2695,
2007-10-26_13:13,9622.49,9622.49,9622.49,9622.49,17689,535,3866,
2007-10-26_13:14,9618.63,9618.63,9618.63,9618.63,14367,414,3100,
2007-10-26_13:15,9620.06,9620.06,9620.06,9620.06,14801,453,3251,
2007-10-26_13:16,9617.02,9617.02,9617.02,9617.02,18796,577,4043,
2007-10-26_13:17,9622.80,9622.80,9622.80,9622.80,15864,501,3385,
2007-10-26_13:18,9624.05,9624.05,9624.05,9624.05,20065,650,4624,
2007-10-26_13:19,9625.45,9625.45,9625.45,9625.45,16466,566,3842,
2007-10-26_13:20,9624.50,9624.50,9624.50,9624.50,18150,599,4115,
2007-10-26_13:21,9622.12,9622.12,9622.12,9622.12,23682,756,5230,
2007-10-26_13:22,9626.02,9626.02,9626.02,9626.02,19991,697,4287,
2007-10-26_13:23,9627.04,9627.04,9627.04,9627.04,26875,863,5838,
2007-10-26_13:24,9627.05,9627.05,9627.05,9627.05,24259,881,5650,
2007-10-26_13:25,9628.96,9628.96,9628.96,9628.96,24405,947,6179,
2007-10-26_13:26,9628.96,9628.96,9628.96,9628.96,0,0,0,
2007-10-26_13:27,9628.96,9628.96,9628.96,9628.96,0,0,0,
2007-10-26_13:28,9628.96,9628.96,9628.96,9628.96,0,0,0,
2007-10-26_13:29,9628.96,9628.96,9628.96,9628.96,0,0,0,
2007-10-26_13:30,9631.51,9631.51,9631.51,9631.51,167889,7597,36714,
2007-10-29_09:01,9743.73,9743.73,9743.73,9743.73,369017,6818,39116,
2007-10-29_09:02,9749.01,9749.01,9749.01,9749.01,41611,1610,8348,
2007-10-29_09:03,9745.66,9745.66,9745.66,9745.66,53973,1867,9964,
2007-10-29_09:04,9740.40,9740.40,9740.40,9740.40,60604,1681,9297,
2007-10-29_09:05,9737.11,9737.11,9737.11,9737.11,31176,1099,6520,
2007-10-29_09:06,9743.26,9743.26,9743.26,9743.26,52394,1842,9782,
2007-10-29_09:07,9754.50,9754.50,9754.50,9754.50,43009,1494,7807,
2007-10-29_09:08,9771.54,9771.54,9771.54,9771.54,63231,1717,9399,
2007-10-29_09:09,9778.61,9778.61,9778.61,9778.61,57050,1907,10283,
2007-10-29_09:10,9786.01,9786.01,9786.01,9786.01,49498,1505,8331,
2007-10-29_09:11,9781.72,9781.72,9781.72,9781.72,59029,1788,10546,
2007-10-29_09:12,9773.17,9773.17,9773.17,9773.17,40959,1251,7120,
2007-10-29_09:13,9770.03,9770.03,9770.03,9770.03,42721,1188,7848,
2007-10-29_09:14,9773.55,9773.55,9773.55,9773.55,34738,1146,7230,
2007-10-29_09:15,9767.70,9767.70,9767.70,9767.70,27551,868,5681,
2007-10-29_09:16,9764.32,9764.32,9764.32,9764.32,36037,1099,7717,
2007-10-29_09:17,9761.59,9761.59,9761.59,9761.59,31430,1074,5970,
2007-10-29_09:18,9755.75,9755.75,9755.75,9755.75,33076,1081,6413,
2007-10-29_09:19,9751.07,9751.07,9751.07,9751.07,31978,936,5955,
2007-10-29_09:20,9750.47,9750.47,9750.47,9750.47,23063,656,4816,
2007-10-29_09:21,9745.19,9745.19,9745.19,9745.19,32979,908,6409,
2007-10-29_09:22,9753.35,9753.35,9753.35,9753.35,25966,818,5152,
2007-10-29_09:23,9754.26,9754.26,9754.26,9754.26,33171,992,6703,
2007-10-29_09:24,9761.45,9761.45,9761.45,9761.45,34080,1047,6627,
2007-10-29_09:25,9762.24,9762.24,9762.24,9762.24,29619,991,6017,
2007-10-29_09:26,9764.66,9764.66,9764.66,9764.66,38368,1375,8313,
2007-10-29_09:27,9769.01,9769.01,9769.01,9769.01,28526,1029,5851,
2007-10-29_09:28,9764.97,9764.97,9764.97,9764.97,29538,1071,6369,
2007-10-29_09:29,9768.79,9768.79,9768.79,9768.79,28524,1034,6371,
2007-10-29_09:30,9766.10,9766.10,9766.10,9766.10,21410,795,4793,
2007-10-29_09:31,9760.52,9760.52,9760.52,9760.52,30502,955,6341,
2007-10-29_09:32,9758.11,9758.11,9758.11,9758.11,22714,735,4772,
2007-10-29_09:33,9752.73,9752.73,9752.73,9752.73,28447,830,5860,
2007-10-29_09:34,9743.01,9743.01,9743.01,9743.01,28092,925,5895,
2007-10-29_09:35,9743.13,9743.13,9743.13,9743.13,21838,707,4841,
2007-10-29_09:36,9740.24,9740.24,9740.24,9740.24,27870,890,6022,
2007-10-29_09:37,9741.75,9741.75,9741.75,9741.75,22180,708,4547,
2007-10-29_09:38,9736.70,9736.70,9736.70,9736.70,25027,698,4928,
2007-10-29_09:39,9735.43,9735.43,9735.43,9735.43,21167,613,4361,
2007-10-29_09:40,9736.31,9736.31,9736.31,9736.31,19009,535,3663,
2007-10-29_09:41,9736.47,9736.47,9736.47,9736.47,24007,687,5139,
2007-10-29_09:42,9737.77,9737.77,9737.77,9737.77,18316,576,3756,
2007-10-29_09:43,9741.94,9741.94,9741.94,9741.94,22858,724,4430,
2007-10-29_09:44,9742.41,9742.41,9742.41,9742.41,19695,672,3967,
2007-10-29_09:45,9746.00,9746.00,9746.00,9746.00,19973,595,3753,
2007-10-29_09:46,9744.12,9744.12,9744.12,9744.12,29085,948,5962,
2007-10-29_09:47,9745.08,9745.08,9745.08,9745.08,19441,578,4072,
2007-10-29_09:48,9746.12,9746.12,9746.12,9746.12,23377,694,4646,
2007-10-29_09:49,9746.18,9746.18,9746.18,9746.18,20475,520,3935,
2007-10-29_09:50,9746.25,9746.25,9746.25,9746.25,16743,459,3078,
2007-10-29_09:51,9742.70,9742.70,9742.70,9742.70,20587,608,4051,
2007-10-29_09:52,9741.67,9741.67,9741.67,9741.67,14377,412,2862,
2007-10-29_09:53,9739.28,9739.28,9739.28,9739.28,19139,598,3848,
2007-10-29_09:54,9744.36,9744.36,9744.36,9744.36,17284,645,3567,
2007-10-29_09:55,9747.32,9747.32,9747.32,9747.32,15688,566,3285,
2007-10-29_09:56,9752.52,9752.52,9752.52,9752.52,22667,898,4570,
2007-10-29_09:57,9752.74,9752.74,9752.74,9752.74,14246,452,2939,
2007-10-29_09:58,9754.26,9754.26,9754.26,9754.26,19387,611,3954,
2007-10-29_09:59,9756.44,9756.44,9756.44,9756.44,17340,621,3748,
2007-10-29_10:00,9757.34,9757.34,9757.34,9757.34,17826,479,3444,
2007-10-29_10:01,9756.15,9756.15,9756.15,9756.15,21960,721,4421,
2007-10-29_10:02,9756.63,9756.63,9756.63,9756.63,18468,640,3771,
2007-10-29_10:03,9757.68,9757.68,9757.68,9757.68,25536,747,4981,
2007-10-29_10:04,9754.01,9754.01,9754.01,9754.01,20933,567,4093,
2007-10-29_10:05,9755.39,9755.39,9755.39,9755.39,20125,601,3923,
2007-10-29_10:06,9758.80,9758.80,9758.80,9758.80,26300,724,4742,
2007-10-29_10:07,9760.06,9760.06,9760.06,9760.06,16166,478,3309,
2007-10-29_10:08,9760.45,9760.45,9760.45,9760.45,21509,682,4233,
2007-10-29_10:09,9760.66,9760.66,9760.66,9760.66,18658,583,3837,
2007-10-29_10:10,9759.79,9759.79,9759.79,9759.79,19947,799,4226,
2007-10-29_10:11,9763.72,9763.72,9763.72,9763.72,24033,835,4840,
2007-10-29_10:12,9762.67,9762.67,9762.67,9762.67,15960,537,3120,
2007-10-29_10:13,9762.10,9762.10,9762.10,9762.10,21731,862,4744,
2007-10-29_10:14,9763.07,9763.07,9763.07,9763.07,19628,679,3911,
2007-10-29_10:15,9762.75,9762.75,9762.75,9762.75,19381,572,3766,
2007-10-29_10:16,9764.64,9764.64,9764.64,9764.64,23056,639,4270,
2007-10-29_10:17,9760.19,9760.19,9760.19,9760.19,17046,506,3234,
2007-10-29_10:18,9763.17,9763.17,9763.17,9763.17,20721,511,3935,
2007-10-29_10:19,9761.05,9761.05,9761.05,9761.05,16678,470,3338,
2007-10-29_10:20,9759.01,9759.01,9759.01,9759.01,17242,499,3424,
2007-10-29_10:21,9760.18,9760.18,9760.18,9760.18,24959,726,4342,
2007-10-29_10:22,9755.11,9755.11,9755.11,9755.11,18536,510,3700,
2007-10-29_10:23,9754.08,9754.08,9754.08,9754.08,25928,696,4676,
2007-10-29_10:24,9752.38,9752.38,9752.38,9752.38,18744,537,3278,
2007-10-29_10:25,9752.65,9752.65,9752.65,9752.65,18555,450,3288,
2007-10-29_10:26,9750.63,9750.63,9750.63,9750.63,21013,499,3803,
2007-10-29_10:27,9746.57,9746.57,9746.57,9746.57,13420,358,2584,
2007-10-29_10:28,9757.50,9757.50,9757.50,9757.50,23690,543,4407,
2007-10-29_10:29,9758.85,9758.85,9758.85,9758.85,19479,497,3654,
2007-10-29_10:30,9757.23,9757.23,9757.23,9757.23,15723,365,2913,
2007-10-29_10:31,9760.31,9760.31,9760.31,9760.31,22016,619,4083,
2007-10-29_10:32,9761.92,9761.92,9761.92,9761.92,15448,393,2897,
2007-10-29_10:33,9764.15,9764.15,9764.15,9764.15,21485,590,3981,
2007-10-29_10:34,9762.61,9762.61,9762.61,9762.61,16403,453,3204,
2007-10-29_10:35,9764.00,9764.00,9764.00,9764.00,14906,426,2996,
2007-10-29_10:36,9762.94,9762.94,9762.94,9762.94,17898,592,3942,
2007-10-29_10:37,9766.64,9766.64,9766.64,9766.64,15016,432,2678,
2007-10-29_10:38,9762.66,9762.66,9762.66,9762.66,19064,451,3158,
2007-10-29_10:39,9757.89,9757.89,9757.89,9757.89,14293,363,2714,
2007-10-29_10:40,9760.15,9760.15,9760.15,9760.15,13817,383,2512,
2007-10-29_10:41,9756.27,9756.27,9756.27,9756.27,16404,418,3104,
2007-10-29_10:42,9755.66,9755.66,9755.66,9755.66,11480,288,2168,
2007-10-29_10:43,9758.47,9758.47,9758.47,9758.47,19841,473,3497,
2007-10-29_10:44,9756.63,9756.63,9756.63,9756.63,16447,397,3120,
2007-10-29_10:45,9756.17,9756.17,9756.17,9756.17,14219,372,2795,
2007-10-29_10:46,9756.33,9756.33,9756.33,9756.33,23017,577,4174,
2007-10-29_10:47,9759.13,9759.13,9759.13,9759.13,16206,427,2986,
2007-10-29_10:48,9760.51,9760.51,9760.51,9760.51,19440,524,3697,
2007-10-29_10:49,9761.15,9761.15,9761.15,9761.15,15586,492,3236,
2007-10-29_10:50,9763.70,9763.70,9763.70,9763.70,16003,644,3168,
2007-10-29_10:51,9767.95,9767.95,9767.95,9767.95,23843,877,4622,
2007-10-29_10:52,9771.80,9771.80,9771.80,9771.80,14382,463,2924,
2007-10-29_10:53,9776.26,9776.26,9776.26,9776.26,25089,868,5160,
2007-10-29_10:54,9783.66,9783.66,9783.66,9783.66,23310,903,4769,
2007-10-29_10:55,9781.97,9781.97,9781.97,9781.97,16212,488,3309,
2007-10-29_10:56,9778.85,9778.85,9778.85,9778.85,21052,690,4305,
2007-10-29_10:57,9785.06,9785.06,9785.06,9785.06,19886,621,3467,
2007-10-29_10:58,9787.26,9787.26,9787.26,9787.26,27399,838,5332,
2007-10-29_10:59,9785.02,9785.02,9785.02,9785.02,19108,698,3705,
2007-10-29_11:00,9784.79,9784.79,9784.79,9784.79,15954,465,3245,
2007-10-29_11:01,9781.63,9781.63,9781.63,9781.63,20414,547,4065,
2007-10-29_11:02,9779.20,9779.20,9779.20,9779.20,14913,446,3080,
2007-10-29_11:03,9778.84,9778.84,9778.84,9778.84,18876,594,3762,
2007-10-29_11:04,9786.17,9786.17,9786.17,9786.17,18641,645,4126,
2007-10-29_11:05,9780.19,9780.19,9780.19,9780.19,14468,353,2661,
2007-10-29_11:06,9782.81,9782.81,9782.81,9782.81,20843,626,4477,
2007-10-29_11:07,9791.00,9791.00,9791.00,9791.00,18399,488,3638,
2007-10-29_11:08,9786.89,9786.89,9786.89,9786.89,18860,402,3329,
2007-10-29_11:09,9785.86,9785.86,9785.86,9785.86,16223,384,3141,
2007-10-29_11:10,9788.30,9788.30,9788.30,9788.30,14440,354,2988,
2007-10-29_11:11,9788.12,9788.12,9788.12,9788.12,23888,629,4284,
2007-10-29_11:12,9795.88,9795.88,9795.88,9795.88,19695,612,3978,
2007-10-29_11:13,9792.80,9792.80,9792.80,9792.80,22883,734,4447,
2007-10-29_11:14,9801.66,9801.66,9801.66,9801.66,26014,798,5049,
2007-10-29_11:15,9801.21,9801.21,9801.21,9801.21,19147,570,3646,
2007-10-29_11:16,9796.51,9796.51,9796.51,9796.51,21788,677,3888,
2007-10-29_11:17,9801.71,9801.71,9801.71,9801.71,21416,743,3449,
2007-10-29_11:18,9808.63,9808.63,9808.63,9808.63,29336,984,5636,
2007-10-29_11:19,9809.61,9809.61,9809.61,9809.61,20675,763,3922,
2007-10-29_11:20,9810.23,9810.23,9810.23,9810.23,18773,786,4070,
2007-10-29_11:21,9808.36,9808.36,9808.36,9808.36,25143,951,4907,
2007-10-29_11:22,9807.40,9807.40,9807.40,9807.40,18010,644,3597,
2007-10-29_11:23,9806.30,9806.30,9806.30,9806.30,19568,603,3609,
2007-10-29_11:24,9805.11,9805.11,9805.11,9805.11,23009,742,3888,
2007-10-29_11:25,9803.56,9803.56,9803.56,9803.56,16724,447,3140,
2007-10-29_11:26,9802.48,9802.48,9802.48,9802.48,20769,722,4140,
2007-10-29_11:27,9802.99,9802.99,9802.99,9802.99,14660,457,2853,
2007-10-29_11:28,9800.23,9800.23,9800.23,9800.23,18291,552,3596,
2007-10-29_11:29,9798.63,9798.63,9798.63,9798.63,14501,416,2950,
2007-10-29_11:30,9798.75,9798.75,9798.75,9798.75,14157,423,2882,
2007-10-29_11:31,9793.26,9793.26,9793.26,9793.26,17598,559,3701,
2007-10-29_11:32,9794.13,9794.13,9794.13,9794.13,12899,421,3006,
2007-10-29_11:33,9788.63,9788.63,9788.63,9788.63,18517,529,3815,
2007-10-29_11:34,9789.70,9789.70,9789.70,9789.70,15101,425,3086,
2007-10-29_11:35,9787.07,9787.07,9787.07,9787.07,12381,353,2652,
2007-10-29_11:36,9787.40,9787.40,9787.40,9787.40,19201,535,3806,
2007-10-29_11:37,9792.57,9792.57,9792.57,9792.57,15736,416,3140,
2007-10-29_11:38,9790.98,9790.98,9790.98,9790.98,17152,510,3355,
2007-10-29_11:39,9790.07,9790.07,9790.07,9790.07,12976,361,2534,
2007-10-29_11:40,9789.60,9789.60,9789.60,9789.60,12327,384,2455,
2007-10-29_11:41,9797.67,9797.67,9797.67,9797.67,17125,521,3611,
2007-10-29_11:42,9798.81,9798.81,9798.81,9798.81,13820,486,2587,
2007-10-29_11:43,9797.54,9797.54,9797.54,9797.54,14687,457,2956,
2007-10-29_11:44,9796.34,9796.34,9796.34,9796.34,14126,355,2435,
2007-10-29_11:45,9795.83,9795.83,9795.83,9795.83,13295,400,2595,
2007-10-29_11:46,9791.35,9791.35,9791.35,9791.35,15952,414,3054,
2007-10-29_11:47,9791.20,9791.20,9791.20,9791.20,15055,458,2534,
2007-10-29_11:48,9795.67,9795.67,9795.67,9795.67,18466,575,3458,
2007-10-29_11:49,9802.38,9802.38,9802.38,9802.38,17083,619,3364,
2007-10-29_11:50,9805.51,9805.51,9805.51,9805.51,16137,483,3053,
2007-10-29_11:51,9812.80,9812.80,9812.80,9812.80,20563,753,4063,
2007-10-29_11:52,9813.33,9813.33,9813.33,9813.33,19284,535,3074,
2007-10-29_11:53,9814.60,9814.60,9814.60,9814.60,25981,787,4550,
2007-10-29_11:54,9814.06,9814.06,9814.06,9814.06,21909,535,3269,
2007-10-29_11:55,9814.43,9814.43,9814.43,9814.43,15907,489,3036,
2007-10-29_11:56,9810.28,9810.28,9810.28,9810.28,18282,564,3429,
2007-10-29_11:57,9808.25,9808.25,9808.25,9808.25,12654,345,2443,
2007-10-29_11:58,9811.17,9811.17,9811.17,9811.17,18075,452,3306,
2007-10-29_11:59,9808.27,9808.27,9808.27,9808.27,13761,414,2844,
2007-10-29_12:00,9812.32,9812.32,9812.32,9812.32,17495,468,3005,
2007-10-29_12:01,9820.01,9820.01,9820.01,9820.01,23458,703,4425,
2007-10-29_12:02,9820.95,9820.95,9820.95,9820.95,17731,572,2866,
2007-10-29_12:03,9822.37,9822.37,9822.37,9822.37,20447,574,3476,
2007-10-29_12:04,9819.83,9819.83,9819.83,9819.83,18224,519,3077,
2007-10-29_12:05,9821.22,9821.22,9821.22,9821.22,13995,351,2654,
2007-10-29_12:06,9818.57,9818.57,9818.57,9818.57,19878,487,3282,
2007-10-29_12:07,9817.96,9817.96,9817.96,9817.96,12738,325,2357,
2007-10-29_12:08,9812.49,9812.49,9812.49,9812.49,15006,370,3015,
2007-10-29_12:09,9812.36,9812.36,9812.36,9812.36,13477,355,2526,
2007-10-29_12:10,9809.62,9809.62,9809.62,9809.62,15134,387,2835,
2007-10-29_12:11,9807.78,9807.78,9807.78,9807.78,16968,505,3242,
2007-10-29_12:12,9805.21,9805.21,9805.21,9805.21,12192,384,2581,
2007-10-29_12:13,9806.97,9806.97,9806.97,9806.97,17826,620,3661,
2007-10-29_12:14,9808.79,9808.79,9808.79,9808.79,14725,747,3459,
2007-10-29_12:15,9801.63,9801.63,9801.63,9801.63,11413,375,2467,
2007-10-29_12:16,9799.43,9799.43,9799.43,9799.43,13976,409,3028,
2007-10-29_12:17,9797.60,9797.60,9797.60,9797.60,10376,265,2030,
2007-10-29_12:18,9804.31,9804.31,9804.31,9804.31,18883,535,3196,
2007-10-29_12:19,9802.67,9802.67,9802.67,9802.67,12624,452,2619,
2007-10-29_12:20,9805.03,9805.03,9805.03,9805.03,11868,307,2338,
2007-10-29_12:21,9803.95,9803.95,9803.95,9803.95,16923,487,3623,
2007-10-29_12:22,9806.85,9806.85,9806.85,9806.85,13098,370,2213,
2007-10-29_12:23,9803.95,9803.95,9803.95,9803.95,12539,353,2733,
2007-10-29_12:24,9802.32,9802.32,9802.32,9802.32,10406,283,2254,
2007-10-29_12:25,9801.19,9801.19,9801.19,9801.19,12065,325,2505,
2007-10-29_12:26,9802.19,9802.19,9802.19,9802.19,15569,428,3152,
2007-10-29_12:27,9798.60,9798.60,9798.60,9798.60,11150,287,2355,
2007-10-29_12:28,9798.32,9798.32,9798.32,9798.32,16776,482,3332,
2007-10-29_12:29,9799.69,9799.69,9799.69,9799.69,15142,435,3063,
2007-10-29_12:30,9795.63,9795.63,9795.63,9795.63,14190,417,2673,
2007-10-29_12:31,9792.28,9792.28,9792.28,9792.28,17098,486,3766,
2007-10-29_12:32,9790.70,9790.70,9790.70,9790.70,12512,405,2669,
2007-10-29_12:33,9792.31,9792.31,9792.31,9792.31,19866,536,3909,
2007-10-29_12:34,9787.46,9787.46,9787.46,9787.46,14237,385,2842,
2007-10-29_12:35,9788.25,9788.25,9788.25,9788.25,15315,460,3194,
2007-10-29_12:36,9785.47,9785.47,9785.47,9785.47,17688,498,3818,
2007-10-29_12:37,9791.04,9791.04,9791.04,9791.04,13542,399,2793,
2007-10-29_12:38,9792.42,9792.42,9792.42,9792.42,16705,496,3640,
2007-10-29_12:39,9793.78,9793.78,9793.78,9793.78,15891,533,3004,
2007-10-29_12:40,9794.20,9794.20,9794.20,9794.20,12282,332,2502,
2007-10-29_12:41,9792.91,9792.91,9792.91,9792.91,17935,473,3390,
2007-10-29_12:42,9789.17,9789.17,9789.17,9789.17,13520,380,2694,
2007-10-29_12:43,9792.59,9792.59,9792.59,9792.59,17029,508,3508,
2007-10-29_12:44,9791.97,9791.97,9791.97,9791.97,11123,324,2433,
2007-10-29_12:45,9795.63,9795.63,9795.63,9795.63,14227,455,2894,
2007-10-29_12:46,9792.43,9792.43,9792.43,9792.43,18458,483,3615,
2007-10-29_12:47,9792.86,9792.86,9792.86,9792.86,12731,353,2823,
2007-10-29_12:48,9791.38,9791.38,9791.38,9791.38,17736,465,3592,
2007-10-29_12:49,9787.64,9787.64,9787.64,9787.64,14591,435,2994,
2007-10-29_12:50,9788.05,9788.05,9788.05,9788.05,14116,446,3154,
2007-10-29_12:51,9787.74,9787.74,9787.74,9787.74,18088,593,4167,
2007-10-29_12:52,9789.49,9789.49,9789.49,9789.49,15236,437,3058,
2007-10-29_12:53,9786.21,9786.21,9786.21,9786.21,18456,555,3756,
2007-10-29_12:54,9785.40,9785.40,9785.40,9785.40,14441,468,3008,
2007-10-29_12:55,9783.48,9783.48,9783.48,9783.48,14444,444,3221,
2007-10-29_12:56,9781.75,9781.75,9781.75,9781.75,16119,438,3405,
2007-10-29_12:57,9779.94,9779.94,9779.94,9779.94,13251,344,2903,
2007-10-29_12:58,9786.83,9786.83,9786.83,9786.83,20979,572,4362,
2007-10-29_12:59,9784.65,9784.65,9784.65,9784.65,13180,350,2818,
2007-10-29_13:00,9784.70,9784.70,9784.70,9784.70,13604,347,2865,
2007-10-29_13:01,9784.06,9784.06,9784.06,9784.06,16487,479,3523,
2007-10-29_13:02,9782.77,9782.77,9782.77,9782.77,13369,359,2725,
2007-10-29_13:03,9781.08,9781.08,9781.08,9781.08,18612,459,3661,
2007-10-29_13:04,9784.62,9784.62,9784.62,9784.62,16045,510,3642,
2007-10-29_13:05,9782.56,9782.56,9782.56,9782.56,16181,463,3275,
2007-10-29_13:06,9783.06,9783.06,9783.06,9783.06,19043,496,4012,
2007-10-29_13:07,9782.21,9782.21,9782.21,9782.21,14173,477,3303,
2007-10-29_13:08,9782.49,9782.49,9782.49,9782.49,23127,792,4633,
2007-10-29_13:09,9783.43,9783.43,9783.43,9783.43,16397,585,3755,
2007-10-29_13:10,9787.35,9787.35,9787.35,9787.35,15619,443,3208,
2007-10-29_13:11,9785.54,9785.54,9785.54,9785.54,20293,630,4204,
2007-10-29_13:12,9788.27,9788.27,9788.27,9788.27,14571,412,3070,
2007-10-29_13:13,9792.32,9792.32,9792.32,9792.32,22137,727,5011,
2007-10-29_13:14,9793.28,9793.28,9793.28,9793.28,21999,659,4726,
2007-10-29_13:15,9793.84,9793.84,9793.84,9793.84,20293,614,4049,
2007-10-29_13:16,9797.39,9797.39,9797.39,9797.39,28105,888,5816,
2007-10-29_13:17,9796.78,9796.78,9796.78,9796.78,22487,697,4312,
2007-10-29_13:18,9795.94,9795.94,9795.94,9795.94,27947,782,5433,
2007-10-29_13:19,9796.62,9796.62,9796.62,9796.62,23353,718,4531,
2007-10-29_13:20,9795.88,9795.88,9795.88,9795.88,20681,665,4791,
2007-10-29_13:21,9799.25,9799.25,9799.25,9799.25,28729,1015,6692,
2007-10-29_13:22,9805.66,9805.66,9805.66,9805.66,31094,1185,7125,
2007-10-29_13:23,9804.66,9804.66,9804.66,9804.66,36349,1272,7749,
2007-10-29_13:24,9803.69,9803.69,9803.69,9803.69,27713,966,6499,
2007-10-29_13:25,9806.58,9806.58,9806.58,9806.58,29780,1113,6918,
2007-10-29_13:26,9806.58,9806.58,9806.58,9806.58,0,0,0,
2007-10-29_13:27,9806.58,9806.58,9806.58,9806.58,0,0,0,
2007-10-29_13:28,9806.58,9806.58,9806.58,9806.58,0,0,0,
2007-10-29_13:29,9806.58,9806.58,9806.58,9806.58,0,0,0,
2007-10-29_13:30,9809.88,9809.88,9809.88,9809.88,185075,7477,39861,
2007-10-30_09:01,9854.27,9854.27,9854.27,9854.27,461021,5795,36628,
2007-10-30_09:02,9859.65,9859.65,9859.65,9859.65,56475,1824,9170,
2007-10-30_09:03,9859.36,9859.36,9859.36,9859.36,62233,2171,11510,
2007-10-30_09:04,9847.77,9847.77,9847.77,9847.77,53927,2050,10602,
2007-10-30_09:05,9835.77,9835.77,9835.77,9835.77,40859,1359,8300,
2007-10-30_09:06,9827.48,9827.48,9827.48,9827.48,65030,1768,10812,
2007-10-30_09:07,9820.13,9820.13,9820.13,9820.13,36291,1285,8031,
2007-10-30_09:08,9824.76,9824.76,9824.76,9824.76,38455,1326,8837,
2007-10-30_09:09,9825.76,9825.76,9825.76,9825.76,36349,1281,8055,
2007-10-30_09:10,9832.20,9832.20,9832.20,9832.20,33970,1097,6956,
2007-10-30_09:11,9840.43,9840.43,9840.43,9840.43,42476,1662,9242,
2007-10-30_09:12,9847.54,9847.54,9847.54,9847.54,29845,1224,6715,
2007-10-30_09:13,9851.37,9851.37,9851.37,9851.37,37813,1547,8483,
2007-10-30_09:14,9853.57,9853.57,9853.57,9853.57,35794,1542,7926,
2007-10-30_09:15,9851.59,9851.59,9851.59,9851.59,31071,1292,6449,
2007-10-30_09:16,9852.70,9852.70,9852.70,9852.70,39450,1503,8317,
2007-10-30_09:17,9841.72,9841.72,9841.72,9841.72,30980,1217,6647,
2007-10-30_09:18,9842.29,9842.29,9842.29,9842.29,33047,1179,6965,
2007-10-30_09:19,9836.77,9836.77,9836.77,9836.77,36484,1147,6902,
2007-10-30_09:20,9830.77,9830.77,9830.77,9830.77,26173,842,5481,
2007-10-30_09:21,9829.34,9829.34,9829.34,9829.34,33800,1119,7377,
2007-10-30_09:22,9826.96,9826.96,9826.96,9826.96,24926,841,5490,
2007-10-30_09:23,9822.36,9822.36,9822.36,9822.36,26958,912,6002,
2007-10-30_09:24,9823.81,9823.81,9823.81,9823.81,27072,885,5755,
2007-10-30_09:25,9824.63,9824.63,9824.63,9824.63,21744,692,4743,
2007-10-30_09:26,9825.44,9825.44,9825.44,9825.44,24664,799,5398,
2007-10-30_09:27,9828.01,9828.01,9828.01,9828.01,19597,607,4067,
2007-10-30_09:28,9829.72,9829.72,9829.72,9829.72,23574,770,5287,
2007-10-30_09:29,9830.29,9830.29,9830.29,9830.29,27620,948,6141,
2007-10-30_09:30,9834.12,9834.12,9834.12,9834.12,21660,753,5007,
2007-10-30_09:31,9832.14,9832.14,9832.14,9832.14,27247,868,6024,
2007-10-30_09:32,9830.70,9830.70,9830.70,9830.70,21376,726,4814,
2007-10-30_09:33,9829.21,9829.21,9829.21,9829.21,25997,789,5490,
2007-10-30_09:34,9827.43,9827.43,9827.43,9827.43,27035,780,5322,
2007-10-30_09:35,9825.56,9825.56,9825.56,9825.56,22278,686,4480,
2007-10-30_09:36,9821.26,9821.26,9821.26,9821.26,29757,917,6168,
2007-10-30_09:37,9820.00,9820.00,9820.00,9820.00,22238,694,4752,
2007-10-30_09:38,9819.27,9819.27,9819.27,9819.27,23551,751,5119,
2007-10-30_09:39,9812.81,9812.81,9812.81,9812.81,25184,829,5481,
2007-10-30_09:40,9810.28,9810.28,9810.28,9810.28,23084,682,4753,
2007-10-30_09:41,9806.06,9806.06,9806.06,9806.06,26020,868,5875,
2007-10-30_09:42,9802.35,9802.35,9802.35,9802.35,21023,726,4555,
2007-10-30_09:43,9798.54,9798.54,9798.54,9798.54,24191,769,5572,
2007-10-30_09:44,9789.80,9789.80,9789.80,9789.80,26777,851,5639,
2007-10-30_09:45,9788.13,9788.13,9788.13,9788.13,20538,610,4540,
2007-10-30_09:46,9780.32,9780.32,9780.32,9780.32,27230,833,5829,
2007-10-30_09:47,9779.20,9779.20,9779.20,9779.20,20338,605,4278,
2007-10-30_09:48,9780.45,9780.45,9780.45,9780.45,25201,670,4943,
2007-10-30_09:49,9778.84,9778.84,9778.84,9778.84,21928,630,4524,
2007-10-30_09:50,9783.19,9783.19,9783.19,9783.19,18506,530,3766,
2007-10-30_09:51,9785.35,9785.35,9785.35,9785.35,20262,635,4669,
2007-10-30_09:52,9791.08,9791.08,9791.08,9791.08,16441,485,3692,
2007-10-30_09:53,9798.23,9798.23,9798.23,9798.23,21792,683,4675,
2007-10-30_09:54,9799.96,9799.96,9799.96,9799.96,20680,563,4319,
2007-10-30_09:55,9803.40,9803.40,9803.40,9803.40,15994,493,3499,
2007-10-30_09:56,9806.21,9806.21,9806.21,9806.21,22715,617,4707,
2007-10-30_09:57,9807.37,9807.37,9807.37,9807.37,15516,474,3082,
2007-10-30_09:58,9805.89,9805.89,9805.89,9805.89,18544,512,3919,
2007-10-30_09:59,9806.84,9806.84,9806.84,9806.84,16635,435,3627,
2007-10-30_10:00,9805.11,9805.11,9805.11,9805.11,14429,354,2910,
2007-10-30_10:01,9805.69,9805.69,9805.69,9805.69,19961,522,4019,
2007-10-30_10:02,9802.90,9802.90,9802.90,9802.90,13080,323,2749,
2007-10-30_10:03,9800.93,9800.93,9800.93,9800.93,16556,410,3310,
2007-10-30_10:04,9797.56,9797.56,9797.56,9797.56,16042,449,3012,
2007-10-30_10:05,9794.82,9794.82,9794.82,9794.82,13967,375,2827,
2007-10-30_10:06,9794.78,9794.78,9794.78,9794.78,18507,520,3522,
2007-10-30_10:07,9794.99,9794.99,9794.99,9794.99,13787,387,2692,
2007-10-30_10:08,9795.82,9795.82,9795.82,9795.82,15879,500,3336,
2007-10-30_10:09,9798.78,9798.78,9798.78,9798.78,14203,420,2975,
2007-10-30_10:10,9799.07,9799.07,9799.07,9799.07,14482,447,3026,
2007-10-30_10:11,9800.75,9800.75,9800.75,9800.75,18550,528,3592,
2007-10-30_10:12,9800.48,9800.48,9800.48,9800.48,13266,418,2762,
2007-10-30_10:13,9800.09,9800.09,9800.09,9800.09,16236,442,3329,
2007-10-30_10:14,9806.78,9806.78,9806.78,9806.78,14717,420,3047,
2007-10-30_10:15,9806.41,9806.41,9806.41,9806.41,15415,450,3041,
2007-10-30_10:16,9809.67,9809.67,9809.67,9809.67,19926,592,3964,
2007-10-30_10:17,9812.03,9812.03,9812.03,9812.03,13781,376,2710,
2007-10-30_10:18,9812.20,9812.20,9812.20,9812.20,17521,500,3601,
2007-10-30_10:19,9811.71,9811.71,9811.71,9811.71,13635,364,2838,
2007-10-30_10:20,9811.77,9811.77,9811.77,9811.77,11915,377,2496,
2007-10-30_10:21,9812.44,9812.44,9812.44,9812.44,19692,553,3817,
2007-10-30_10:22,9813.19,9813.19,9813.19,9813.19,15480,467,3326,
2007-10-30_10:23,9813.25,9813.25,9813.25,9813.25,16729,452,3397,
2007-10-30_10:24,9813.78,9813.78,9813.78,9813.78,13685,383,2734,
2007-10-30_10:25,9811.96,9811.96,9811.96,9811.96,11889,314,2336,
2007-10-30_10:26,9810.98,9810.98,9810.98,9810.98,16242,433,3225,
2007-10-30_10:27,9809.80,9809.80,9809.80,9809.80,11830,340,2323,
2007-10-30_10:28,9810.11,9810.11,9810.11,9810.11,16001,400,3069,
2007-10-30_10:29,9810.94,9810.94,9810.94,9810.94,14006,337,2516,
2007-10-30_10:30,9811.48,9811.48,9811.48,9811.48,12907,323,2717,
2007-10-30_10:31,9808.91,9808.91,9808.91,9808.91,17503,528,3493,
2007-10-30_10:32,9810.70,9810.70,9810.70,9810.70,10532,289,2317,
2007-10-30_10:33,9807.93,9807.93,9807.93,9807.93,14504,386,3060,
2007-10-30_10:34,9809.23,9809.23,9809.23,9809.23,13291,321,2476,
2007-10-30_10:35,9807.91,9807.91,9807.91,9807.91,10892,339,2382,
2007-10-30_10:36,9803.88,9803.88,9803.88,9803.88,14167,434,2987,
2007-10-30_10:37,9800.39,9800.39,9800.39,9800.39,11201,337,2391,
2007-10-30_10:38,9799.49,9799.49,9799.49,9799.49,15020,447,2992,
2007-10-30_10:39,9798.19,9798.19,9798.19,9798.19,13708,348,2660,
2007-10-30_10:40,9794.74,9794.74,9794.74,9794.74,11623,308,2381,
2007-10-30_10:41,9797.63,9797.63,9797.63,9797.63,15581,459,3331,
2007-10-30_10:42,9795.07,9795.07,9795.07,9795.07,11267,284,2400,
2007-10-30_10:43,9795.64,9795.64,9795.64,9795.64,17406,511,3535,
2007-10-30_10:44,9793.12,9793.12,9793.12,9793.12,12066,329,2652,
2007-10-30_10:45,9793.46,9793.46,9793.46,9793.46,15160,403,2902,
2007-10-30_10:46,9791.91,9791.91,9791.91,9791.91,15609,497,3279,
2007-10-30_10:47,9792.04,9792.04,9792.04,9792.04,9205,274,1922,
2007-10-30_10:48,9793.27,9793.27,9793.27,9793.27,14424,465,3068,
2007-10-30_10:49,9796.18,9796.18,9796.18,9796.18,12915,352,2562,
2007-10-30_10:50,9797.17,9797.17,9797.17,9797.17,11254,281,2331,
2007-10-30_10:51,9797.97,9797.97,9797.97,9797.97,13786,346,2712,
2007-10-30_10:52,9795.96,9795.96,9795.96,9795.96,10822,319,2384,
2007-10-30_10:53,9799.54,9799.54,9799.54,9799.54,14404,424,3054,
2007-10-30_10:54,9802.40,9802.40,9802.40,9802.40,15665,565,2877,
2007-10-30_10:55,9800.93,9800.93,9800.93,9800.93,15408,487,3314,
2007-10-30_10:56,9806.20,9806.20,9806.20,9806.20,16047,555,3437,
2007-10-30_10:57,9803.76,9803.76,9803.76,9803.76,16291,529,2572,
2007-10-30_10:58,9807.15,9807.15,9807.15,9807.15,20200,603,3858,
2007-10-30_10:59,9811.53,9811.53,9811.53,9811.53,14938,498,3094,
2007-10-30_11:00,9809.13,9809.13,9809.13,9809.13,13834,425,3017,
2007-10-30_11:01,9812.45,9812.45,9812.45,9812.45,17136,604,3348,
2007-10-30_11:02,9811.77,9811.77,9811.77,9811.77,13450,348,2431,
2007-10-30_11:03,9813.35,9813.35,9813.35,9813.35,15254,484,2974,
2007-10-30_11:04,9816.75,9816.75,9816.75,9816.75,13601,413,2714,
2007-10-30_11:05,9816.31,9816.31,9816.31,9816.31,13369,329,2589,
2007-10-30_11:06,9817.83,9817.83,9817.83,9817.83,14289,411,2912,
2007-10-30_11:07,9816.01,9816.01,9816.01,9816.01,12409,334,2562,
2007-10-30_11:08,9812.44,9812.44,9812.44,9812.44,13747,332,2685,
2007-10-30_11:09,9812.58,9812.58,9812.58,9812.58,11382,285,2222,
2007-10-30_11:10,9812.06,9812.06,9812.06,9812.06,12357,378,2324,
2007-10-30_11:11,9809.72,9809.72,9809.72,9809.72,13549,343,2475,
2007-10-30_11:12,9810.84,9810.84,9810.84,9810.84,9156,222,1704,
2007-10-30_11:13,9806.99,9806.99,9806.99,9806.99,13117,393,2554,
2007-10-30_11:14,9808.70,9808.70,9808.70,9808.70,11991,348,2605,
2007-10-30_11:15,9808.95,9808.95,9808.95,9808.95,10803,355,2002,
2007-10-30_11:16,9807.65,9807.65,9807.65,9807.65,13584,436,3101,
2007-10-30_11:17,9803.31,9803.31,9803.31,9803.31,10660,323,2112,
2007-10-30_11:18,9803.46,9803.46,9803.46,9803.46,14229,389,2772,
2007-10-30_11:19,9805.01,9805.01,9805.01,9805.01,12491,391,2629,
2007-10-30_11:20,9800.01,9800.01,9800.01,9800.01,13620,429,2582,
2007-10-30_11:21,9800.39,9800.39,9800.39,9800.39,15634,517,3149,
2007-10-30_11:22,9792.88,9792.88,9792.88,9792.88,10451,396,2303,
2007-10-30_11:23,9791.98,9791.98,9791.98,9791.98,17453,558,3407,
2007-10-30_11:24,9791.54,9791.54,9791.54,9791.54,13808,463,2906,
2007-10-30_11:25,9791.12,9791.12,9791.12,9791.12,12926,431,2722,
2007-10-30_11:26,9785.40,9785.40,9785.40,9785.40,16484,481,3406,
2007-10-30_11:27,9785.09,9785.09,9785.09,9785.09,11044,329,2323,
2007-10-30_11:28,9784.76,9784.76,9784.76,9784.76,15681,448,3220,
2007-10-30_11:29,9781.30,9781.30,9781.30,9781.30,14138,463,2738,
2007-10-30_11:30,9779.99,9779.99,9779.99,9779.99,16109,520,2978,
2007-10-30_11:31,9776.63,9776.63,9776.63,9776.63,17913,568,3749,
2007-10-30_11:32,9773.34,9773.34,9773.34,9773.34,13286,450,2735,
2007-10-30_11:33,9769.49,9769.49,9769.49,9769.49,19758,717,4409,
2007-10-30_11:34,9766.14,9766.14,9766.14,9766.14,18159,610,4099,
2007-10-30_11:35,9767.29,9767.29,9767.29,9767.29,15861,456,3274,
2007-10-30_11:36,9768.66,9768.66,9768.66,9768.66,17534,527,3730,
2007-10-30_11:37,9772.31,9772.31,9772.31,9772.31,13023,407,2710,
2007-10-30_11:38,9774.08,9774.08,9774.08,9774.08,15618,515,3468,
2007-10-30_11:39,9774.84,9774.84,9774.84,9774.84,13540,371,2752,
2007-10-30_11:40,9777.43,9777.43,9777.43,9777.43,12287,326,2442,
2007-10-30_11:41,9780.69,9780.69,9780.69,9780.69,13660,401,2768,
2007-10-30_11:42,9783.42,9783.42,9783.42,9783.42,9890,287,2080,
2007-10-30_11:43,9782.49,9782.49,9782.49,9782.49,14240,362,2674,
2007-10-30_11:44,9777.34,9777.34,9777.34,9777.34,11733,321,2135,
2007-10-30_11:45,9774.40,9774.40,9774.40,9774.40,11230,309,2276,
2007-10-30_11:46,9773.04,9773.04,9773.04,9773.04,15051,458,3026,
2007-10-30_11:47,9772.03,9772.03,9772.03,9772.03,10011,253,2179,
2007-10-30_11:48,9771.42,9771.42,9771.42,9771.42,13362,362,2855,
2007-10-30_11:49,9767.70,9767.70,9767.70,9767.70,11130,260,2082,
2007-10-30_11:50,9768.61,9768.61,9768.61,9768.61,11641,316,2248,
2007-10-30_11:51,9768.86,9768.86,9768.86,9768.86,15516,457,2937,
2007-10-30_11:52,9766.86,9766.86,9766.86,9766.86,10661,340,2074,
2007-10-30_11:53,9764.44,9764.44,9764.44,9764.44,14838,424,2988,
2007-10-30_11:54,9763.49,9763.49,9763.49,9763.49,11170,333,2245,
2007-10-30_11:55,9763.01,9763.01,9763.01,9763.01,12291,323,2530,
2007-10-30_11:56,9761.75,9761.75,9761.75,9761.75,15061,477,3375,
2007-10-30_11:57,9761.36,9761.36,9761.36,9761.36,12613,329,2542,
2007-10-30_11:58,9761.53,9761.53,9761.53,9761.53,15365,431,3234,
2007-10-30_11:59,9760.19,9760.19,9760.19,9760.19,12480,371,2653,
2007-10-30_12:00,9758.84,9758.84,9758.84,9758.84,12543,287,2469,
2007-10-30_12:01,9759.26,9759.26,9759.26,9759.26,14496,399,3072,
2007-10-30_12:02,9758.19,9758.19,9758.19,9758.19,11747,278,2372,
2007-10-30_12:03,9758.27,9758.27,9758.27,9758.27,15198,389,3082,
2007-10-30_12:04,9756.78,9756.78,9756.78,9756.78,12081,329,2386,
2007-10-30_12:05,9755.96,9755.96,9755.96,9755.96,13023,308,2460,
2007-10-30_12:06,9754.86,9754.86,9754.86,9754.86,14638,388,2907,
2007-10-30_12:07,9755.44,9755.44,9755.44,9755.44,12954,343,2394,
2007-10-30_12:08,9753.87,9753.87,9753.87,9753.87,12679,374,2766,
2007-10-30_12:09,9751.65,9751.65,9751.65,9751.65,11324,292,2309,
2007-10-30_12:10,9751.95,9751.95,9751.95,9751.95,12149,342,2518,
2007-10-30_12:11,9751.05,9751.05,9751.05,9751.05,13528,376,2824,
2007-10-30_12:12,9750.33,9750.33,9750.33,9750.33,10757,290,2340,
2007-10-30_12:13,9745.75,9745.75,9745.75,9745.75,15571,423,3063,
2007-10-30_12:14,9743.56,9743.56,9743.56,9743.56,13154,385,2751,
2007-10-30_12:15,9739.80,9739.80,9739.80,9739.80,15830,505,3210,
2007-10-30_12:16,9732.73,9732.73,9732.73,9732.73,17815,630,3952,
2007-10-30_12:17,9732.77,9732.77,9732.77,9732.77,14206,532,3133,
2007-10-30_12:18,9730.75,9730.75,9730.75,9730.75,20536,681,4527,
2007-10-30_12:19,9728.74,9728.74,9728.74,9728.74,18965,645,4097,
2007-10-30_12:20,9727.58,9727.58,9727.58,9727.58,15200,504,3572,
2007-10-30_12:21,9727.62,9727.62,9727.62,9727.62,20142,638,4197,
2007-10-30_12:22,9730.49,9730.49,9730.49,9730.49,16286,481,3296,
2007-10-30_12:23,9738.04,9738.04,9738.04,9738.04,19708,600,4201,
2007-10-30_12:24,9739.93,9739.93,9739.93,9739.93,15912,490,3341,
2007-10-30_12:25,9742.53,9742.53,9742.53,9742.53,14832,398,3131,
2007-10-30_12:26,9744.30,9744.30,9744.30,9744.30,15935,472,3383,
2007-10-30_12:27,9743.55,9743.55,9743.55,9743.55,11441,326,2422,
2007-10-30_12:28,9745.36,9745.36,9745.36,9745.36,15028,449,3092,
2007-10-30_12:29,9750.01,9750.01,9750.01,9750.01,10501,316,2403,
2007-10-30_12:30,9750.55,9750.55,9750.55,9750.55,12743,340,2581,
2007-10-30_12:31,9751.80,9751.80,9751.80,9751.80,14144,452,3178,
2007-10-30_12:32,9753.19,9753.19,9753.19,9753.19,11216,317,2157,
2007-10-30_12:33,9757.20,9757.20,9757.20,9757.20,14963,429,3222,
2007-10-30_12:34,9755.74,9755.74,9755.74,9755.74,13100,334,2656,
2007-10-30_12:35,9755.07,9755.07,9755.07,9755.07,11274,349,2396,
2007-10-30_12:36,9756.50,9756.50,9756.50,9756.50,12782,356,2723,
2007-10-30_12:37,9756.97,9756.97,9756.97,9756.97,10103,255,2209,
2007-10-30_12:38,9755.73,9755.73,9755.73,9755.73,15698,367,2911,
2007-10-30_12:39,9752.56,9752.56,9752.56,9752.56,13679,366,2706,
2007-10-30_12:40,9753.09,9753.09,9753.09,9753.09,13964,360,2682,
2007-10-30_12:41,9753.35,9753.35,9753.35,9753.35,15890,483,3295,
2007-10-30_12:42,9753.40,9753.40,9753.40,9753.40,15641,326,2873,
2007-10-30_12:43,9754.18,9754.18,9754.18,9754.18,16088,358,3046,
2007-10-30_12:44,9754.48,9754.48,9754.48,9754.48,13282,312,2699,
2007-10-30_12:45,9753.13,9753.13,9753.13,9753.13,16722,364,3182,
2007-10-30_12:46,9759.24,9759.24,9759.24,9759.24,16811,390,3478,
2007-10-30_12:47,9758.84,9758.84,9758.84,9758.84,13537,349,2686,
2007-10-30_12:48,9761.73,9761.73,9761.73,9761.73,20547,536,3990,
2007-10-30_12:49,9761.49,9761.49,9761.49,9761.49,16104,429,3218,
2007-10-30_12:50,9765.65,9765.65,9765.65,9765.65,17068,429,3442,
2007-10-30_12:51,9767.55,9767.55,9767.55,9767.55,20559,511,4013,
2007-10-30_12:52,9768.04,9768.04,9768.04,9768.04,19192,472,3693,
2007-10-30_12:53,9770.02,9770.02,9770.02,9770.02,19684,515,3869,
2007-10-30_12:54,9770.00,9770.00,9770.00,9770.00,15462,439,3192,
2007-10-30_12:55,9767.75,9767.75,9767.75,9767.75,16362,401,3090,
2007-10-30_12:56,9768.70,9768.70,9768.70,9768.70,18042,490,3559,
2007-10-30_12:57,9763.90,9763.90,9763.90,9763.90,13347,368,2683,
2007-10-30_12:58,9763.60,9763.60,9763.60,9763.60,17507,452,3499,
2007-10-30_12:59,9763.16,9763.16,9763.16,9763.16,12228,313,2676,
2007-10-30_13:00,9760.43,9760.43,9760.43,9760.43,14497,384,3078,
2007-10-30_13:01,9763.56,9763.56,9763.56,9763.56,16255,455,3304,
2007-10-30_13:02,9765.55,9765.55,9765.55,9765.55,12725,355,2474,
2007-10-30_13:03,9763.79,9763.79,9763.79,9763.79,18302,500,3870,
2007-10-30_13:04,9766.44,9766.44,9766.44,9766.44,17698,465,3350,
2007-10-30_13:05,9763.71,9763.71,9763.71,9763.71,15071,421,3250,
2007-10-30_13:06,9763.79,9763.79,9763.79,9763.79,18279,577,4132,
2007-10-30_13:07,9764.12,9764.12,9764.12,9764.12,15634,494,3535,
2007-10-30_13:08,9764.65,9764.65,9764.65,9764.65,26283,760,5567,
2007-10-30_13:09,9768.48,9768.48,9768.48,9768.48,18651,539,3825,
2007-10-30_13:10,9765.73,9765.73,9765.73,9765.73,18458,492,3843,
2007-10-30_13:11,9771.22,9771.22,9771.22,9771.22,20795,724,4549,
2007-10-30_13:12,9774.28,9774.28,9774.28,9774.28,19045,586,3744,
2007-10-30_13:13,9773.53,9773.53,9773.53,9773.53,22390,655,4511,
2007-10-30_13:14,9772.60,9772.60,9772.60,9772.60,17728,565,3663,
2007-10-30_13:15,9771.41,9771.41,9771.41,9771.41,17227,497,3628,
2007-10-30_13:16,9771.18,9771.18,9771.18,9771.18,20468,616,4361,
2007-10-30_13:17,9768.58,9768.58,9768.58,9768.58,16553,487,3433,
2007-10-30_13:18,9765.51,9765.51,9765.51,9765.51,21687,664,4858,
2007-10-30_13:19,9768.40,9768.40,9768.40,9768.40,22945,696,4630,
2007-10-30_13:20,9764.04,9764.04,9764.04,9764.04,19955,556,4360,
2007-10-30_13:21,9764.08,9764.08,9764.08,9764.08,27599,792,5709,
2007-10-30_13:22,9759.90,9759.90,9759.90,9759.90,23310,663,5073,
2007-10-30_13:23,9758.65,9758.65,9758.65,9758.65,27585,829,6420,
2007-10-30_13:24,9756.21,9756.21,9756.21,9756.21,33794,885,6653,
2007-10-30_13:25,9759.26,9759.26,9759.26,9759.26,42902,1033,7534,
2007-10-30_13:26,9759.26,9759.26,9759.26,9759.26,0,0,0,
2007-10-30_13:27,9759.26,9759.26,9759.26,9759.26,0,0,0,
2007-10-30_13:28,9759.26,9759.26,9759.26,9759.26,0,0,0,
2007-10-30_13:29,9759.26,9759.26,9759.26,9759.26,0,0,0,
2007-10-30_13:30,9757.93,9757.93,9757.93,9757.93,198660,8554,38412,
2007-10-31_09:01,9777.58,9777.58,9777.58,9777.58,167010,4497,25980,
2007-10-31_09:02,9777.43,9777.43,9777.43,9777.43,37925,1528,7809,
2007-10-31_09:03,9776.50,9776.50,9776.50,9776.50,43918,1594,9230,
2007-10-31_09:04,9778.54,9778.54,9778.54,9778.54,48430,1854,9643,
2007-10-31_09:05,9773.37,9773.37,9773.37,9773.37,37336,1300,7738,
2007-10-31_09:06,9763.22,9763.22,9763.22,9763.22,43174,1566,9827,
2007-10-31_09:07,9752.44,9752.44,9752.44,9752.44,41292,1372,8055,
2007-10-31_09:08,9742.99,9742.99,9742.99,9742.99,39493,1302,8284,
2007-10-31_09:09,9737.25,9737.25,9737.25,9737.25,37268,1314,8398,
2007-10-31_09:10,9732.68,9732.68,9732.68,9732.68,26438,892,6055,
2007-10-31_09:11,9728.58,9728.58,9728.58,9728.58,38154,1425,8589,
2007-10-31_09:12,9720.18,9720.18,9720.18,9720.18,28838,1047,6436,
2007-10-31_09:13,9714.46,9714.46,9714.46,9714.46,32705,1171,7118,
2007-10-31_09:14,9704.91,9704.91,9704.91,9704.91,29151,1013,6673,
2007-10-31_09:15,9702.83,9702.83,9702.83,9702.83,26378,928,5406,
2007-10-31_09:16,9708.73,9708.73,9708.73,9708.73,32764,1129,7321,
2007-10-31_09:17,9716.02,9716.02,9716.02,9716.02,25368,921,5575,
2007-10-31_09:18,9723.14,9723.14,9723.14,9723.14,29902,1022,7273,
2007-10-31_09:19,9730.42,9730.42,9730.42,9730.42,30424,1054,7374,
2007-10-31_09:20,9736.95,9736.95,9736.95,9736.95,24727,878,5653,
2007-10-31_09:21,9735.99,9735.99,9735.99,9735.99,36683,1328,7950,
2007-10-31_09:22,9738.76,9738.76,9738.76,9738.76,28502,904,5682,
2007-10-31_09:23,9737.66,9737.66,9737.66,9737.66,30138,1001,6309,
2007-10-31_09:24,9736.15,9736.15,9736.15,9736.15,27180,906,5926,
2007-10-31_09:25,9732.55,9732.55,9732.55,9732.55,25051,789,4997,
2007-10-31_09:26,9738.21,9738.21,9738.21,9738.21,31290,962,6465,
2007-10-31_09:27,9741.80,9741.80,9741.80,9741.80,23337,744,4679,
2007-10-31_09:28,9741.87,9741.87,9741.87,9741.87,24880,892,5561,
2007-10-31_09:29,9745.67,9745.67,9745.67,9745.67,25308,957,5815,
2007-10-31_09:30,9748.99,9748.99,9748.99,9748.99,20858,874,4763,
2007-10-31_09:31,9754.56,9754.56,9754.56,9754.56,33319,1381,7484,
2007-10-31_09:32,9755.61,9755.61,9755.61,9755.61,25050,1060,5914,
2007-10-31_09:33,9757.16,9757.16,9757.16,9757.16,31274,1150,6453,
2007-10-31_09:34,9756.62,9756.62,9756.62,9756.62,27097,1008,5752,
2007-10-31_09:35,9759.63,9759.63,9759.63,9759.63,23070,806,4908,
2007-10-31_09:36,9759.38,9759.38,9759.38,9759.38,27459,903,5952,
2007-10-31_09:37,9757.36,9757.36,9757.36,9757.36,19683,701,4361,
2007-10-31_09:38,9757.25,9757.25,9757.25,9757.25,24073,821,4990,
2007-10-31_09:39,9754.72,9754.72,9754.72,9754.72,21277,675,4279,
2007-10-31_09:40,9757.25,9757.25,9757.25,9757.25,19648,581,3775,
2007-10-31_09:41,9754.94,9754.94,9754.94,9754.94,29473,852,5566,
2007-10-31_09:42,9758.06,9758.06,9758.06,9758.06,18479,588,3922,
2007-10-31_09:43,9758.42,9758.42,9758.42,9758.42,21610,671,4607,
2007-10-31_09:44,9757.94,9757.94,9757.94,9757.94,20157,564,4174,
2007-10-31_09:45,9757.94,9757.94,9757.94,9757.94,15411,471,3454,
2007-10-31_09:46,9763.78,9763.78,9763.78,9763.78,22789,715,4858,
2007-10-31_09:47,9766.80,9766.80,9766.80,9766.80,18616,656,3894,
2007-10-31_09:48,9768.46,9768.46,9768.46,9768.46,21207,880,4944,
2007-10-31_09:49,9773.47,9773.47,9773.47,9773.47,24336,833,4689,
2007-10-31_09:50,9775.98,9775.98,9775.98,9775.98,22640,761,4738,
2007-10-31_09:51,9779.04,9779.04,9779.04,9779.04,27052,890,5647,
2007-10-31_09:52,9781.60,9781.60,9781.60,9781.60,21192,756,3948,
2007-10-31_09:53,9780.42,9780.42,9780.42,9780.42,26891,861,4886,
2007-10-31_09:54,9782.25,9782.25,9782.25,9782.25,24344,837,4637,
2007-10-31_09:55,9784.79,9784.79,9784.79,9784.79,20386,694,4037,
2007-10-31_09:56,9786.47,9786.47,9786.47,9786.47,30156,1204,6291,
2007-10-31_09:57,9787.90,9787.90,9787.90,9787.90,18438,631,3737,
2007-10-31_09:58,9787.83,9787.83,9787.83,9787.83,27135,956,5614,
2007-10-31_09:59,9780.50,9780.50,9780.50,9780.50,21984,721,4629,
2007-10-31_10:00,9777.10,9777.10,9777.10,9777.10,21074,607,4186,
2007-10-31_10:01,9777.07,9777.07,9777.07,9777.07,23804,895,5466,
2007-10-31_10:02,9773.08,9773.08,9773.08,9773.08,19189,707,3424,
2007-10-31_10:03,9769.80,9769.80,9769.80,9769.80,22063,920,4646,
2007-10-31_10:04,9766.67,9766.67,9766.67,9766.67,18151,732,4044,
2007-10-31_10:05,9765.50,9765.50,9765.50,9765.50,16988,648,3526,
2007-10-31_10:06,9760.65,9760.65,9760.65,9760.65,22339,832,4813,
2007-10-31_10:07,9754.45,9754.45,9754.45,9754.45,15765,625,3765,
2007-10-31_10:08,9755.02,9755.02,9755.02,9755.02,22349,769,4957,
2007-10-31_10:09,9753.86,9753.86,9753.86,9753.86,24383,919,5955,
2007-10-31_10:10,9750.01,9750.01,9750.01,9750.01,19983,724,4288,
2007-10-31_10:11,9745.64,9745.64,9745.64,9745.64,23218,805,5171,
2007-10-31_10:12,9738.33,9738.33,9738.33,9738.33,17848,750,3886,
2007-10-31_10:13,9729.68,9729.68,9729.68,9729.68,31685,1213,5452,
2007-10-31_10:14,9722.63,9722.63,9722.63,9722.63,25064,1014,5544,
2007-10-31_10:15,9717.09,9717.09,9717.09,9717.09,24992,1008,5295,
2007-10-31_10:16,9706.29,9706.29,9706.29,9706.29,33262,1407,7577,
2007-10-31_10:17,9705.27,9705.27,9705.27,9705.27,28213,970,6518,
2007-10-31_10:18,9700.35,9700.35,9700.35,9700.35,34785,1079,7445,
2007-10-31_10:19,9701.14,9701.14,9701.14,9701.14,31592,1084,6759,
2007-10-31_10:20,9703.65,9703.65,9703.65,9703.65,25174,894,5371,
2007-10-31_10:21,9708.27,9708.27,9708.27,9708.27,28237,959,6299,
2007-10-31_10:22,9714.64,9714.64,9714.64,9714.64,19504,628,4347,
2007-10-31_10:23,9716.62,9716.62,9716.62,9716.62,23411,831,4816,
2007-10-31_10:24,9719.44,9719.44,9719.44,9719.44,18285,599,3989,
2007-10-31_10:25,9721.04,9721.04,9721.04,9721.04,14415,442,3291,
2007-10-31_10:26,9720.20,9720.20,9720.20,9720.20,16946,572,3843,
2007-10-31_10:27,9720.05,9720.05,9720.05,9720.05,14675,389,2829,
2007-10-31_10:28,9717.78,9717.78,9717.78,9717.78,18462,515,3530,
2007-10-31_10:29,9714.37,9714.37,9714.37,9714.37,15803,460,3057,
2007-10-31_10:30,9715.16,9715.16,9715.16,9715.16,14765,399,2726,
2007-10-31_10:31,9714.91,9714.91,9714.91,9714.91,19666,621,4056,
2007-10-31_10:32,9715.09,9715.09,9715.09,9715.09,13602,436,2640,
2007-10-31_10:33,9714.26,9714.26,9714.26,9714.26,20480,560,3840,
2007-10-31_10:34,9712.19,9712.19,9712.19,9712.19,13824,388,2892,
2007-10-31_10:35,9712.01,9712.01,9712.01,9712.01,12932,336,2544,
2007-10-31_10:36,9710.46,9710.46,9710.46,9710.46,18327,512,3465,
2007-10-31_10:37,9708.16,9708.16,9708.16,9708.16,11784,329,2422,
2007-10-31_10:38,9707.50,9707.50,9707.50,9707.50,14773,453,3229,
2007-10-31_10:39,9705.85,9705.85,9705.85,9705.85,16262,474,3094,
2007-10-31_10:40,9705.75,9705.75,9705.75,9705.75,15060,424,2794,
2007-10-31_10:41,9703.29,9703.29,9703.29,9703.29,20377,623,3828,
2007-10-31_10:42,9699.81,9699.81,9699.81,9699.81,13289,457,2751,
2007-10-31_10:43,9698.88,9698.88,9698.88,9698.88,20765,851,4471,
2007-10-31_10:44,9694.04,9694.04,9694.04,9694.04,17056,603,3641,
2007-10-31_10:45,9688.35,9688.35,9688.35,9688.35,20406,697,3799,
2007-10-31_10:46,9677.04,9677.04,9677.04,9677.04,31840,1305,6247,
2007-10-31_10:47,9670.24,9670.24,9670.24,9670.24,22557,894,4641,
2007-10-31_10:48,9666.72,9666.72,9666.72,9666.72,34759,1117,6714,
2007-10-31_10:49,9664.64,9664.64,9664.64,9664.64,29046,1022,6164,
2007-10-31_10:50,9665.70,9665.70,9665.70,9665.70,26202,853,5135,
2007-10-31_10:51,9674.46,9674.46,9674.46,9674.46,30765,963,6539,
2007-10-31_10:52,9678.97,9678.97,9678.97,9678.97,20774,603,4470,
2007-10-31_10:53,9684.33,9684.33,9684.33,9684.33,21098,609,4727,
2007-10-31_10:54,9684.71,9684.71,9684.71,9684.71,17762,525,3684,
2007-10-31_10:55,9685.40,9685.40,9685.40,9685.40,15099,455,3085,
2007-10-31_10:56,9685.85,9685.85,9685.85,9685.85,18125,609,3707,
2007-10-31_10:57,9685.18,9685.18,9685.18,9685.18,13539,420,2533,
2007-10-31_10:58,9685.59,9685.59,9685.59,9685.59,17452,508,3401,
2007-10-31_10:59,9683.36,9683.36,9683.36,9683.36,15480,467,2886,
2007-10-31_11:00,9681.84,9681.84,9681.84,9681.84,13005,429,2669,
2007-10-31_11:01,9679.74,9679.74,9679.74,9679.74,14801,449,3183,
2007-10-31_11:02,9675.06,9675.06,9675.06,9675.06,12921,434,2509,
2007-10-31_11:03,9673.18,9673.18,9673.18,9673.18,17233,573,3416,
2007-10-31_11:04,9672.25,9672.25,9672.25,9672.25,12767,410,2648,
2007-10-31_11:05,9669.50,9669.50,9669.50,9669.50,14582,412,2772,
2007-10-31_11:06,9672.92,9672.92,9672.92,9672.92,15693,504,3298,
2007-10-31_11:07,9676.40,9676.40,9676.40,9676.40,13065,398,2765,
2007-10-31_11:08,9677.90,9677.90,9677.90,9677.90,14088,463,3077,
2007-10-31_11:09,9681.80,9681.80,9681.80,9681.80,13456,397,2605,
2007-10-31_11:10,9687.04,9687.04,9687.04,9687.04,13622,474,2614,
2007-10-31_11:11,9685.56,9685.56,9685.56,9685.56,14964,462,3117,
2007-10-31_11:12,9691.04,9691.04,9691.04,9691.04,11939,354,2198,
2007-10-31_11:13,9693.51,9693.51,9693.51,9693.51,16058,437,3043,
2007-10-31_11:14,9697.24,9697.24,9697.24,9697.24,13601,386,3001,
2007-10-31_11:15,9696.66,9696.66,9696.66,9696.66,14109,401,2839,
2007-10-31_11:16,9702.77,9702.77,9702.77,9702.77,21458,598,3763,
2007-10-31_11:17,9700.01,9700.01,9700.01,9700.01,15072,415,2674,
2007-10-31_11:18,9701.94,9701.94,9701.94,9701.94,17860,460,3526,
2007-10-31_11:19,9701.13,9701.13,9701.13,9701.13,12307,361,2506,
2007-10-31_11:20,9702.81,9702.81,9702.81,9702.81,11903,375,2476,
2007-10-31_11:21,9702.09,9702.09,9702.09,9702.09,16614,419,3081,
2007-10-31_11:22,9702.06,9702.06,9702.06,9702.06,12219,348,2317,
2007-10-31_11:23,9701.68,9701.68,9701.68,9701.68,17180,523,3205,
2007-10-31_11:24,9701.92,9701.92,9701.92,9701.92,13754,431,2829,
2007-10-31_11:25,9701.18,9701.18,9701.18,9701.18,16607,531,2826,
2007-10-31_11:26,9704.77,9704.77,9704.77,9704.77,17013,503,3226,
2007-10-31_11:27,9705.57,9705.57,9705.57,9705.57,13665,401,2510,
2007-10-31_11:28,9714.53,9714.53,9714.53,9714.53,23466,744,4433,
2007-10-31_11:29,9722.34,9722.34,9722.34,9722.34,17804,579,3461,
2007-10-31_11:30,9724.13,9724.13,9724.13,9724.13,14699,439,2861,
2007-10-31_11:31,9728.41,9728.41,9728.41,9728.41,19178,640,3905,
2007-10-31_11:32,9726.92,9726.92,9726.92,9726.92,13042,365,2647,
2007-10-31_11:33,9728.79,9728.79,9728.79,9728.79,18870,553,3659,
2007-10-31_11:34,9729.22,9729.22,9729.22,9729.22,16365,495,2816,
2007-10-31_11:35,9727.91,9727.91,9727.91,9727.91,16025,451,2943,
2007-10-31_11:36,9728.00,9728.00,9728.00,9728.00,17346,480,3343,
2007-10-31_11:37,9728.55,9728.55,9728.55,9728.55,11127,307,2416,
2007-10-31_11:38,9726.13,9726.13,9726.13,9726.13,16022,444,3218,
2007-10-31_11:39,9727.36,9727.36,9727.36,9727.36,12672,318,2251,
2007-10-31_11:40,9727.33,9727.33,9727.33,9727.33,13602,372,2475,
2007-10-31_11:41,9724.72,9724.72,9724.72,9724.72,18032,468,3148,
2007-10-31_11:42,9727.30,9727.30,9727.30,9727.30,14792,362,2293,
2007-10-31_11:43,9723.47,9723.47,9723.47,9723.47,16352,413,3196,
2007-10-31_11:44,9723.48,9723.48,9723.48,9723.48,14363,336,2412,
2007-10-31_11:45,9722.03,9722.03,9722.03,9722.03,14850,408,2552,
2007-10-31_11:46,9721.65,9721.65,9721.65,9721.65,17541,515,3144,
2007-10-31_11:47,9720.45,9720.45,9720.45,9720.45,12188,292,2255,
2007-10-31_11:48,9719.68,9719.68,9719.68,9719.68,15763,370,2848,
2007-10-31_11:49,9715.66,9715.66,9715.66,9715.66,13832,392,2439,
2007-10-31_11:50,9710.67,9710.67,9710.67,9710.67,12964,407,2561,
2007-10-31_11:51,9709.76,9709.76,9709.76,9709.76,17820,524,3150,
2007-10-31_11:52,9707.41,9707.41,9707.41,9707.41,14116,440,2800,
2007-10-31_11:53,9706.68,9706.68,9706.68,9706.68,13947,430,3007,
2007-10-31_11:54,9706.10,9706.10,9706.10,9706.10,12467,368,2418,
2007-10-31_11:55,9705.24,9705.24,9705.24,9705.24,12164,390,2461,
2007-10-31_11:56,9708.29,9708.29,9708.29,9708.29,16424,493,2974,
2007-10-31_11:57,9707.83,9707.83,9707.83,9707.83,12926,404,2362,
2007-10-31_11:58,9714.53,9714.53,9714.53,9714.53,20522,715,3740,
2007-10-31_11:59,9712.90,9712.90,9712.90,9712.90,14127,395,2430,
2007-10-31_12:00,9719.64,9719.64,9719.64,9719.64,11906,336,2330,
2007-10-31_12:01,9715.63,9715.63,9715.63,9715.63,13472,378,2691,
2007-10-31_12:02,9719.36,9719.36,9719.36,9719.36,10499,287,1961,
2007-10-31_12:03,9718.36,9718.36,9718.36,9718.36,15789,471,3034,
2007-10-31_12:04,9719.83,9719.83,9719.83,9719.83,12121,347,2302,
2007-10-31_12:05,9721.79,9721.79,9721.79,9721.79,12149,378,2375,
2007-10-31_12:06,9723.05,9723.05,9723.05,9723.05,14364,487,2794,
2007-10-31_12:07,9721.44,9721.44,9721.44,9721.44,9261,271,1835,
2007-10-31_12:08,9721.49,9721.49,9721.49,9721.49,13068,367,2570,
2007-10-31_12:09,9720.63,9720.63,9720.63,9720.63,12219,348,2190,
2007-10-31_12:10,9722.29,9722.29,9722.29,9722.29,12274,336,2565,
2007-10-31_12:11,9719.44,9719.44,9719.44,9719.44,21609,736,4651,
2007-10-31_12:12,9715.94,9715.94,9715.94,9715.94,10853,325,2211,
2007-10-31_12:13,9713.08,9713.08,9713.08,9713.08,15420,405,2854,
2007-10-31_12:14,9713.36,9713.36,9713.36,9713.36,13080,366,2349,
2007-10-31_12:15,9710.21,9710.21,9710.21,9710.21,13054,319,2562,
2007-10-31_12:16,9713.73,9713.73,9713.73,9713.73,15403,427,2860,
2007-10-31_12:17,9714.63,9714.63,9714.63,9714.63,11115,324,2090,
2007-10-31_12:18,9715.09,9715.09,9715.09,9715.09,17362,460,3084,
2007-10-31_12:19,9720.37,9720.37,9720.37,9720.37,14399,418,2713,
2007-10-31_12:20,9722.91,9722.91,9722.91,9722.91,14435,407,2708,
2007-10-31_12:21,9721.12,9721.12,9721.12,9721.12,16031,430,2886,
2007-10-31_12:22,9718.64,9718.64,9718.64,9718.64,13109,346,2502,
2007-10-31_12:23,9719.89,9719.89,9719.89,9719.89,21937,483,3464,
2007-10-31_12:24,9717.77,9717.77,9717.77,9717.77,16229,434,2945,
2007-10-31_12:25,9716.92,9716.92,9716.92,9716.92,18643,614,3251,
2007-10-31_12:26,9714.53,9714.53,9714.53,9714.53,19087,555,3494,
2007-10-31_12:27,9712.95,9712.95,9712.95,9712.95,16702,498,3057,
2007-10-31_12:28,9712.96,9712.96,9712.96,9712.96,18382,490,3467,
2007-10-31_12:29,9710.47,9710.47,9710.47,9710.47,14435,424,2738,
2007-10-31_12:30,9709.04,9709.04,9709.04,9709.04,16276,480,2825,
2007-10-31_12:31,9707.58,9707.58,9707.58,9707.58,17159,515,3276,
2007-10-31_12:32,9705.42,9705.42,9705.42,9705.42,12439,300,2210,
2007-10-31_12:33,9702.43,9702.43,9702.43,9702.43,16360,463,3422,
2007-10-31_12:34,9701.13,9701.13,9701.13,9701.13,14474,395,2565,
2007-10-31_12:35,9698.32,9698.32,9698.32,9698.32,17537,467,3090,
2007-10-31_12:36,9697.62,9697.62,9697.62,9697.62,14856,448,2953,
2007-10-31_12:37,9700.09,9700.09,9700.09,9700.09,15798,492,2633,
2007-10-31_12:38,9698.27,9698.27,9698.27,9698.27,14822,434,2989,
2007-10-31_12:39,9700.39,9700.39,9700.39,9700.39,12484,309,2360,
2007-10-31_12:40,9701.08,9701.08,9701.08,9701.08,16472,497,2945,
2007-10-31_12:41,9701.94,9701.94,9701.94,9701.94,17143,513,3097,
2007-10-31_12:42,9699.66,9699.66,9699.66,9699.66,12644,377,2336,
2007-10-31_12:43,9696.05,9696.05,9696.05,9696.05,17964,651,3400,
2007-10-31_12:44,9698.66,9698.66,9698.66,9698.66,13694,463,2909,
2007-10-31_12:45,9698.53,9698.53,9698.53,9698.53,15684,432,2999,
2007-10-31_12:46,9694.97,9694.97,9694.97,9694.97,18049,637,3893,
2007-10-31_12:47,9689.34,9689.34,9689.34,9689.34,12201,396,2702,
2007-10-31_12:48,9687.79,9687.79,9687.79,9687.79,22294,740,4800,
2007-10-31_12:49,9685.37,9685.37,9685.37,9685.37,17671,550,3536,
2007-10-31_12:50,9682.13,9682.13,9682.13,9682.13,20359,654,4300,
2007-10-31_12:51,9678.53,9678.53,9678.53,9678.53,24426,856,4681,
2007-10-31_12:52,9676.64,9676.64,9676.64,9676.64,18104,661,3776,
2007-10-31_12:53,9678.41,9678.41,9678.41,9678.41,23267,785,4843,
2007-10-31_12:54,9677.05,9677.05,9677.05,9677.05,17997,523,3640,
2007-10-31_12:55,9682.75,9682.75,9682.75,9682.75,17496,549,3496,
2007-10-31_12:56,9685.26,9685.26,9685.26,9685.26,17868,576,3746,
2007-10-31_12:57,9685.38,9685.38,9685.38,9685.38,15110,456,3066,
2007-10-31_12:58,9685.55,9685.55,9685.55,9685.55,18529,561,3753,
2007-10-31_12:59,9688.24,9688.24,9688.24,9688.24,13072,373,2737,
2007-10-31_13:00,9687.51,9687.51,9687.51,9687.51,14432,432,3006,
2007-10-31_13:01,9688.94,9688.94,9688.94,9688.94,16477,469,3424,
2007-10-31_13:02,9687.55,9687.55,9687.55,9687.55,13306,392,2919,
2007-10-31_13:03,9689.54,9689.54,9689.54,9689.54,15794,477,3335,
2007-10-31_13:04,9689.75,9689.75,9689.75,9689.75,14668,509,2967,
2007-10-31_13:05,9690.19,9690.19,9690.19,9690.19,17172,515,3345,
2007-10-31_13:06,9692.75,9692.75,9692.75,9692.75,19066,656,3898,
2007-10-31_13:07,9693.57,9693.57,9693.57,9693.57,16717,472,3172,
2007-10-31_13:08,9693.32,9693.32,9693.32,9693.32,21426,693,4251,
2007-10-31_13:09,9693.61,9693.61,9693.61,9693.61,16360,485,3503,
2007-10-31_13:10,9693.82,9693.82,9693.82,9693.82,17370,614,3617,
2007-10-31_13:11,9697.63,9697.63,9697.63,9697.63,23415,751,4655,
2007-10-31_13:12,9698.77,9698.77,9698.77,9698.77,20138,602,3851,
2007-10-31_13:13,9698.67,9698.67,9698.67,9698.67,24405,699,5029,
2007-10-31_13:14,9699.47,9699.47,9699.47,9699.47,19525,623,4127,
2007-10-31_13:15,9694.69,9694.69,9694.69,9694.69,22467,707,4564,
2007-10-31_13:16,9696.53,9696.53,9696.53,9696.53,26496,858,5390,
2007-10-31_13:17,9700.79,9700.79,9700.79,9700.79,21495,725,4399,
2007-10-31_13:18,9706.19,9706.19,9706.19,9706.19,26773,897,5632,
2007-10-31_13:19,9705.59,9705.59,9705.59,9705.59,23618,939,5121,
2007-10-31_13:20,9707.20,9707.20,9707.20,9707.20,26208,907,5586,
2007-10-31_13:21,9712.18,9712.18,9712.18,9712.18,30920,978,6195,
2007-10-31_13:22,9707.61,9707.61,9707.61,9707.61,26298,852,5496,
2007-10-31_13:23,9707.21,9707.21,9707.21,9707.21,31601,1043,7144,
2007-10-31_13:24,9709.35,9709.35,9709.35,9709.35,27034,937,6108,
2007-10-31_13:25,9711.51,9711.51,9711.51,9711.51,26259,909,5945,
2007-10-31_13:26,9711.51,9711.51,9711.51,9711.51,0,0,0,
2007-10-31_13:27,9711.51,9711.51,9711.51,9711.51,0,0,0,
2007-10-31_13:28,9711.51,9711.51,9711.51,9711.51,0,0,0,
2007-10-31_13:29,9711.51,9711.51,9711.51,9711.51,0,0,0,
2007-10-31_13:30,9711.37,9711.37,9711.37,9711.37,199185,8725,39999,
2007-11-01_09:01,9780.59,9780.59,9780.59,9780.59,622829,6268,41911,
2007-11-01_09:02,9785.75,9785.75,9785.75,9785.75,64196,1852,10029,
2007-11-01_09:03,9779.18,9779.18,9779.18,9779.18,64970,1960,11535,
2007-11-01_09:04,9775.44,9775.44,9775.44,9775.44,54177,1839,10311,
2007-11-01_09:05,9775.42,9775.42,9775.42,9775.42,46628,1347,8551,
2007-11-01_09:06,9771.98,9771.98,9771.98,9771.98,56319,1586,10210,
2007-11-01_09:07,9767.61,9767.61,9767.61,9767.61,47099,1380,7389,
2007-11-01_09:08,9758.55,9758.55,9758.55,9758.55,45119,1382,8511,
2007-11-01_09:09,9755.62,9755.62,9755.62,9755.62,38007,1329,7879,
2007-11-01_09:10,9749.12,9749.12,9749.12,9749.12,31538,1036,6142,
2007-11-01_09:11,9751.26,9751.26,9751.26,9751.26,42682,1318,8147,
2007-11-01_09:12,9748.87,9748.87,9748.87,9748.87,33392,1157,6607,
2007-11-01_09:13,9759.86,9759.86,9759.86,9759.86,38482,1286,7549,
2007-11-01_09:14,9765.33,9765.33,9765.33,9765.33,39646,1432,7784,
2007-11-01_09:15,9769.81,9769.81,9769.81,9769.81,31760,1015,6094,
2007-11-01_09:16,9769.84,9769.84,9769.84,9769.84,48291,1779,9315,
2007-11-01_09:17,9768.59,9768.59,9768.59,9768.59,30073,1298,6394,
2007-11-01_09:18,9761.79,9761.79,9761.79,9761.79,32614,1246,6707,
2007-11-01_09:19,9756.10,9756.10,9756.10,9756.10,36428,1298,7302,
2007-11-01_09:20,9751.93,9751.93,9751.93,9751.93,27752,927,5710,
2007-11-01_09:21,9750.54,9750.54,9750.54,9750.54,40471,1191,7620,
2007-11-01_09:22,9743.33,9743.33,9743.33,9743.33,27922,931,5926,
2007-11-01_09:23,9734.76,9734.76,9734.76,9734.76,33088,1065,6990,
2007-11-01_09:24,9728.12,9728.12,9728.12,9728.12,34176,1140,6813,
2007-11-01_09:25,9724.15,9724.15,9724.15,9724.15,28961,1033,5579,
2007-11-01_09:26,9725.83,9725.83,9725.83,9725.83,41792,1400,8025,
2007-11-01_09:27,9734.07,9734.07,9734.07,9734.07,29362,1082,5939,
2007-11-01_09:28,9731.97,9731.97,9731.97,9731.97,34779,1063,6766,
2007-11-01_09:29,9732.34,9732.34,9732.34,9732.34,27250,897,5650,
2007-11-01_09:30,9741.91,9741.91,9741.91,9741.91,25029,882,5267,
2007-11-01_09:31,9748.30,9748.30,9748.30,9748.30,31798,1070,6512,
2007-11-01_09:32,9750.53,9750.53,9750.53,9750.53,19620,707,4299,
2007-11-01_09:33,9753.40,9753.40,9753.40,9753.40,25646,823,5278,
2007-11-01_09:34,9755.10,9755.10,9755.10,9755.10,24964,789,5080,
2007-11-01_09:35,9757.36,9757.36,9757.36,9757.36,19972,654,4431,
2007-11-01_09:36,9760.54,9760.54,9760.54,9760.54,27385,875,5712,
2007-11-01_09:37,9754.09,9754.09,9754.09,9754.09,24869,822,4777,
2007-11-01_09:38,9748.54,9748.54,9748.54,9748.54,30185,926,5669,
2007-11-01_09:39,9743.25,9743.25,9743.25,9743.25,27315,806,5166,
2007-11-01_09:40,9736.23,9736.23,9736.23,9736.23,24055,800,4731,
2007-11-01_09:41,9733.36,9733.36,9733.36,9733.36,29129,980,5956,
2007-11-01_09:42,9725.80,9725.80,9725.80,9725.80,18919,656,4328,
2007-11-01_09:43,9721.73,9721.73,9721.73,9721.73,24925,850,5267,
2007-11-01_09:44,9725.91,9725.91,9725.91,9725.91,23207,827,5197,
2007-11-01_09:45,9729.04,9729.04,9729.04,9729.04,21321,702,4182,
2007-11-01_09:46,9727.50,9727.50,9727.50,9727.50,30375,1010,5563,
2007-11-01_09:47,9730.10,9730.10,9730.10,9730.10,18215,614,3888,
2007-11-01_09:48,9731.07,9731.07,9731.07,9731.07,23767,884,4649,
2007-11-01_09:49,9736.55,9736.55,9736.55,9736.55,22234,859,4597,
2007-11-01_09:50,9742.50,9742.50,9742.50,9742.50,20164,812,4233,
2007-11-01_09:51,9740.95,9740.95,9740.95,9740.95,23659,819,5021,
2007-11-01_09:52,9738.84,9738.84,9738.84,9738.84,19122,787,4033,
2007-11-01_09:53,9742.64,9742.64,9742.64,9742.64,22681,794,4851,
2007-11-01_09:54,9745.93,9745.93,9745.93,9745.93,21362,713,4259,
2007-11-01_09:55,9750.10,9750.10,9750.10,9750.10,17429,534,3799,
2007-11-01_09:56,9748.81,9748.81,9748.81,9748.81,22877,729,4601,
2007-11-01_09:57,9750.09,9750.09,9750.09,9750.09,15923,484,3405,
2007-11-01_09:58,9748.91,9748.91,9748.91,9748.91,20306,617,4084,
2007-11-01_09:59,9749.94,9749.94,9749.94,9749.94,18764,518,3728,
2007-11-01_10:00,9746.73,9746.73,9746.73,9746.73,14704,516,3067,
2007-11-01_10:01,9744.63,9744.63,9744.63,9744.63,22500,744,4297,
2007-11-01_10:02,9739.49,9739.49,9739.49,9739.49,14857,528,3387,
2007-11-01_10:03,9744.34,9744.34,9744.34,9744.34,23783,763,4494,
2007-11-01_10:04,9745.29,9745.29,9745.29,9745.29,20415,650,3947,
2007-11-01_10:05,9742.53,9742.53,9742.53,9742.53,16610,508,3255,
2007-11-01_10:06,9745.33,9745.33,9745.33,9745.33,25918,857,5001,
2007-11-01_10:07,9745.50,9745.50,9745.50,9745.50,19105,616,3300,
2007-11-01_10:08,9747.48,9747.48,9747.48,9747.48,20738,616,3966,
2007-11-01_10:09,9745.83,9745.83,9745.83,9745.83,15758,545,3511,
2007-11-01_10:10,9744.66,9744.66,9744.66,9744.66,15736,460,3352,
2007-11-01_10:11,9744.41,9744.41,9744.41,9744.41,20412,595,4327,
2007-11-01_10:12,9737.13,9737.13,9737.13,9737.13,19739,556,3465,
2007-11-01_10:13,9728.07,9728.07,9728.07,9728.07,24695,830,5336,
2007-11-01_10:14,9714.82,9714.82,9714.82,9714.82,29805,1022,5855,
2007-11-01_10:15,9705.59,9705.59,9705.59,9705.59,26325,935,5462,
2007-11-01_10:16,9696.49,9696.49,9696.49,9696.49,40459,1387,8397,
2007-11-01_10:17,9688.00,9688.00,9688.00,9688.00,25980,854,5514,
2007-11-01_10:18,9687.31,9687.31,9687.31,9687.31,33754,1045,6673,
2007-11-01_10:19,9700.01,9700.01,9700.01,9700.01,28084,917,5811,
2007-11-01_10:20,9696.43,9696.43,9696.43,9696.43,20788,585,4288,
2007-11-01_10:21,9698.97,9698.97,9698.97,9698.97,24334,653,5143,
2007-11-01_10:22,9695.49,9695.49,9695.49,9695.49,15129,460,3261,
2007-11-01_10:23,9689.37,9689.37,9689.37,9689.37,19059,674,3869,
2007-11-01_10:24,9684.00,9684.00,9684.00,9684.00,19605,692,3764,
2007-11-01_10:25,9678.73,9678.73,9678.73,9678.73,21403,581,3901,
2007-11-01_10:26,9671.76,9671.76,9671.76,9671.76,25197,735,4836,
2007-11-01_10:27,9672.37,9672.37,9672.37,9672.37,25583,756,4865,
2007-11-01_10:28,9666.10,9666.10,9666.10,9666.10,29578,928,6247,
2007-11-01_10:29,9666.76,9666.76,9666.76,9666.76,24285,745,5139,
2007-11-01_10:30,9669.79,9669.79,9669.79,9669.79,27634,832,5182,
2007-11-01_10:31,9677.09,9677.09,9677.09,9677.09,28233,1017,5866,
2007-11-01_10:32,9680.17,9680.17,9680.17,9680.17,18394,563,3803,
2007-11-01_10:33,9679.74,9679.74,9679.74,9679.74,22567,662,4198,
2007-11-01_10:34,9685.10,9685.10,9685.10,9685.10,19049,539,3556,
2007-11-01_10:35,9681.20,9681.20,9681.20,9681.20,16083,391,3225,
2007-11-01_10:36,9685.88,9685.88,9685.88,9685.88,19216,475,3822,
2007-11-01_10:37,9686.02,9686.02,9686.02,9686.02,13472,412,2574,
2007-11-01_10:38,9687.64,9687.64,9687.64,9687.64,15450,390,3021,
2007-11-01_10:39,9686.37,9686.37,9686.37,9686.37,12025,412,2866,
2007-11-01_10:40,9689.28,9689.28,9689.28,9689.28,12343,402,2678,
2007-11-01_10:41,9690.29,9690.29,9690.29,9690.29,13857,416,3167,
2007-11-01_10:42,9691.30,9691.30,9691.30,9691.30,10655,326,2404,
2007-11-01_10:43,9691.13,9691.13,9691.13,9691.13,17753,464,3434,
2007-11-01_10:44,9692.77,9692.77,9692.77,9692.77,13998,456,3131,
2007-11-01_10:45,9694.50,9694.50,9694.50,9694.50,12053,374,2589,
2007-11-01_10:46,9694.35,9694.35,9694.35,9694.35,15849,511,3679,
2007-11-01_10:47,9693.94,9693.94,9693.94,9693.94,12277,378,2585,
2007-11-01_10:48,9686.13,9686.13,9686.13,9686.13,14770,394,2844,
2007-11-01_10:49,9685.71,9685.71,9685.71,9685.71,11243,358,2395,
2007-11-01_10:50,9681.53,9681.53,9681.53,9681.53,12194,419,2456,
2007-11-01_10:51,9678.39,9678.39,9678.39,9678.39,17877,494,3240,
2007-11-01_10:52,9671.07,9671.07,9671.07,9671.07,11497,437,2444,
2007-11-01_10:53,9669.57,9669.57,9669.57,9669.57,18416,625,3566,
2007-11-01_10:54,9665.39,9665.39,9665.39,9665.39,14793,454,2894,
2007-11-01_10:55,9658.97,9658.97,9658.97,9658.97,16137,517,3197,
2007-11-01_10:56,9652.49,9652.49,9652.49,9652.49,23861,754,4845,
2007-11-01_10:57,9645.82,9645.82,9645.82,9645.82,20255,668,4192,
2007-11-01_10:58,9639.69,9639.69,9639.69,9639.69,31605,904,6071,
2007-11-01_10:59,9634.52,9634.52,9634.52,9634.52,31027,987,5853,
2007-11-01_11:00,9633.03,9633.03,9633.03,9633.03,31948,928,5961,
2007-11-01_11:01,9640.58,9640.58,9640.58,9640.58,33754,1071,6994,
2007-11-01_11:02,9645.89,9645.89,9645.89,9645.89,24379,735,4743,
2007-11-01_11:03,9650.83,9650.83,9650.83,9650.83,25496,814,5394,
2007-11-01_11:04,9658.25,9658.25,9658.25,9658.25,19131,677,4308,
2007-11-01_11:05,9661.35,9661.35,9661.35,9661.35,14671,454,3152,
2007-11-01_11:06,9662.71,9662.71,9662.71,9662.71,19832,587,4111,
2007-11-01_11:07,9661.43,9661.43,9661.43,9661.43,14671,533,3069,
2007-11-01_11:08,9660.55,9660.55,9660.55,9660.55,17407,465,3505,
2007-11-01_11:09,9658.77,9658.77,9658.77,9658.77,13771,368,2754,
2007-11-01_11:10,9658.46,9658.46,9658.46,9658.46,13510,395,2553,
2007-11-01_11:11,9652.76,9652.76,9652.76,9652.76,17328,513,3042,
2007-11-01_11:12,9647.09,9647.09,9647.09,9647.09,13184,385,2357,
2007-11-01_11:13,9641.29,9641.29,9641.29,9641.29,16419,439,3260,
2007-11-01_11:14,9641.63,9641.63,9641.63,9641.63,13796,361,2684,
2007-11-01_11:15,9639.76,9639.76,9639.76,9639.76,15550,418,2681,
2007-11-01_11:16,9631.86,9631.86,9631.86,9631.86,22324,666,3806,
2007-11-01_11:17,9618.90,9618.90,9618.90,9618.90,19640,717,3743,
2007-11-01_11:18,9609.24,9609.24,9609.24,9609.24,26585,788,5068,
2007-11-01_11:19,9600.39,9600.39,9600.39,9600.39,27588,899,5626,
2007-11-01_11:20,9588.94,9588.94,9588.94,9588.94,27783,872,5547,
2007-11-01_11:21,9579.35,9579.35,9579.35,9579.35,40217,1348,8556,
2007-11-01_11:22,9565.87,9565.87,9565.87,9565.87,33470,1404,6962,
2007-11-01_11:23,9556.30,9556.30,9556.30,9556.30,46986,1412,9624,
2007-11-01_11:24,9556.22,9556.22,9556.22,9556.22,44768,1152,8127,
2007-11-01_11:25,9558.28,9558.28,9558.28,9558.28,27798,894,5883,
2007-11-01_11:26,9570.21,9570.21,9570.21,9570.21,29514,938,6020,
2007-11-01_11:27,9581.49,9581.49,9581.49,9581.49,21181,625,4408,
2007-11-01_11:28,9590.94,9590.94,9590.94,9590.94,22494,750,5019,
2007-11-01_11:29,9593.12,9593.12,9593.12,9593.12,16552,513,3575,
2007-11-01_11:30,9594.36,9594.36,9594.36,9594.36,15287,470,3108,
2007-11-01_11:31,9598.05,9598.05,9598.05,9598.05,15805,442,3213,
2007-11-01_11:32,9596.03,9596.03,9596.03,9596.03,12918,341,2394,
2007-11-01_11:33,9599.00,9599.00,9599.00,9599.00,21213,467,3135,
2007-11-01_11:34,9598.35,9598.35,9598.35,9598.35,14729,343,2527,
2007-11-01_11:35,9597.46,9597.46,9597.46,9597.46,12379,312,2477,
2007-11-01_11:36,9595.22,9595.22,9595.22,9595.22,15162,408,2979,
2007-11-01_11:37,9594.94,9594.94,9594.94,9594.94,13994,360,2584,
2007-11-01_11:38,9591.87,9591.87,9591.87,9591.87,14771,431,2873,
2007-11-01_11:39,9591.14,9591.14,9591.14,9591.14,12910,439,2481,
2007-11-01_11:40,9594.17,9594.17,9594.17,9594.17,12284,363,2091,
2007-11-01_11:41,9598.29,9598.29,9598.29,9598.29,17849,526,3327,
2007-11-01_11:42,9598.92,9598.92,9598.92,9598.92,10846,287,2083,
2007-11-01_11:43,9602.67,9602.67,9602.67,9602.67,15558,446,2734,
2007-11-01_11:44,9604.79,9604.79,9604.79,9604.79,12198,399,2412,
2007-11-01_11:45,9604.87,9604.87,9604.87,9604.87,12720,440,2530,
2007-11-01_11:46,9608.91,9608.91,9608.91,9608.91,14852,381,2902,
2007-11-01_11:47,9607.14,9607.14,9607.14,9607.14,10645,312,2130,
2007-11-01_11:48,9610.34,9610.34,9610.34,9610.34,15216,373,2655,
2007-11-01_11:49,9610.07,9610.07,9610.07,9610.07,10346,266,1981,
2007-11-01_11:50,9608.77,9608.77,9608.77,9608.77,10991,241,2134,
2007-11-01_11:51,9610.43,9610.43,9610.43,9610.43,12603,309,2380,
2007-11-01_11:52,9609.51,9609.51,9609.51,9609.51,9725,241,1772,
2007-11-01_11:53,9606.38,9606.38,9606.38,9606.38,12094,318,2469,
2007-11-01_11:54,9605.41,9605.41,9605.41,9605.41,11098,303,2218,
2007-11-01_11:55,9606.24,9606.24,9606.24,9606.24,9608,231,1800,
2007-11-01_11:56,9607.65,9607.65,9607.65,9607.65,12217,313,2248,
2007-11-01_11:57,9606.16,9606.16,9606.16,9606.16,9186,281,1791,
2007-11-01_11:58,9610.19,9610.19,9610.19,9610.19,11021,258,2235,
2007-11-01_11:59,9606.75,9606.75,9606.75,9606.75,9397,255,1875,
2007-11-01_12:00,9604.93,9604.93,9604.93,9604.93,11268,337,2274,
2007-11-01_12:01,9605.74,9605.74,9605.74,9605.74,13066,363,2489,
2007-11-01_12:02,9605.59,9605.59,9605.59,9605.59,9024,257,1875,
2007-11-01_12:03,9604.09,9604.09,9604.09,9604.09,13601,360,2532,
2007-11-01_12:04,9604.48,9604.48,9604.48,9604.48,10122,333,2059,
2007-11-01_12:05,9602.05,9602.05,9602.05,9602.05,11513,320,2242,
2007-11-01_12:06,9601.63,9601.63,9601.63,9601.63,13720,485,2729,
2007-11-01_12:07,9600.89,9600.89,9600.89,9600.89,9695,277,1875,
2007-11-01_12:08,9603.86,9603.86,9603.86,9603.86,15156,410,2961,
2007-11-01_12:09,9607.34,9607.34,9607.34,9607.34,10103,283,2138,
2007-11-01_12:10,9609.93,9609.93,9609.93,9609.93,12817,360,2744,
2007-11-01_12:11,9611.88,9611.88,9611.88,9611.88,14503,407,3095,
2007-11-01_12:12,9614.28,9614.28,9614.28,9614.28,10938,348,2147,
2007-11-01_12:13,9622.87,9622.87,9622.87,9622.87,15297,451,3221,
2007-11-01_12:14,9628.49,9628.49,9628.49,9628.49,13299,402,2944,
2007-11-01_12:15,9632.09,9632.09,9632.09,9632.09,16573,517,3362,
2007-11-01_12:16,9636.97,9636.97,9636.97,9636.97,15644,471,3626,
2007-11-01_12:17,9639.05,9639.05,9639.05,9639.05,12259,385,2782,
2007-11-01_12:18,9639.76,9639.76,9639.76,9639.76,15630,421,3460,
2007-11-01_12:19,9637.12,9637.12,9637.12,9637.12,12597,351,2495,
2007-11-01_12:20,9636.10,9636.10,9636.10,9636.10,12587,423,2487,
2007-11-01_12:21,9633.37,9633.37,9633.37,9633.37,15063,466,2949,
2007-11-01_12:22,9629.33,9629.33,9629.33,9629.33,10629,312,2091,
2007-11-01_12:23,9626.78,9626.78,9626.78,9626.78,14804,368,2903,
2007-11-01_12:24,9625.44,9625.44,9625.44,9625.44,11827,327,2150,
2007-11-01_12:25,9625.53,9625.53,9625.53,9625.53,13066,395,2489,
2007-11-01_12:26,9623.01,9623.01,9623.01,9623.01,12743,332,2460,
2007-11-01_12:27,9622.72,9622.72,9622.72,9622.72,8759,233,1846,
2007-11-01_12:28,9619.07,9619.07,9619.07,9619.07,12152,331,2393,
2007-11-01_12:29,9619.48,9619.48,9619.48,9619.48,10575,291,2055,
2007-11-01_12:30,9619.07,9619.07,9619.07,9619.07,11566,276,2185,
2007-11-01_12:31,9617.56,9617.56,9617.56,9617.56,13514,368,2617,
2007-11-01_12:32,9614.83,9614.83,9614.83,9614.83,9193,226,1930,
2007-11-01_12:33,9616.93,9616.93,9616.93,9616.93,15053,373,2672,
2007-11-01_12:34,9618.52,9618.52,9618.52,9618.52,11070,290,2111,
2007-11-01_12:35,9619.15,9619.15,9619.15,9619.15,12109,320,2205,
2007-11-01_12:36,9616.72,9616.72,9616.72,9616.72,13582,326,2510,
2007-11-01_12:37,9617.46,9617.46,9617.46,9617.46,8992,224,1795,
2007-11-01_12:38,9615.67,9615.67,9615.67,9615.67,12669,290,2206,
2007-11-01_12:39,9616.86,9616.86,9616.86,9616.86,10483,248,2037,
2007-11-01_12:40,9615.41,9615.41,9615.41,9615.41,11851,328,2122,
2007-11-01_12:41,9615.45,9615.45,9615.45,9615.45,12856,356,2469,
2007-11-01_12:42,9613.61,9613.61,9613.61,9613.61,11950,537,2582,
2007-11-01_12:43,9610.68,9610.68,9610.68,9610.68,15732,476,3194,
2007-11-01_12:44,9605.21,9605.21,9605.21,9605.21,12797,413,2586,
2007-11-01_12:45,9602.67,9602.67,9602.67,9602.67,13811,444,2948,
2007-11-01_12:46,9600.46,9600.46,9600.46,9600.46,13318,477,2995,
2007-11-01_12:47,9598.60,9598.60,9598.60,9598.60,12260,414,2611,
2007-11-01_12:48,9595.80,9595.80,9595.80,9595.80,16740,519,3566,
2007-11-01_12:49,9598.17,9598.17,9598.17,9598.17,13983,503,3097,
2007-11-01_12:50,9601.34,9601.34,9601.34,9601.34,15525,522,3238,
2007-11-01_12:51,9605.78,9605.78,9605.78,9605.78,16627,647,3978,
2007-11-01_12:52,9608.99,9608.99,9608.99,9608.99,13196,374,2605,
2007-11-01_12:53,9614.87,9614.87,9614.87,9614.87,15728,482,3476,
2007-11-01_12:54,9618.97,9618.97,9618.97,9618.97,12968,437,2851,
2007-11-01_12:55,9621.63,9621.63,9621.63,9621.63,14268,407,2908,
2007-11-01_12:56,9624.83,9624.83,9624.83,9624.83,16514,573,3577,
2007-11-01_12:57,9624.03,9624.03,9624.03,9624.03,11031,396,2600,
2007-11-01_12:58,9626.88,9626.88,9626.88,9626.88,15669,475,3325,
2007-11-01_12:59,9625.76,9625.76,9625.76,9625.76,13000,350,2547,
2007-11-01_13:00,9628.52,9628.52,9628.52,9628.52,13301,419,2949,
2007-11-01_13:01,9628.32,9628.32,9628.32,9628.32,14781,463,3234,
2007-11-01_13:02,9631.47,9631.47,9631.47,9631.47,12695,354,2638,
2007-11-01_13:03,9629.34,9629.34,9629.34,9629.34,18955,514,3757,
2007-11-01_13:04,9627.25,9627.25,9627.25,9627.25,14939,419,3076,
2007-11-01_13:05,9626.36,9626.36,9626.36,9626.36,15248,407,3151,
2007-11-01_13:06,9624.67,9624.67,9624.67,9624.67,15572,472,3516,
2007-11-01_13:07,9619.24,9619.24,9619.24,9619.24,12675,422,2681,
2007-11-01_13:08,9618.55,9618.55,9618.55,9618.55,17934,505,3571,
2007-11-01_13:09,9615.44,9615.44,9615.44,9615.44,14906,589,3548,
2007-11-01_13:10,9619.06,9619.06,9619.06,9619.06,16395,520,3671,
2007-11-01_13:11,9620.02,9620.02,9620.02,9620.02,20667,572,4254,
2007-11-01_13:12,9621.17,9621.17,9621.17,9621.17,14927,486,3193,
2007-11-01_13:13,9618.34,9618.34,9618.34,9618.34,19810,550,4220,
2007-11-01_13:14,9620.93,9620.93,9620.93,9620.93,16958,592,3806,
2007-11-01_13:15,9619.34,9619.34,9619.34,9619.34,16917,535,3676,
2007-11-01_13:16,9620.56,9620.56,9620.56,9620.56,20390,684,4759,
2007-11-01_13:17,9619.80,9619.80,9619.80,9619.80,15240,487,3602,
2007-11-01_13:18,9618.97,9618.97,9618.97,9618.97,27320,935,5620,
2007-11-01_13:19,9617.06,9617.06,9617.06,9617.06,20658,707,4377,
2007-11-01_13:20,9615.05,9615.05,9615.05,9615.05,22413,724,4771,
2007-11-01_13:21,9614.22,9614.22,9614.22,9614.22,23996,783,5555,
2007-11-01_13:22,9612.89,9612.89,9612.89,9612.89,21063,712,4657,
2007-11-01_13:23,9612.66,9612.66,9612.66,9612.66,24645,808,5731,
2007-11-01_13:24,9614.49,9614.49,9614.49,9614.49,23144,859,5512,
2007-11-01_13:25,9614.46,9614.46,9614.46,9614.46,22415,745,5446,
2007-11-01_13:26,9614.46,9614.46,9614.46,9614.46,0,0,0,
2007-11-01_13:27,9614.46,9614.46,9614.46,9614.46,0,0,0,
2007-11-01_13:28,9614.46,9614.46,9614.46,9614.46,0,0,0,
2007-11-01_13:29,9614.46,9614.46,9614.46,9614.46,0,0,0,
2007-11-01_13:30,9598.23,9598.23,9598.23,9598.23,161758,6659,37658,
2007-11-02_09:01,9373.41,9373.41,9373.41,9373.41,462060,9545,49450,
2007-11-02_09:02,9391.27,9391.27,9391.27,9391.27,60603,2168,9986,
2007-11-02_09:03,9395.33,9395.33,9395.33,9395.33,68466,2291,11461,
2007-11-02_09:04,9390.09,9390.09,9390.09,9390.09,47108,1972,10628,
2007-11-02_09:05,9385.34,9385.34,9385.34,9385.34,40659,1594,8312,
2007-11-02_09:06,9383.75,9383.75,9383.75,9383.75,55694,2086,11111,
2007-11-02_09:07,9383.98,9383.98,9383.98,9383.98,43740,1720,8901,
2007-11-02_09:08,9386.85,9386.85,9386.85,9386.85,44311,1520,8788,
2007-11-02_09:09,9386.32,9386.32,9386.32,9386.32,33968,1288,7527,
2007-11-02_09:10,9383.48,9383.48,9383.48,9383.48,26219,1042,6070,
2007-11-02_09:11,9378.03,9378.03,9378.03,9378.03,39194,1275,8205,
2007-11-02_09:12,9377.25,9377.25,9377.25,9377.25,29595,945,6230,
2007-11-02_09:13,9372.30,9372.30,9372.30,9372.30,43824,1294,7861,
2007-11-02_09:14,9368.23,9368.23,9368.23,9368.23,32798,1012,6962,
2007-11-02_09:15,9362.63,9362.63,9362.63,9362.63,28897,927,5921,
2007-11-02_09:16,9352.08,9352.08,9352.08,9352.08,43734,1360,8877,
2007-11-02_09:17,9345.90,9345.90,9345.90,9345.90,32466,1107,6751,
2007-11-02_09:18,9346.91,9346.91,9346.91,9346.91,44387,1403,8265,
2007-11-02_09:19,9349.17,9349.17,9349.17,9349.17,36418,1339,7418,
2007-11-02_09:20,9352.48,9352.48,9352.48,9352.48,29075,911,6134,
2007-11-02_09:21,9357.47,9357.47,9357.47,9357.47,39821,1159,7695,
2007-11-02_09:22,9363.42,9363.42,9363.42,9363.42,28985,771,5601,
2007-11-02_09:23,9368.92,9368.92,9368.92,9368.92,47000,1045,7222,
2007-11-02_09:24,9372.07,9372.07,9372.07,9372.07,36077,951,7019,
2007-11-02_09:25,9372.31,9372.31,9372.31,9372.31,31282,810,5758,
2007-11-02_09:26,9378.27,9378.27,9378.27,9378.27,42762,1057,7310,
2007-11-02_09:27,9382.34,9382.34,9382.34,9382.34,32380,906,5748,
2007-11-02_09:28,9387.24,9387.24,9387.24,9387.24,32081,934,6074,
2007-11-02_09:29,9390.39,9390.39,9390.39,9390.39,27088,800,5699,
2007-11-02_09:30,9392.76,9392.76,9392.76,9392.76,23924,690,4830,
2007-11-02_09:31,9394.80,9394.80,9394.80,9394.80,29498,893,5890,
2007-11-02_09:32,9394.49,9394.49,9394.49,9394.49,20307,714,4447,
2007-11-02_09:33,9399.34,9399.34,9399.34,9399.34,25524,749,5191,
2007-11-02_09:34,9404.45,9404.45,9404.45,9404.45,26478,804,5248,
2007-11-02_09:35,9410.24,9410.24,9410.24,9410.24,23167,727,4555,
2007-11-02_09:36,9412.18,9412.18,9412.18,9412.18,32516,923,6064,
2007-11-02_09:37,9413.61,9413.61,9413.61,9413.61,21016,688,4650,
2007-11-02_09:38,9415.26,9415.26,9415.26,9415.26,31619,960,6299,
2007-11-02_09:39,9423.22,9423.22,9423.22,9423.22,26743,825,5419,
2007-11-02_09:40,9421.34,9421.34,9421.34,9421.34,24748,748,5027,
2007-11-02_09:41,9417.46,9417.46,9417.46,9417.46,29550,936,6121,
2007-11-02_09:42,9415.22,9415.22,9415.22,9415.22,23041,710,4873,
2007-11-02_09:43,9411.38,9411.38,9411.38,9411.38,31319,851,5918,
2007-11-02_09:44,9405.78,9405.78,9405.78,9405.78,25013,680,5055,
2007-11-02_09:45,9401.07,9401.07,9401.07,9401.07,20872,687,4741,
2007-11-02_09:46,9393.17,9393.17,9393.17,9393.17,29452,1126,6264,
2007-11-02_09:47,9387.69,9387.69,9387.69,9387.69,22546,649,4574,
2007-11-02_09:48,9384.27,9384.27,9384.27,9384.27,26646,695,5068,
2007-11-02_09:49,9378.55,9378.55,9378.55,9378.55,21995,637,4526,
2007-11-02_09:50,9376.41,9376.41,9376.41,9376.41,19839,561,3897,
2007-11-02_09:51,9378.40,9378.40,9378.40,9378.40,21535,648,4536,
2007-11-02_09:52,9379.97,9379.97,9379.97,9379.97,17206,495,3548,
2007-11-02_09:53,9383.61,9383.61,9383.61,9383.61,21268,599,4270,
2007-11-02_09:54,9385.18,9385.18,9385.18,9385.18,20924,555,3850,
2007-11-02_09:55,9384.25,9384.25,9384.25,9384.25,16023,407,3089,
2007-11-02_09:56,9389.73,9389.73,9389.73,9389.73,20095,501,4047,
2007-11-02_09:57,9391.41,9391.41,9391.41,9391.41,12057,368,2583,
2007-11-02_09:58,9392.74,9392.74,9392.74,9392.74,17903,500,3579,
2007-11-02_09:59,9392.68,9392.68,9392.68,9392.68,14827,338,2999,
2007-11-02_10:00,9394.47,9394.47,9394.47,9394.47,14841,352,2629,
2007-11-02_10:01,9390.36,9390.36,9390.36,9390.36,18867,470,3620,
2007-11-02_10:02,9389.52,9389.52,9389.52,9389.52,13645,470,2721,
2007-11-02_10:03,9389.08,9389.08,9389.08,9389.08,19706,532,3369,
2007-11-02_10:04,9384.47,9384.47,9384.47,9384.47,14934,526,3044,
2007-11-02_10:05,9387.36,9387.36,9387.36,9387.36,13515,386,2599,
2007-11-02_10:06,9381.12,9381.12,9381.12,9381.12,19245,604,4077,
2007-11-02_10:07,9380.89,9380.89,9380.89,9380.89,13764,397,2787,
2007-11-02_10:08,9382.27,9382.27,9382.27,9382.27,19243,509,3706,
2007-11-02_10:09,9384.58,9384.58,9384.58,9384.58,17076,451,3369,
2007-11-02_10:10,9384.44,9384.44,9384.44,9384.44,16990,500,3279,
2007-11-02_10:11,9386.75,9386.75,9386.75,9386.75,19025,474,3628,
2007-11-02_10:12,9385.27,9385.27,9385.27,9385.27,12891,374,2620,
2007-11-02_10:13,9388.03,9388.03,9388.03,9388.03,17287,399,3504,
2007-11-02_10:14,9393.30,9393.30,9393.30,9393.30,14383,380,2967,
2007-11-02_10:15,9395.03,9395.03,9395.03,9395.03,11768,325,2608,
2007-11-02_10:16,9397.62,9397.62,9397.62,9397.62,17401,486,3714,
2007-11-02_10:17,9399.82,9399.82,9399.82,9399.82,13764,436,2756,
2007-11-02_10:18,9402.60,9402.60,9402.60,9402.60,16578,462,3576,
2007-11-02_10:19,9403.23,9403.23,9403.23,9403.23,13727,395,2945,
2007-11-02_10:20,9405.05,9405.05,9405.05,9405.05,12317,382,2700,
2007-11-02_10:21,9406.77,9406.77,9406.77,9406.77,18750,646,3724,
2007-11-02_10:22,9405.79,9405.79,9405.79,9405.79,15336,519,2946,
2007-11-02_10:23,9403.28,9403.28,9403.28,9403.28,17560,477,3544,
2007-11-02_10:24,9403.42,9403.42,9403.42,9403.42,13641,352,2865,
2007-11-02_10:25,9406.16,9406.16,9406.16,9406.16,15457,493,2851,
2007-11-02_10:26,9408.89,9408.89,9408.89,9408.89,17965,482,3698,
2007-11-02_10:27,9411.14,9411.14,9411.14,9411.14,12751,309,2646,
2007-11-02_10:28,9411.92,9411.92,9411.92,9411.92,18609,449,3630,
2007-11-02_10:29,9414.51,9414.51,9414.51,9414.51,16249,452,3088,
2007-11-02_10:30,9416.78,9416.78,9416.78,9416.78,14001,332,2920,
2007-11-02_10:31,9418.16,9418.16,9418.16,9418.16,19386,477,3915,
2007-11-02_10:32,9417.80,9417.80,9417.80,9417.80,16035,358,3068,
2007-11-02_10:33,9419.16,9419.16,9419.16,9419.16,17962,468,3624,
2007-11-02_10:34,9422.07,9422.07,9422.07,9422.07,16208,492,3172,
2007-11-02_10:35,9426.78,9426.78,9426.78,9426.78,16023,449,3283,
2007-11-02_10:36,9428.75,9428.75,9428.75,9428.75,21541,540,4471,
2007-11-02_10:37,9431.48,9431.48,9431.48,9431.48,15378,413,3217,
2007-11-02_10:38,9429.16,9429.16,9429.16,9429.16,19249,446,3577,
2007-11-02_10:39,9430.78,9430.78,9430.78,9430.78,13553,409,2807,
2007-11-02_10:40,9429.15,9429.15,9429.15,9429.15,12802,286,2486,
2007-11-02_10:41,9428.08,9428.08,9428.08,9428.08,15130,367,2855,
2007-11-02_10:42,9426.75,9426.75,9426.75,9426.75,12821,318,2281,
2007-11-02_10:43,9425.95,9425.95,9425.95,9425.95,15185,459,2953,
2007-11-02_10:44,9424.32,9424.32,9424.32,9424.32,13106,304,2342,
2007-11-02_10:45,9425.93,9425.93,9425.93,9425.93,11581,251,2298,
2007-11-02_10:46,9425.53,9425.53,9425.53,9425.53,15206,372,2968,
2007-11-02_10:47,9426.39,9426.39,9426.39,9426.39,11771,281,2123,
2007-11-02_10:48,9424.48,9424.48,9424.48,9424.48,16265,375,2939,
2007-11-02_10:49,9428.34,9428.34,9428.34,9428.34,12296,289,2333,
2007-11-02_10:50,9428.87,9428.87,9428.87,9428.87,11972,259,2210,
2007-11-02_10:51,9428.18,9428.18,9428.18,9428.18,16354,429,2941,
2007-11-02_10:52,9433.07,9433.07,9433.07,9433.07,12743,277,2136,
2007-11-02_10:53,9431.72,9431.72,9431.72,9431.72,15907,465,2863,
2007-11-02_10:54,9430.45,9430.45,9430.45,9430.45,12509,456,2484,
2007-11-02_10:55,9429.01,9429.01,9429.01,9429.01,11174,222,2112,
2007-11-02_10:56,9427.44,9427.44,9427.44,9427.44,12431,284,2502,
2007-11-02_10:57,9426.03,9426.03,9426.03,9426.03,9051,229,1830,
2007-11-02_10:58,9422.33,9422.33,9422.33,9422.33,15798,342,2580,
2007-11-02_10:59,9417.54,9417.54,9417.54,9417.54,12890,282,2125,
2007-11-02_11:00,9416.57,9416.57,9416.57,9416.57,12338,363,2451,
2007-11-02_11:01,9413.79,9413.79,9413.79,9413.79,17821,530,3288,
2007-11-02_11:02,9409.80,9409.80,9409.80,9409.80,10674,313,2216,
2007-11-02_11:03,9408.26,9408.26,9408.26,9408.26,16403,476,3209,
2007-11-02_11:04,9403.59,9403.59,9403.59,9403.59,13034,369,2689,
2007-11-02_11:05,9401.82,9401.82,9401.82,9401.82,12518,351,2599,
2007-11-02_11:06,9398.86,9398.86,9398.86,9398.86,20148,549,4027,
2007-11-02_11:07,9399.46,9399.46,9399.46,9399.46,14495,459,3228,
2007-11-02_11:08,9397.39,9397.39,9397.39,9397.39,22145,869,4518,
2007-11-02_11:09,9395.64,9395.64,9395.64,9395.64,17036,453,3174,
2007-11-02_11:10,9394.56,9394.56,9394.56,9394.56,15236,464,3120,
2007-11-02_11:11,9396.27,9396.27,9396.27,9396.27,18228,483,3665,
2007-11-02_11:12,9397.18,9397.18,9397.18,9397.18,11954,340,2533,
2007-11-02_11:13,9398.62,9398.62,9398.62,9398.62,17402,611,3609,
2007-11-02_11:14,9397.30,9397.30,9397.30,9397.30,13850,373,2837,
2007-11-02_11:15,9400.94,9400.94,9400.94,9400.94,12523,362,2866,
2007-11-02_11:16,9402.39,9402.39,9402.39,9402.39,17343,472,3534,
2007-11-02_11:17,9403.09,9403.09,9403.09,9403.09,13655,372,2585,
2007-11-02_11:18,9404.52,9404.52,9404.52,9404.52,14890,407,2738,
2007-11-02_11:19,9405.57,9405.57,9405.57,9405.57,12169,283,2150,
2007-11-02_11:20,9408.09,9408.09,9408.09,9408.09,11902,250,2041,
2007-11-02_11:21,9406.03,9406.03,9406.03,9406.03,12956,322,2623,
2007-11-02_11:22,9407.57,9407.57,9407.57,9407.57,10154,235,1742,
2007-11-02_11:23,9406.75,9406.75,9406.75,9406.75,13770,304,2419,
2007-11-02_11:24,9404.97,9404.97,9404.97,9404.97,12062,287,2055,
2007-11-02_11:25,9402.54,9402.54,9402.54,9402.54,11069,306,1920,
2007-11-02_11:26,9401.51,9401.51,9401.51,9401.51,16783,435,2800,
2007-11-02_11:27,9398.06,9398.06,9398.06,9398.06,11836,310,2111,
2007-11-02_11:28,9394.94,9394.94,9394.94,9394.94,13862,339,2654,
2007-11-02_11:29,9393.62,9393.62,9393.62,9393.62,12344,340,2403,
2007-11-02_11:30,9396.13,9396.13,9396.13,9396.13,11919,373,2810,
2007-11-02_11:31,9394.80,9394.80,9394.80,9394.80,15181,447,3136,
2007-11-02_11:32,9392.35,9392.35,9392.35,9392.35,12645,432,2564,
2007-11-02_11:33,9388.69,9388.69,9388.69,9388.69,16292,767,3949,
2007-11-02_11:34,9386.88,9386.88,9386.88,9386.88,12987,536,3077,
2007-11-02_11:35,9383.79,9383.79,9383.79,9383.79,13854,474,3003,
2007-11-02_11:36,9378.06,9378.06,9378.06,9378.06,16312,632,3841,
2007-11-02_11:37,9375.94,9375.94,9375.94,9375.94,17210,660,3338,
2007-11-02_11:38,9373.31,9373.31,9373.31,9373.31,18951,660,4148,
2007-11-02_11:39,9369.41,9369.41,9369.41,9369.41,18402,634,3729,
2007-11-02_11:40,9362.18,9362.18,9362.18,9362.18,17634,898,3858,
2007-11-02_11:41,9360.35,9360.35,9360.35,9360.35,24483,1402,5793,
2007-11-02_11:42,9362.45,9362.45,9362.45,9362.45,15277,546,3386,
2007-11-02_11:43,9367.34,9367.34,9367.34,9367.34,26025,640,4202,
2007-11-02_11:44,9367.90,9367.90,9367.90,9367.90,15737,425,2937,
2007-11-02_11:45,9368.86,9368.86,9368.86,9368.86,15473,388,2715,
2007-11-02_11:46,9368.32,9368.32,9368.32,9368.32,16572,472,3186,
2007-11-02_11:47,9365.90,9365.90,9365.90,9365.90,14261,311,2321,
2007-11-02_11:48,9363.00,9363.00,9363.00,9363.00,18433,498,3396,
2007-11-02_11:49,9362.02,9362.02,9362.02,9362.02,14921,463,2891,
2007-11-02_11:50,9361.22,9361.22,9361.22,9361.22,14601,336,2647,
2007-11-02_11:51,9360.17,9360.17,9360.17,9360.17,15928,440,3053,
2007-11-02_11:52,9360.19,9360.19,9360.19,9360.19,13615,444,2733,
2007-11-02_11:53,9364.34,9364.34,9364.34,9364.34,18973,672,3725,
2007-11-02_11:54,9366.61,9366.61,9366.61,9366.61,13298,287,2243,
2007-11-02_11:55,9366.98,9366.98,9366.98,9366.98,11872,354,2182,
2007-11-02_11:56,9366.88,9366.88,9366.88,9366.88,13579,346,2466,
2007-11-02_11:57,9368.53,9368.53,9368.53,9368.53,10778,301,1859,
2007-11-02_11:58,9369.31,9369.31,9369.31,9369.31,14250,342,2434,
2007-11-02_11:59,9370.88,9370.88,9370.88,9370.88,18423,262,2055,
2007-11-02_12:00,9371.36,9371.36,9371.36,9371.36,11330,230,1799,
2007-11-02_12:01,9374.05,9374.05,9374.05,9374.05,10975,304,2132,
2007-11-02_12:02,9375.94,9375.94,9375.94,9375.94,9142,260,1926,
2007-11-02_12:03,9380.94,9380.94,9380.94,9380.94,12911,325,2736,
2007-11-02_12:04,9378.60,9378.60,9378.60,9378.60,10253,329,2169,
2007-11-02_12:05,9377.51,9377.51,9377.51,9377.51,11883,318,2348,
2007-11-02_12:06,9379.26,9379.26,9379.26,9379.26,12805,413,2680,
2007-11-02_12:07,9382.42,9382.42,9382.42,9382.42,11451,317,2161,
2007-11-02_12:08,9382.90,9382.90,9382.90,9382.90,14888,409,3031,
2007-11-02_12:09,9379.71,9379.71,9379.71,9379.71,11198,279,2363,
2007-11-02_12:10,9380.84,9380.84,9380.84,9380.84,12311,328,2574,
2007-11-02_12:11,9379.49,9379.49,9379.49,9379.49,14695,560,3139,
2007-11-02_12:12,9377.80,9377.80,9377.80,9377.80,11317,337,2297,
2007-11-02_12:13,9376.46,9376.46,9376.46,9376.46,16836,838,3521,
2007-11-02_12:14,9376.44,9376.44,9376.44,9376.44,11716,434,2478,
2007-11-02_12:15,9374.09,9374.09,9374.09,9374.09,12660,418,2422,
2007-11-02_12:16,9373.70,9373.70,9373.70,9373.70,10975,309,2337,
2007-11-02_12:17,9372.85,9372.85,9372.85,9372.85,11160,308,1947,
2007-11-02_12:18,9371.32,9371.32,9371.32,9371.32,11838,325,2495,
2007-11-02_12:19,9372.59,9372.59,9372.59,9372.59,10371,297,2121,
2007-11-02_12:20,9370.22,9370.22,9370.22,9370.22,12911,330,2335,
2007-11-02_12:21,9372.97,9372.97,9372.97,9372.97,12590,301,2430,
2007-11-02_12:22,9372.15,9372.15,9372.15,9372.15,10447,277,1914,
2007-11-02_12:23,9370.70,9370.70,9370.70,9370.70,14776,347,2648,
2007-11-02_12:24,9370.15,9370.15,9370.15,9370.15,13005,320,2265,
2007-11-02_12:25,9367.91,9367.91,9367.91,9367.91,14227,353,2700,
2007-11-02_12:26,9362.92,9362.92,9362.92,9362.92,16059,504,3241,
2007-11-02_12:27,9362.82,9362.82,9362.82,9362.82,10844,325,2395,
2007-11-02_12:28,9356.07,9356.07,9356.07,9356.07,20363,514,3950,
2007-11-02_12:29,9353.69,9353.69,9353.69,9353.69,17255,469,3285,
2007-11-02_12:30,9352.67,9352.67,9352.67,9352.67,17825,496,3625,
2007-11-02_12:31,9352.84,9352.84,9352.84,9352.84,19475,572,4225,
2007-11-02_12:32,9347.53,9347.53,9347.53,9347.53,15911,431,3354,
2007-11-02_12:33,9346.45,9346.45,9346.45,9346.45,22711,595,4189,
2007-11-02_12:34,9344.80,9344.80,9344.80,9344.80,16541,484,3527,
2007-11-02_12:35,9344.52,9344.52,9344.52,9344.52,20783,599,4191,
2007-11-02_12:36,9340.45,9340.45,9340.45,9340.45,22895,705,4955,
2007-11-02_12:37,9337.25,9337.25,9337.25,9337.25,16388,590,3597,
2007-11-02_12:38,9332.34,9332.34,9332.34,9332.34,24807,943,5498,
2007-11-02_12:39,9331.87,9331.87,9331.87,9331.87,20500,632,4313,
2007-11-02_12:40,9330.04,9330.04,9330.04,9330.04,21115,600,4444,
2007-11-02_12:41,9331.53,9331.53,9331.53,9331.53,21838,599,4527,
2007-11-02_12:42,9331.54,9331.54,9331.54,9331.54,15185,436,3363,
2007-11-02_12:43,9330.96,9330.96,9330.96,9330.96,19323,567,4160,
2007-11-02_12:44,9338.01,9338.01,9338.01,9338.01,14816,384,3004,
2007-11-02_12:45,9341.43,9341.43,9341.43,9341.43,14277,334,2927,
2007-11-02_12:46,9340.26,9340.26,9340.26,9340.26,17705,531,3773,
2007-11-02_12:47,9340.15,9340.15,9340.15,9340.15,12839,350,2715,
2007-11-02_12:48,9340.30,9340.30,9340.30,9340.30,19140,546,3911,
2007-11-02_12:49,9335.17,9335.17,9335.17,9335.17,13024,334,2725,
2007-11-02_12:50,9333.82,9333.82,9333.82,9333.82,15715,393,3058,
2007-11-02_12:51,9332.65,9332.65,9332.65,9332.65,17970,497,3616,
2007-11-02_12:52,9330.53,9330.53,9330.53,9330.53,14108,413,2821,
2007-11-02_12:53,9333.57,9333.57,9333.57,9333.57,18983,461,3557,
2007-11-02_12:54,9334.53,9334.53,9334.53,9334.53,12284,320,2741,
2007-11-02_12:55,9333.46,9333.46,9333.46,9333.46,13979,356,2882,
2007-11-02_12:56,9337.19,9337.19,9337.19,9337.19,17333,417,3497,
2007-11-02_12:57,9334.72,9334.72,9334.72,9334.72,12661,285,2575,
2007-11-02_12:58,9333.96,9333.96,9333.96,9333.96,19150,554,3755,
2007-11-02_12:59,9331.39,9331.39,9331.39,9331.39,14721,408,3021,
2007-11-02_13:00,9330.79,9330.79,9330.79,9330.79,16198,439,3306,
2007-11-02_13:01,9327.68,9327.68,9327.68,9327.68,20338,676,4606,
2007-11-02_13:02,9324.71,9324.71,9324.71,9324.71,15626,482,3513,
2007-11-02_13:03,9318.83,9318.83,9318.83,9318.83,22887,741,5027,
2007-11-02_13:04,9312.11,9312.11,9312.11,9312.11,22102,732,4906,
2007-11-02_13:05,9307.30,9307.30,9307.30,9307.30,27049,928,6033,
2007-11-02_13:06,9301.69,9301.69,9301.69,9301.69,32038,957,6880,
2007-11-02_13:07,9296.26,9296.26,9296.26,9296.26,27133,843,5945,
2007-11-02_13:08,9291.99,9291.99,9291.99,9291.99,32651,953,7635,
2007-11-02_13:09,9290.14,9290.14,9290.14,9290.14,26760,774,6252,
2007-11-02_13:10,9287.38,9287.38,9287.38,9287.38,29890,798,6336,
2007-11-02_13:11,9285.02,9285.02,9285.02,9285.02,28704,887,6438,
2007-11-02_13:12,9283.94,9283.94,9283.94,9283.94,23080,743,4989,
2007-11-02_13:13,9278.61,9278.61,9278.61,9278.61,30902,945,6935,
2007-11-02_13:14,9276.60,9276.60,9276.60,9276.60,28193,869,6071,
2007-11-02_13:15,9270.09,9270.09,9270.09,9270.09,28959,876,6101,
2007-11-02_13:16,9266.52,9266.52,9266.52,9266.52,32685,1099,7013,
2007-11-02_13:17,9261.21,9261.21,9261.21,9261.21,28465,945,6035,
2007-11-02_13:18,9255.92,9255.92,9255.92,9255.92,41226,1340,8537,
2007-11-02_13:19,9248.34,9248.34,9248.34,9248.34,35772,1362,8143,
2007-11-02_13:20,9249.61,9249.61,9249.61,9249.61,35229,1182,7804,
2007-11-02_13:21,9250.96,9250.96,9250.96,9250.96,35440,1076,7648,
2007-11-02_13:22,9254.77,9254.77,9254.77,9254.77,26803,957,6325,
2007-11-02_13:23,9261.71,9261.71,9261.71,9261.71,30775,935,6981,
2007-11-02_13:24,9268.98,9268.98,9268.98,9268.98,28451,869,5737,
2007-11-02_13:25,9279.17,9279.17,9279.17,9279.17,24767,719,5678,
2007-11-02_13:26,9279.19,9279.19,9279.19,9279.19,0,0,0,
2007-11-02_13:27,9279.19,9279.19,9279.19,9279.19,0,0,0,
2007-11-02_13:28,9279.19,9279.19,9279.19,9279.19,0,0,0,
2007-11-02_13:29,9279.19,9279.19,9279.19,9279.19,0,0,0,
2007-11-02_13:30,9273.09,9273.09,9273.09,9273.09,170976,5932,37119,
2007-11-05_09:01,9251.86,9251.86,9251.86,9251.86,338259,4793,27637,
2007-11-05_09:02,9256.16,9256.16,9256.16,9256.16,29153,926,6021,
2007-11-05_09:03,9255.19,9255.19,9255.19,9255.19,32356,1049,7007,
2007-11-05_09:04,9266.08,9266.08,9266.08,9266.08,39523,1108,7464,
2007-11-05_09:05,9269.83,9269.83,9269.83,9269.83,35079,1005,6226,
2007-11-05_09:06,9275.37,9275.37,9275.37,9275.37,41418,1337,8650,
2007-11-05_09:07,9275.84,9275.84,9275.84,9275.84,29535,992,6050,
2007-11-05_09:08,9281.70,9281.70,9281.70,9281.70,31056,944,6584,
2007-11-05_09:09,9265.90,9265.90,9265.90,9265.90,38735,1163,7502,
2007-11-05_09:10,9261.63,9261.63,9261.63,9261.63,25954,761,5623,
2007-11-05_09:11,9252.79,9252.79,9252.79,9252.79,33071,954,7242,
2007-11-05_09:12,9247.07,9247.07,9247.07,9247.07,27159,821,5343,
2007-11-05_09:13,9240.98,9240.98,9240.98,9240.98,34772,1045,6821,
2007-11-05_09:14,9239.60,9239.60,9239.60,9239.60,29333,894,6413,
2007-11-05_09:15,9241.07,9241.07,9241.07,9241.07,25644,860,4977,
2007-11-05_09:16,9242.05,9242.05,9242.05,9242.05,30925,901,5766,
2007-11-05_09:17,9243.50,9243.50,9243.50,9243.50,20753,635,4468,
2007-11-05_09:18,9246.41,9246.41,9246.41,9246.41,25451,803,4998,
2007-11-05_09:19,9253.94,9253.94,9253.94,9253.94,22630,674,4571,
2007-11-05_09:20,9256.47,9256.47,9256.47,9256.47,17017,421,3409,
2007-11-05_09:21,9259.15,9259.15,9259.15,9259.15,25602,664,4939,
2007-11-05_09:22,9259.19,9259.19,9259.19,9259.19,21215,471,3684,
2007-11-05_09:23,9257.21,9257.21,9257.21,9257.21,19826,588,4432,
2007-11-05_09:24,9258.02,9258.02,9258.02,9258.02,18676,578,4114,
2007-11-05_09:25,9259.13,9259.13,9259.13,9259.13,16731,397,3385,
2007-11-05_09:26,9257.71,9257.71,9257.71,9257.71,19005,515,4139,
2007-11-05_09:27,9253.31,9253.31,9253.31,9253.31,16384,450,3464,
2007-11-05_09:28,9249.47,9249.47,9249.47,9249.47,19901,544,4192,
2007-11-05_09:29,9238.79,9238.79,9238.79,9238.79,19791,570,4156,
2007-11-05_09:30,9240.36,9240.36,9240.36,9240.36,20921,465,3457,
2007-11-05_09:31,9232.39,9232.39,9232.39,9232.39,25067,769,5586,
2007-11-05_09:32,9223.80,9223.80,9223.80,9223.80,18682,567,4185,
2007-11-05_09:33,9212.42,9212.42,9212.42,9212.42,28185,951,5850,
2007-11-05_09:34,9203.18,9203.18,9203.18,9203.18,26568,874,5427,
2007-11-05_09:35,9194.12,9194.12,9194.12,9194.12,24647,788,5407,
2007-11-05_09:36,9186.60,9186.60,9186.60,9186.60,27947,1018,6683,
2007-11-05_09:37,9176.42,9176.42,9176.42,9176.42,25496,950,5990,
2007-11-05_09:38,9170.36,9170.36,9170.36,9170.36,30358,1091,6744,
2007-11-05_09:39,9172.33,9172.33,9172.33,9172.33,29004,867,5903,
2007-11-05_09:40,9174.43,9174.43,9174.43,9174.43,23091,706,4851,
2007-11-05_09:41,9182.14,9182.14,9182.14,9182.14,32590,888,6389,
2007-11-05_09:42,9191.70,9191.70,9191.70,9191.70,23133,711,4650,
2007-11-05_09:43,9200.60,9200.60,9200.60,9200.60,21077,559,4358,
2007-11-05_09:44,9205.81,9205.81,9205.81,9205.81,19127,532,3830,
2007-11-05_09:45,9209.99,9209.99,9209.99,9209.99,15091,450,3216,
2007-11-05_09:46,9211.06,9211.06,9211.06,9211.06,19364,496,4033,
2007-11-05_09:47,9208.80,9208.80,9208.80,9208.80,14602,436,3039,
2007-11-05_09:48,9209.31,9209.31,9209.31,9209.31,17868,518,3672,
2007-11-05_09:49,9205.86,9205.86,9205.86,9205.86,14366,479,3073,
2007-11-05_09:50,9205.02,9205.02,9205.02,9205.02,14018,335,2518,
2007-11-05_09:51,9203.26,9203.26,9203.26,9203.26,17902,403,3435,
2007-11-05_09:52,9197.46,9197.46,9197.46,9197.46,16103,434,2895,
2007-11-05_09:53,9193.46,9193.46,9193.46,9193.46,16827,434,3136,
2007-11-05_09:54,9191.48,9191.48,9191.48,9191.48,13324,318,2625,
2007-11-05_09:55,9190.36,9190.36,9190.36,9190.36,13684,372,2737,
2007-11-05_09:56,9191.73,9191.73,9191.73,9191.73,15646,355,3079,
2007-11-05_09:57,9192.15,9192.15,9192.15,9192.15,12814,294,2514,
2007-11-05_09:58,9193.57,9193.57,9193.57,9193.57,15387,382,3099,
2007-11-05_09:59,9195.28,9195.28,9195.28,9195.28,12926,332,2489,
2007-11-05_10:00,9196.81,9196.81,9196.81,9196.81,12285,254,2214,
2007-11-05_10:01,9198.46,9198.46,9198.46,9198.46,15582,343,2912,
2007-11-05_10:02,9200.55,9200.55,9200.55,9200.55,10620,318,2189,
2007-11-05_10:03,9202.65,9202.65,9202.65,9202.65,14067,441,2965,
2007-11-05_10:04,9203.34,9203.34,9203.34,9203.34,14373,387,2833,
2007-11-05_10:05,9205.32,9205.32,9205.32,9205.32,14768,354,2409,
2007-11-05_10:06,9207.74,9207.74,9207.74,9207.74,18126,507,3622,
2007-11-05_10:07,9212.23,9212.23,9212.23,9212.23,10015,251,2046,
2007-11-05_10:08,9211.86,9211.86,9211.86,9211.86,16884,427,2900,
2007-11-05_10:09,9213.97,9213.97,9213.97,9213.97,12461,277,2394,
2007-11-05_10:10,9217.79,9217.79,9217.79,9217.79,10923,265,2101,
2007-11-05_10:11,9223.48,9223.48,9223.48,9223.48,17014,505,3378,
2007-11-05_10:12,9227.94,9227.94,9227.94,9227.94,12357,355,2494,
2007-11-05_10:13,9232.25,9232.25,9232.25,9232.25,18510,587,3725,
2007-11-05_10:14,9234.90,9234.90,9234.90,9234.90,18208,512,3520,
2007-11-05_10:15,9237.38,9237.38,9237.38,9237.38,15151,445,3127,
2007-11-05_10:16,9242.64,9242.64,9242.64,9242.64,17975,648,3892,
2007-11-05_10:17,9245.81,9245.81,9245.81,9245.81,13132,394,2634,
2007-11-05_10:18,9247.92,9247.92,9247.92,9247.92,15399,438,3202,
2007-11-05_10:19,9245.22,9245.22,9245.22,9245.22,15454,519,3074,
2007-11-05_10:20,9240.78,9240.78,9240.78,9240.78,17051,470,3104,
2007-11-05_10:21,9238.06,9238.06,9238.06,9238.06,22710,717,3955,
2007-11-05_10:22,9232.83,9232.83,9232.83,9232.83,14247,415,2627,
2007-11-05_10:23,9229.45,9229.45,9229.45,9229.45,17064,485,3132,
2007-11-05_10:24,9229.01,9229.01,9229.01,9229.01,12969,447,2822,
2007-11-05_10:25,9228.62,9228.62,9228.62,9228.62,13353,326,2272,
2007-11-05_10:26,9228.46,9228.46,9228.46,9228.46,14233,403,2679,
2007-11-05_10:27,9229.87,9229.87,9229.87,9229.87,10622,304,1890,
2007-11-05_10:28,9229.45,9229.45,9229.45,9229.45,14295,384,2633,
2007-11-05_10:29,9229.23,9229.23,9229.23,9229.23,12061,292,2115,
2007-11-05_10:30,9232.25,9232.25,9232.25,9232.25,10179,224,1851,
2007-11-05_10:31,9231.40,9231.40,9231.40,9231.40,12950,288,2250,
2007-11-05_10:32,9230.94,9230.94,9230.94,9230.94,8316,217,1609,
2007-11-05_10:33,9232.40,9232.40,9232.40,9232.40,12854,288,2224,
2007-11-05_10:34,9230.49,9230.49,9230.49,9230.49,9732,270,1934,
2007-11-05_10:35,9235.29,9235.29,9235.29,9235.29,10299,268,1974,
2007-11-05_10:36,9235.72,9235.72,9235.72,9235.72,13728,350,2557,
2007-11-05_10:37,9235.46,9235.46,9235.46,9235.46,9697,221,1749,
2007-11-05_10:38,9230.88,9230.88,9230.88,9230.88,12335,305,2332,
2007-11-05_10:39,9230.19,9230.19,9230.19,9230.19,10090,248,2053,
2007-11-05_10:40,9230.82,9230.82,9230.82,9230.82,8387,232,1808,
2007-11-05_10:41,9230.81,9230.81,9230.81,9230.81,13613,413,2512,
2007-11-05_10:42,9233.25,9233.25,9233.25,9233.25,10289,258,1882,
2007-11-05_10:43,9232.95,9232.95,9232.95,9232.95,16799,476,2955,
2007-11-05_10:44,9228.20,9228.20,9228.20,9228.20,13471,376,2392,
2007-11-05_10:45,9226.25,9226.25,9226.25,9226.25,13267,350,2548,
2007-11-05_10:46,9218.86,9218.86,9218.86,9218.86,19836,628,3891,
2007-11-05_10:47,9213.92,9213.92,9213.92,9213.92,15858,444,2866,
2007-11-05_10:48,9203.15,9203.15,9203.15,9203.15,22983,751,4553,
2007-11-05_10:49,9195.06,9195.06,9195.06,9195.06,17906,523,3708,
2007-11-05_10:50,9195.59,9195.59,9195.59,9195.59,14528,458,3233,
2007-11-05_10:51,9194.79,9194.79,9194.79,9194.79,18784,502,3392,
2007-11-05_10:52,9193.59,9193.59,9193.59,9193.59,25327,319,2162,
2007-11-05_10:53,9190.12,9190.12,9190.12,9190.12,26367,396,2798,
2007-11-05_10:54,9188.21,9188.21,9188.21,9188.21,11296,343,2300,
2007-11-05_10:55,9184.55,9184.55,9184.55,9184.55,11309,307,2361,
2007-11-05_10:56,9182.45,9182.45,9182.45,9182.45,16634,537,3545,
2007-11-05_10:57,9180.06,9180.06,9180.06,9180.06,11805,308,2244,
2007-11-05_10:58,9181.64,9181.64,9181.64,9181.64,22026,570,3649,
2007-11-05_10:59,9180.28,9180.28,9180.28,9180.28,13880,399,2555,
2007-11-05_11:00,9181.12,9181.12,9181.12,9181.12,14524,364,2446,
2007-11-05_11:01,9181.52,9181.52,9181.52,9181.52,16264,362,2761,
2007-11-05_11:02,9183.17,9183.17,9183.17,9183.17,12827,324,2352,
2007-11-05_11:03,9185.77,9185.77,9185.77,9185.77,15020,345,2614,
2007-11-05_11:04,9185.86,9185.86,9185.86,9185.86,11013,297,2036,
2007-11-05_11:05,9184.92,9184.92,9184.92,9184.92,9399,221,1913,
2007-11-05_11:06,9186.86,9186.86,9186.86,9186.86,13499,328,2339,
2007-11-05_11:07,9186.29,9186.29,9186.29,9186.29,9469,202,1702,
2007-11-05_11:08,9183.06,9183.06,9183.06,9183.06,12086,300,2272,
2007-11-05_11:09,9181.62,9181.62,9181.62,9181.62,12834,325,2099,
2007-11-05_11:10,9171.86,9171.86,9171.86,9171.86,15092,502,3040,
2007-11-05_11:11,9161.10,9161.10,9161.10,9161.10,22417,840,4386,
2007-11-05_11:12,9150.80,9150.80,9150.80,9150.80,19874,697,4106,
2007-11-05_11:13,9144.44,9144.44,9144.44,9144.44,30601,834,5624,
2007-11-05_11:14,9139.94,9139.94,9139.94,9139.94,22086,656,4458,
2007-11-05_11:15,9135.95,9135.95,9135.95,9135.95,19150,569,3978,
2007-11-05_11:16,9133.53,9133.53,9133.53,9133.53,21076,625,4267,
2007-11-05_11:17,9129.54,9129.54,9129.54,9129.54,19718,582,3762,
2007-11-05_11:18,9129.49,9129.49,9129.49,9129.49,30783,784,5687,
2007-11-05_11:19,9129.72,9129.72,9129.72,9129.72,23033,714,4147,
2007-11-05_11:20,9132.67,9132.67,9132.67,9132.67,18277,491,3627,
2007-11-05_11:21,9134.51,9134.51,9134.51,9134.51,18472,497,3745,
2007-11-05_11:22,9137.98,9137.98,9137.98,9137.98,14785,400,2859,
2007-11-05_11:23,9141.95,9141.95,9141.95,9141.95,19467,484,3517,
2007-11-05_11:24,9144.70,9144.70,9144.70,9144.70,14754,380,2700,
2007-11-05_11:25,9145.27,9145.27,9145.27,9145.27,11650,306,2264,
2007-11-05_11:26,9147.22,9147.22,9147.22,9147.22,14636,384,2679,
2007-11-05_11:27,9145.48,9145.48,9145.48,9145.48,10768,232,2025,
2007-11-05_11:28,9144.73,9144.73,9144.73,9144.73,13601,318,2490,
2007-11-05_11:29,9146.81,9146.81,9146.81,9146.81,12108,355,2180,
2007-11-05_11:30,9146.05,9146.05,9146.05,9146.05,12421,318,2281,
2007-11-05_11:31,9145.65,9145.65,9145.65,9145.65,14111,273,2367,
2007-11-05_11:32,9143.56,9143.56,9143.56,9143.56,9388,216,1872,
2007-11-05_11:33,9140.31,9140.31,9140.31,9140.31,14404,329,2775,
2007-11-05_11:34,9135.26,9135.26,9135.26,9135.26,13888,354,2859,
2007-11-05_11:35,9133.52,9133.52,9133.52,9133.52,15711,351,2613,
2007-11-05_11:36,9132.02,9132.02,9132.02,9132.02,17949,376,2894,
2007-11-05_11:37,9132.02,9132.02,9132.02,9132.02,14423,318,2307,
2007-11-05_11:38,9134.34,9134.34,9134.34,9134.34,15730,388,2851,
2007-11-05_11:39,9137.09,9137.09,9137.09,9137.09,10982,307,2056,
2007-11-05_11:40,9137.80,9137.80,9137.80,9137.80,11870,430,2531,
2007-11-05_11:41,9142.46,9142.46,9142.46,9142.46,12566,348,2465,
2007-11-05_11:42,9142.35,9142.35,9142.35,9142.35,9731,247,1780,
2007-11-05_11:43,9145.66,9145.66,9145.66,9145.66,14833,716,2682,
2007-11-05_11:44,9141.79,9141.79,9141.79,9141.79,12256,358,2116,
2007-11-05_11:45,9138.04,9138.04,9138.04,9138.04,12903,330,2419,
2007-11-05_11:46,9139.60,9139.60,9139.60,9139.60,13383,349,2540,
2007-11-05_11:47,9142.24,9142.24,9142.24,9142.24,9383,237,1811,
2007-11-05_11:48,9145.81,9145.81,9145.81,9145.81,13713,392,2493,
2007-11-05_11:49,9148.65,9148.65,9148.65,9148.65,9541,261,1859,
2007-11-05_11:50,9155.42,9155.42,9155.42,9155.42,12779,388,2272,
2007-11-05_11:51,9161.28,9161.28,9161.28,9161.28,13844,361,2704,
2007-11-05_11:52,9164.59,9164.59,9164.59,9164.59,11013,280,2132,
2007-11-05_11:53,9167.60,9167.60,9167.60,9167.60,13106,388,2764,
2007-11-05_11:54,9170.25,9170.25,9170.25,9170.25,12667,314,2325,
2007-11-05_11:55,9172.17,9172.17,9172.17,9172.17,12418,333,2298,
2007-11-05_11:56,9175.55,9175.55,9175.55,9175.55,15477,466,3031,
2007-11-05_11:57,9176.49,9176.49,9176.49,9176.49,11435,284,2119,
2007-11-05_11:58,9176.58,9176.58,9176.58,9176.58,15498,406,3037,
2007-11-05_11:59,9182.25,9182.25,9182.25,9182.25,14470,369,2550,
2007-11-05_12:00,9181.50,9181.50,9181.50,9181.50,10502,238,2095,
2007-11-05_12:01,9183.92,9183.92,9183.92,9183.92,14030,548,2742,
2007-11-05_12:02,9184.01,9184.01,9184.01,9184.01,8490,223,1660,
2007-11-05_12:03,9184.29,9184.29,9184.29,9184.29,12797,320,2432,
2007-11-05_12:04,9182.81,9182.81,9182.81,9182.81,11198,323,2115,
2007-11-05_12:05,9180.74,9180.74,9180.74,9180.74,11205,260,1983,
2007-11-05_12:06,9179.57,9179.57,9179.57,9179.57,14658,471,2755,
2007-11-05_12:07,9177.93,9177.93,9177.93,9177.93,9352,267,1816,
2007-11-05_12:08,9175.48,9175.48,9175.48,9175.48,11752,281,2303,
2007-11-05_12:09,9174.30,9174.30,9174.30,9174.30,9676,248,1693,
2007-11-05_12:10,9172.33,9172.33,9172.33,9172.33,9360,243,1819,
2007-11-05_12:11,9171.21,9171.21,9171.21,9171.21,16580,339,2315,
2007-11-05_12:12,9168.59,9168.59,9168.59,9168.59,11544,252,1810,
2007-11-05_12:13,9170.56,9170.56,9170.56,9170.56,13643,354,2388,
2007-11-05_12:14,9171.95,9171.95,9171.95,9171.95,9303,232,1778,
2007-11-05_12:15,9173.01,9173.01,9173.01,9173.01,10064,293,1998,
2007-11-05_12:16,9175.56,9175.56,9175.56,9175.56,11362,345,2302,
2007-11-05_12:17,9174.88,9174.88,9174.88,9174.88,8518,256,1778,
2007-11-05_12:18,9176.38,9176.38,9176.38,9176.38,10031,290,2142,
2007-11-05_12:19,9176.17,9176.17,9176.17,9176.17,8233,229,1656,
2007-11-05_12:20,9173.77,9173.77,9173.77,9173.77,8013,199,1676,
2007-11-05_12:21,9174.95,9174.95,9174.95,9174.95,10515,292,2223,
2007-11-05_12:22,9177.16,9177.16,9177.16,9177.16,9030,194,1653,
2007-11-05_12:23,9178.36,9178.36,9178.36,9178.36,12148,310,2403,
2007-11-05_12:24,9176.01,9176.01,9176.01,9176.01,8703,193,1786,
2007-11-05_12:25,9176.89,9176.89,9176.89,9176.89,10373,285,2006,
2007-11-05_12:26,9178.24,9178.24,9178.24,9178.24,12573,365,2303,
2007-11-05_12:27,9180.11,9180.11,9180.11,9180.11,8077,226,1695,
2007-11-05_12:28,9178.59,9178.59,9178.59,9178.59,11726,332,2243,
2007-11-05_12:29,9178.80,9178.80,9178.80,9178.80,9289,244,1764,
2007-11-05_12:30,9182.46,9182.46,9182.46,9182.46,9767,282,1911,
2007-11-05_12:31,9183.27,9183.27,9183.27,9183.27,12455,304,2275,
2007-11-05_12:32,9187.03,9187.03,9187.03,9187.03,9768,304,1901,
2007-11-05_12:33,9188.07,9188.07,9188.07,9188.07,12483,272,2326,
2007-11-05_12:34,9191.03,9191.03,9191.03,9191.03,9154,245,1931,
2007-11-05_12:35,9194.97,9194.97,9194.97,9194.97,11900,370,2450,
2007-11-05_12:36,9202.86,9202.86,9202.86,9202.86,17129,545,3834,
2007-11-05_12:37,9209.38,9209.38,9209.38,9209.38,14093,419,2922,
2007-11-05_12:38,9211.68,9211.68,9211.68,9211.68,22440,677,4575,
2007-11-05_12:39,9220.50,9220.50,9220.50,9220.50,19867,661,4120,
2007-11-05_12:40,9227.79,9227.79,9227.79,9227.79,21057,661,4177,
2007-11-05_12:41,9234.34,9234.34,9234.34,9234.34,21530,765,4783,
2007-11-05_12:42,9235.24,9235.24,9235.24,9235.24,14834,503,3500,
2007-11-05_12:43,9236.91,9236.91,9236.91,9236.91,17868,588,3948,
2007-11-05_12:44,9237.43,9237.43,9237.43,9237.43,14536,429,3116,
2007-11-05_12:45,9236.58,9236.58,9236.58,9236.58,15174,391,2965,
2007-11-05_12:46,9231.58,9231.58,9231.58,9231.58,16646,392,3363,
2007-11-05_12:47,9232.01,9232.01,9232.01,9232.01,12686,332,2458,
2007-11-05_12:48,9228.24,9228.24,9228.24,9228.24,19050,444,3343,
2007-11-05_12:49,9228.11,9228.11,9228.11,9228.11,13536,349,2707,
2007-11-05_12:50,9231.38,9231.38,9231.38,9231.38,15853,452,3045,
2007-11-05_12:51,9237.92,9237.92,9237.92,9237.92,18982,526,3314,
2007-11-05_12:52,9241.39,9241.39,9241.39,9241.39,16027,505,3128,
2007-11-05_12:53,9251.15,9251.15,9251.15,9251.15,24197,891,4690,
2007-11-05_12:54,9258.94,9258.94,9258.94,9258.94,18908,635,4007,
2007-11-05_12:55,9265.37,9265.37,9265.37,9265.37,23799,829,4904,
2007-11-05_12:56,9267.12,9267.12,9267.12,9267.12,41659,1029,7197,
2007-11-05_12:57,9265.75,9265.75,9265.75,9265.75,19280,561,3933,
2007-11-05_12:58,9264.96,9264.96,9264.96,9264.96,26035,678,5279,
2007-11-05_12:59,9261.73,9261.73,9261.73,9261.73,13786,393,3245,
2007-11-05_13:00,9259.26,9259.26,9259.26,9259.26,13701,379,3235,
2007-11-05_13:01,9256.68,9256.68,9256.68,9256.68,17803,521,3562,
2007-11-05_13:02,9255.70,9255.70,9255.70,9255.70,12650,385,2780,
2007-11-05_13:03,9254.91,9254.91,9254.91,9254.91,19933,605,4059,
2007-11-05_13:04,9257.04,9257.04,9257.04,9257.04,17924,600,3368,
2007-11-05_13:05,9260.24,9260.24,9260.24,9260.24,16036,518,3560,
2007-11-05_13:06,9270.25,9270.25,9270.25,9270.25,23519,761,4887,
2007-11-05_13:07,9273.90,9273.90,9273.90,9273.90,16412,493,3531,
2007-11-05_13:08,9280.08,9280.08,9280.08,9280.08,32415,1008,5985,
2007-11-05_13:09,9283.01,9283.01,9283.01,9283.01,24100,812,4878,
2007-11-05_13:10,9283.46,9283.46,9283.46,9283.46,24510,842,5043,
2007-11-05_13:11,9290.57,9290.57,9290.57,9290.57,30172,1124,6878,
2007-11-05_13:12,9291.52,9291.52,9291.52,9291.52,20359,765,4310,
2007-11-05_13:13,9293.12,9293.12,9293.12,9293.12,25197,916,5664,
2007-11-05_13:14,9293.77,9293.77,9293.77,9293.77,21717,840,4498,
2007-11-05_13:15,9294.58,9294.58,9294.58,9294.58,20015,738,4813,
2007-11-05_13:16,9299.42,9299.42,9299.42,9299.42,22490,765,5275,
2007-11-05_13:17,9302.19,9302.19,9302.19,9302.19,15647,548,3917,
2007-11-05_13:18,9303.29,9303.29,9303.29,9303.29,23771,852,5613,
2007-11-05_13:19,9303.98,9303.98,9303.98,9303.98,21895,720,4811,
2007-11-05_13:20,9305.91,9305.91,9305.91,9305.91,20642,710,4910,
2007-11-05_13:21,9309.03,9309.03,9309.03,9309.03,26923,905,6135,
2007-11-05_13:22,9311.00,9311.00,9311.00,9311.00,22713,775,4854,
2007-11-05_13:23,9313.85,9313.85,9313.85,9313.85,35956,1192,7267,
2007-11-05_13:24,9312.83,9312.83,9312.83,9312.83,28194,1023,6300,
2007-11-05_13:25,9311.58,9311.58,9311.58,9311.58,29063,1124,6415,
2007-11-05_13:26,9311.58,9311.58,9311.58,9311.58,0,0,0,
2007-11-05_13:27,9311.58,9311.58,9311.58,9311.58,0,0,0,
2007-11-05_13:28,9311.58,9311.58,9311.58,9311.58,0,0,0,
2007-11-05_13:29,9311.58,9311.58,9311.58,9311.58,0,0,0,
2007-11-05_13:30,9308.60,9308.60,9308.60,9308.60,154300,5892,32059,
2007-11-06_09:01,9324.61,9324.61,9324.61,9324.61,263730,9812,27613,
2007-11-06_09:02,9330.07,9330.07,9330.07,9330.07,35024,1083,6286,
2007-11-06_09:03,9331.11,9331.11,9331.11,9331.11,41170,1844,8194,
2007-11-06_09:04,9327.62,9327.62,9327.62,9327.62,33048,1578,7895,
2007-11-06_09:05,9327.79,9327.79,9327.79,9327.79,27664,1343,6128,
2007-11-06_09:06,9326.10,9326.10,9326.10,9326.10,36066,1498,7842,
2007-11-06_09:07,9319.49,9319.49,9319.49,9319.49,29003,1588,6466,
2007-11-06_09:08,9308.26,9308.26,9308.26,9308.26,31147,1176,6543,
2007-11-06_09:09,9292.17,9292.17,9292.17,9292.17,34967,1376,7135,
2007-11-06_09:10,9287.87,9287.87,9287.87,9287.87,29069,994,5753,
2007-11-06_09:11,9280.36,9280.36,9280.36,9280.36,32472,1125,6960,
2007-11-06_09:12,9278.47,9278.47,9278.47,9278.47,23057,827,5042,
2007-11-06_09:13,9278.01,9278.01,9278.01,9278.01,25817,893,5514,
2007-11-06_09:14,9283.78,9283.78,9283.78,9283.78,26104,894,5266,
2007-11-06_09:15,9293.30,9293.30,9293.30,9293.30,23818,869,4771,
2007-11-06_09:16,9305.40,9305.40,9305.40,9305.40,29766,1092,6624,
2007-11-06_09:17,9313.32,9313.32,9313.32,9313.32,22949,1076,5079,
2007-11-06_09:18,9317.64,9317.64,9317.64,9317.64,25221,1153,5950,
2007-11-06_09:19,9324.25,9324.25,9324.25,9324.25,26024,1079,5591,
2007-11-06_09:20,9329.06,9329.06,9329.06,9329.06,22687,864,4853,
2007-11-06_09:21,9334.44,9334.44,9334.44,9334.44,28948,1117,6470,
2007-11-06_09:22,9332.19,9332.19,9332.19,9332.19,24241,1068,5167,
2007-11-06_09:23,9321.58,9321.58,9321.58,9321.58,29368,1131,6079,
2007-11-06_09:24,9319.09,9319.09,9319.09,9319.09,26338,958,5032,
2007-11-06_09:25,9314.29,9314.29,9314.29,9314.29,19016,619,3787,
2007-11-06_09:26,9314.52,9314.52,9314.52,9314.52,21074,647,4411,
2007-11-06_09:27,9313.40,9313.40,9313.40,9313.40,14911,531,3314,
2007-11-06_09:28,9312.81,9312.81,9312.81,9312.81,16364,483,3538,
2007-11-06_09:29,9316.89,9316.89,9316.89,9316.89,14465,565,3136,
2007-11-06_09:30,9318.21,9318.21,9318.21,9318.21,13892,503,2770,
2007-11-06_09:31,9322.10,9322.10,9322.10,9322.10,19191,574,3858,
2007-11-06_09:32,9325.26,9325.26,9325.26,9325.26,15146,446,3063,
2007-11-06_09:33,9332.76,9332.76,9332.76,9332.76,19790,617,4170,
2007-11-06_09:34,9336.84,9336.84,9336.84,9336.84,20402,699,4076,
2007-11-06_09:35,9339.78,9339.78,9339.78,9339.78,16141,534,3572,
2007-11-06_09:36,9344.33,9344.33,9344.33,9344.33,25229,881,5347,
2007-11-06_09:37,9349.21,9349.21,9349.21,9349.21,21240,798,4595,
2007-11-06_09:38,9353.40,9353.40,9353.40,9353.40,28068,927,5867,
2007-11-06_09:39,9359.45,9359.45,9359.45,9359.45,24533,830,5375,
2007-11-06_09:40,9363.84,9363.84,9363.84,9363.84,23968,961,5009,
2007-11-06_09:41,9366.88,9366.88,9366.88,9366.88,27805,912,6188,
2007-11-06_09:42,9365.70,9365.70,9365.70,9365.70,20961,675,4511,
2007-11-06_09:43,9365.08,9365.08,9365.08,9365.08,23831,856,5284,
2007-11-06_09:44,9362.56,9362.56,9362.56,9362.56,20954,735,4654,
2007-11-06_09:45,9366.42,9366.42,9366.42,9366.42,19188,790,4060,
2007-11-06_09:46,9364.97,9364.97,9364.97,9364.97,24984,854,5498,
2007-11-06_09:47,9368.46,9368.46,9368.46,9368.46,16945,523,3474,
2007-11-06_09:48,9367.78,9367.78,9367.78,9367.78,19690,555,4008,
2007-11-06_09:49,9365.95,9365.95,9365.95,9365.95,19523,570,4225,
2007-11-06_09:50,9363.58,9363.58,9363.58,9363.58,19869,621,3865,
2007-11-06_09:51,9364.80,9364.80,9364.80,9364.80,21599,639,4448,
2007-11-06_09:52,9362.30,9362.30,9362.30,9362.30,16212,943,3183,
2007-11-06_09:53,9355.38,9355.38,9355.38,9355.38,17948,649,3900,
2007-11-06_09:54,9349.81,9349.81,9349.81,9349.81,19389,792,4055,
2007-11-06_09:55,9345.83,9345.83,9345.83,9345.83,16136,545,3345,
2007-11-06_09:56,9343.36,9343.36,9343.36,9343.36,20137,664,4195,
2007-11-06_09:57,9343.86,9343.86,9343.86,9343.86,14595,475,2958,
2007-11-06_09:58,9343.61,9343.61,9343.61,9343.61,17146,549,3409,
2007-11-06_09:59,9344.99,9344.99,9344.99,9344.99,14682,455,2978,
2007-11-06_10:00,9343.48,9343.48,9343.48,9343.48,12407,362,2514,
2007-11-06_10:01,9345.82,9345.82,9345.82,9345.82,16350,446,3144,
2007-11-06_10:02,9348.79,9348.79,9348.79,9348.79,10060,314,2220,
2007-11-06_10:03,9352.87,9352.87,9352.87,9352.87,16394,444,3329,
2007-11-06_10:04,9356.49,9356.49,9356.49,9356.49,15485,465,3432,
2007-11-06_10:05,9356.48,9356.48,9356.48,9356.48,12536,413,2645,
2007-11-06_10:06,9356.07,9356.07,9356.07,9356.07,17720,527,3620,
2007-11-06_10:07,9357.59,9357.59,9357.59,9357.59,16230,470,2656,
2007-11-06_10:08,9362.02,9362.02,9362.02,9362.02,18708,515,3437,
2007-11-06_10:09,9362.48,9362.48,9362.48,9362.48,16828,514,3314,
2007-11-06_10:10,9358.28,9358.28,9358.28,9358.28,21805,669,3488,
2007-11-06_10:11,9346.87,9346.87,9346.87,9346.87,23230,689,4483,
2007-11-06_10:12,9343.37,9343.37,9343.37,9343.37,18154,592,3576,
2007-11-06_10:13,9339.38,9339.38,9339.38,9339.38,16322,466,3337,
2007-11-06_10:14,9337.00,9337.00,9337.00,9337.00,16434,565,3137,
2007-11-06_10:15,9333.61,9333.61,9333.61,9333.61,12042,332,2661,
2007-11-06_10:16,9332.79,9332.79,9332.79,9332.79,20721,688,3650,
2007-11-06_10:17,9328.27,9328.27,9328.27,9328.27,16416,525,2880,
2007-11-06_10:18,9326.28,9326.28,9326.28,9326.28,20083,531,3583,
2007-11-06_10:19,9315.96,9315.96,9315.96,9315.96,23297,700,4518,
2007-11-06_10:20,9311.71,9311.71,9311.71,9311.71,16019,517,3307,
2007-11-06_10:21,9306.92,9306.92,9306.92,9306.92,21205,708,4710,
2007-11-06_10:22,9306.73,9306.73,9306.73,9306.73,17003,540,3327,
2007-11-06_10:23,9305.43,9305.43,9305.43,9305.43,18831,531,3894,
2007-11-06_10:24,9307.19,9307.19,9307.19,9307.19,13169,422,2900,
2007-11-06_10:25,9308.68,9308.68,9308.68,9308.68,12311,361,2496,
2007-11-06_10:26,9314.75,9314.75,9314.75,9314.75,16733,401,3177,
2007-11-06_10:27,9317.72,9317.72,9317.72,9317.72,11825,333,2374,
2007-11-06_10:28,9322.89,9322.89,9322.89,9322.89,13948,339,2820,
2007-11-06_10:29,9323.61,9323.61,9323.61,9323.61,11480,321,2375,
2007-11-06_10:30,9325.46,9325.46,9325.46,9325.46,11503,313,2130,
2007-11-06_10:31,9328.59,9328.59,9328.59,9328.59,16375,478,3067,
2007-11-06_10:32,9330.48,9330.48,9330.48,9330.48,10060,299,1832,
2007-11-06_10:33,9329.85,9329.85,9329.85,9329.85,11501,304,2226,
2007-11-06_10:34,9333.77,9333.77,9333.77,9333.77,8518,222,1796,
2007-11-06_10:35,9332.14,9332.14,9332.14,9332.14,8030,213,1603,
2007-11-06_10:36,9332.24,9332.24,9332.24,9332.24,12504,315,2551,
2007-11-06_10:37,9327.34,9327.34,9327.34,9327.34,12866,342,2337,
2007-11-06_10:38,9318.73,9318.73,9318.73,9318.73,16087,410,3318,
2007-11-06_10:39,9315.74,9315.74,9315.74,9315.74,14741,435,2814,
2007-11-06_10:40,9315.12,9315.12,9315.12,9315.12,10311,254,2009,
2007-11-06_10:41,9313.43,9313.43,9313.43,9313.43,15472,405,2565,
2007-11-06_10:42,9312.65,9312.65,9312.65,9312.65,9396,276,1879,
2007-11-06_10:43,9312.39,9312.39,9312.39,9312.39,11877,331,2445,
2007-11-06_10:44,9316.43,9316.43,9316.43,9316.43,9550,265,1874,
2007-11-06_10:45,9317.09,9317.09,9317.09,9317.09,8348,264,1767,
2007-11-06_10:46,9320.89,9320.89,9320.89,9320.89,13779,399,2657,
2007-11-06_10:47,9321.53,9321.53,9321.53,9321.53,8582,203,1663,
2007-11-06_10:48,9323.87,9323.87,9323.87,9323.87,11454,292,2113,
2007-11-06_10:49,9321.28,9321.28,9321.28,9321.28,9402,249,1729,
2007-11-06_10:50,9324.33,9324.33,9324.33,9324.33,8685,263,1650,
2007-11-06_10:51,9325.13,9325.13,9325.13,9325.13,11646,319,2300,
2007-11-06_10:52,9326.16,9326.16,9326.16,9326.16,9151,248,1638,
2007-11-06_10:53,9326.26,9326.26,9326.26,9326.26,11050,277,2089,
2007-11-06_10:54,9324.22,9324.22,9324.22,9324.22,9022,264,1925,
2007-11-06_10:55,9314.24,9314.24,9314.24,9314.24,11497,361,2817,
2007-11-06_10:56,9310.27,9310.27,9310.27,9310.27,18147,642,3557,
2007-11-06_10:57,9306.40,9306.40,9306.40,9306.40,11724,420,2663,
2007-11-06_10:58,9301.01,9301.01,9301.01,9301.01,16417,497,3214,
2007-11-06_10:59,9300.44,9300.44,9300.44,9300.44,11988,447,2530,
2007-11-06_11:00,9299.62,9299.62,9299.62,9299.62,11163,386,2223,
2007-11-06_11:01,9300.12,9300.12,9300.12,9300.12,12739,387,2584,
2007-11-06_11:02,9301.63,9301.63,9301.63,9301.63,8519,237,1830,
2007-11-06_11:03,9302.90,9302.90,9302.90,9302.90,11299,334,2409,
2007-11-06_11:04,9304.24,9304.24,9304.24,9304.24,9691,275,1862,
2007-11-06_11:05,9305.18,9305.18,9305.18,9305.18,9983,256,1844,
2007-11-06_11:06,9307.37,9307.37,9307.37,9307.37,12511,323,2296,
2007-11-06_11:07,9312.36,9312.36,9312.36,9312.36,8123,230,1572,
2007-11-06_11:08,9314.13,9314.13,9314.13,9314.13,11412,322,2278,
2007-11-06_11:09,9317.48,9317.48,9317.48,9317.48,9144,275,1851,
2007-11-06_11:10,9319.91,9319.91,9319.91,9319.91,10583,265,1972,
2007-11-06_11:11,9320.52,9320.52,9320.52,9320.52,11195,305,2300,
2007-11-06_11:12,9321.05,9321.05,9321.05,9321.05,9832,255,1760,
2007-11-06_11:13,9320.90,9320.90,9320.90,9320.90,12092,362,2472,
2007-11-06_11:14,9321.95,9321.95,9321.95,9321.95,11395,352,2147,
2007-11-06_11:15,9324.04,9324.04,9324.04,9324.04,11605,378,2180,
2007-11-06_11:16,9322.03,9322.03,9322.03,9322.03,13371,413,2722,
2007-11-06_11:17,9322.94,9322.94,9322.94,9322.94,11091,315,1997,
2007-11-06_11:18,9323.90,9323.90,9323.90,9323.90,13126,409,2606,
2007-11-06_11:19,9321.59,9321.59,9321.59,9321.59,11467,430,2397,
2007-11-06_11:20,9320.91,9320.91,9320.91,9320.91,10358,302,2083,
2007-11-06_11:21,9322.07,9322.07,9322.07,9322.07,13952,412,2655,
2007-11-06_11:22,9322.53,9322.53,9322.53,9322.53,10270,329,2074,
2007-11-06_11:23,9323.16,9323.16,9323.16,9323.16,13993,465,2927,
2007-11-06_11:24,9324.72,9324.72,9324.72,9324.72,10051,312,2062,
2007-11-06_11:25,9327.36,9327.36,9327.36,9327.36,9977,305,2005,
2007-11-06_11:26,9329.29,9329.29,9329.29,9329.29,14143,364,2560,
2007-11-06_11:27,9331.15,9331.15,9331.15,9331.15,11448,354,2146,
2007-11-06_11:28,9331.57,9331.57,9331.57,9331.57,15573,445,2975,
2007-11-06_11:29,9334.12,9334.12,9334.12,9334.12,14599,434,2781,
2007-11-06_11:30,9334.54,9334.54,9334.54,9334.54,12991,361,2481,
2007-11-06_11:31,9337.22,9337.22,9337.22,9337.22,17598,505,3418,
2007-11-06_11:32,9338.80,9338.80,9338.80,9338.80,11251,332,2239,
2007-11-06_11:33,9341.98,9341.98,9341.98,9341.98,13333,476,2860,
2007-11-06_11:34,9342.96,9342.96,9342.96,9342.96,13415,435,2504,
2007-11-06_11:35,9346.51,9346.51,9346.51,9346.51,12443,453,2439,
2007-11-06_11:36,9347.37,9347.37,9347.37,9347.37,15945,499,3317,
2007-11-06_11:37,9345.36,9345.36,9345.36,9345.36,13811,358,2372,
2007-11-06_11:38,9349.00,9349.00,9349.00,9349.00,18855,470,3570,
2007-11-06_11:39,9347.49,9347.49,9347.49,9347.49,12837,391,2624,
2007-11-06_11:40,9348.80,9348.80,9348.80,9348.80,12477,378,2767,
2007-11-06_11:41,9348.40,9348.40,9348.40,9348.40,16283,471,3223,
2007-11-06_11:42,9343.23,9343.23,9343.23,9343.23,12350,400,2508,
2007-11-06_11:43,9340.63,9340.63,9340.63,9340.63,13175,413,2678,
2007-11-06_11:44,9340.07,9340.07,9340.07,9340.07,10874,337,2256,
2007-11-06_11:45,9341.48,9341.48,9341.48,9341.48,12190,314,2134,
2007-11-06_11:46,9337.32,9337.32,9337.32,9337.32,14417,394,2692,
2007-11-06_11:47,9337.15,9337.15,9337.15,9337.15,13345,348,2008,
2007-11-06_11:48,9336.00,9336.00,9336.00,9336.00,16598,461,3034,
2007-11-06_11:49,9336.35,9336.35,9336.35,9336.35,11164,309,2223,
2007-11-06_11:50,9336.11,9336.11,9336.11,9336.11,10061,275,1930,
2007-11-06_11:51,9335.75,9335.75,9335.75,9335.75,13856,386,2663,
2007-11-06_11:52,9334.20,9334.20,9334.20,9334.20,11850,307,2046,
2007-11-06_11:53,9336.96,9336.96,9336.96,9336.96,17348,403,3050,
2007-11-06_11:54,9336.47,9336.47,9336.47,9336.47,9750,274,1782,
2007-11-06_11:55,9337.72,9337.72,9337.72,9337.72,13945,358,2538,
2007-11-06_11:56,9335.93,9335.93,9335.93,9335.93,14690,382,2806,
2007-11-06_11:57,9336.80,9336.80,9336.80,9336.80,10081,262,2021,
2007-11-06_11:58,9338.75,9338.75,9338.75,9338.75,13313,419,2872,
2007-11-06_11:59,9341.01,9341.01,9341.01,9341.01,10659,281,2242,
2007-11-06_12:00,9341.34,9341.34,9341.34,9341.34,9900,261,2115,
2007-11-06_12:01,9342.56,9342.56,9342.56,9342.56,14297,370,2721,
2007-11-06_12:02,9341.67,9341.67,9341.67,9341.67,9334,250,1954,
2007-11-06_12:03,9342.41,9342.41,9342.41,9342.41,13484,358,2744,
2007-11-06_12:04,9341.70,9341.70,9341.70,9341.70,10239,339,1999,
2007-11-06_12:05,9341.70,9341.70,9341.70,9341.70,9592,307,1982,
2007-11-06_12:06,9342.26,9342.26,9342.26,9342.26,12431,372,2601,
2007-11-06_12:07,9339.07,9339.07,9339.07,9339.07,11748,353,2180,
2007-11-06_12:08,9338.57,9338.57,9338.57,9338.57,15548,371,3005,
2007-11-06_12:09,9341.79,9341.79,9341.79,9341.79,10301,255,2007,
2007-11-06_12:10,9340.99,9340.99,9340.99,9340.99,11603,334,2293,
2007-11-06_12:11,9339.51,9339.51,9339.51,9339.51,13405,410,2569,
2007-11-06_12:12,9337.16,9337.16,9337.16,9337.16,10535,316,2209,
2007-11-06_12:13,9337.18,9337.18,9337.18,9337.18,13145,430,2944,
2007-11-06_12:14,9336.61,9336.61,9336.61,9336.61,10285,525,2272,
2007-11-06_12:15,9333.04,9333.04,9333.04,9333.04,13066,701,2754,
2007-11-06_12:16,9329.49,9329.49,9329.49,9329.49,15261,752,3449,
2007-11-06_12:17,9322.34,9322.34,9322.34,9322.34,14499,1391,3752,
2007-11-06_12:18,9319.92,9319.92,9319.92,9319.92,20287,779,4195,
2007-11-06_12:19,9319.64,9319.64,9319.64,9319.64,13312,482,2792,
2007-11-06_12:20,9319.66,9319.66,9319.66,9319.66,12304,383,2454,
2007-11-06_12:21,9322.20,9322.20,9322.20,9322.20,11089,332,2299,
2007-11-06_12:22,9322.43,9322.43,9322.43,9322.43,9687,256,1877,
2007-11-06_12:23,9323.39,9323.39,9323.39,9323.39,13617,360,2450,
2007-11-06_12:24,9326.33,9326.33,9326.33,9326.33,9668,257,1887,
2007-11-06_12:25,9325.58,9325.58,9325.58,9325.58,20028,429,2338,
2007-11-06_12:26,9326.36,9326.36,9326.36,9326.36,12476,380,2551,
2007-11-06_12:27,9324.96,9324.96,9324.96,9324.96,9781,299,2011,
2007-11-06_12:28,9323.32,9323.32,9323.32,9323.32,12905,432,2765,
2007-11-06_12:29,9321.16,9321.16,9321.16,9321.16,10577,296,2040,
2007-11-06_12:30,9321.11,9321.11,9321.11,9321.11,9866,249,1996,
2007-11-06_12:31,9321.06,9321.06,9321.06,9321.06,12095,300,2419,
2007-11-06_12:32,9321.84,9321.84,9321.84,9321.84,10887,258,1815,
2007-11-06_12:33,9321.74,9321.74,9321.74,9321.74,11321,333,2411,
2007-11-06_12:34,9321.84,9321.84,9321.84,9321.84,11228,325,2076,
2007-11-06_12:35,9321.18,9321.18,9321.18,9321.18,10191,263,2056,
2007-11-06_12:36,9323.05,9323.05,9323.05,9323.05,16681,375,3038,
2007-11-06_12:37,9320.20,9320.20,9320.20,9320.20,12431,301,2328,
2007-11-06_12:38,9319.68,9319.68,9319.68,9319.68,15003,382,2753,
2007-11-06_12:39,9319.24,9319.24,9319.24,9319.24,10237,234,2164,
2007-11-06_12:40,9317.11,9317.11,9317.11,9317.11,14256,316,2528,
2007-11-06_12:41,9318.28,9318.28,9318.28,9318.28,14344,355,2837,
2007-11-06_12:42,9317.87,9317.87,9317.87,9317.87,10671,240,1941,
2007-11-06_12:43,9316.21,9316.21,9316.21,9316.21,15046,409,2960,
2007-11-06_12:44,9316.68,9316.68,9316.68,9316.68,10591,286,2033,
2007-11-06_12:45,9316.72,9316.72,9316.72,9316.72,11571,356,2382,
2007-11-06_12:46,9315.54,9315.54,9315.54,9315.54,13172,416,2787,
2007-11-06_12:47,9316.83,9316.83,9316.83,9316.83,9610,297,2129,
2007-11-06_12:48,9314.94,9314.94,9314.94,9314.94,13031,358,2712,
2007-11-06_12:49,9312.30,9312.30,9312.30,9312.30,10987,322,2390,
2007-11-06_12:50,9312.05,9312.05,9312.05,9312.05,14205,405,2519,
2007-11-06_12:51,9311.87,9311.87,9311.87,9311.87,16174,433,2833,
2007-11-06_12:52,9311.54,9311.54,9311.54,9311.54,13160,383,2418,
2007-11-06_12:53,9312.43,9312.43,9312.43,9312.43,13321,359,2604,
2007-11-06_12:54,9312.54,9312.54,9312.54,9312.54,10439,302,2181,
2007-11-06_12:55,9311.91,9311.91,9311.91,9311.91,13776,363,2370,
2007-11-06_12:56,9312.98,9312.98,9312.98,9312.98,17091,422,3044,
2007-11-06_12:57,9313.24,9313.24,9313.24,9313.24,11438,338,2100,
2007-11-06_12:58,9315.96,9315.96,9315.96,9315.96,14506,502,2748,
2007-11-06_12:59,9318.32,9318.32,9318.32,9318.32,11326,429,2483,
2007-11-06_13:00,9320.76,9320.76,9320.76,9320.76,11778,422,2407,
2007-11-06_13:01,9324.60,9324.60,9324.60,9324.60,16118,594,3582,
2007-11-06_13:02,9327.59,9327.59,9327.59,9327.59,13302,511,2752,
2007-11-06_13:03,9330.71,9330.71,9330.71,9330.71,17943,598,3808,
2007-11-06_13:04,9329.51,9329.51,9329.51,9329.51,14538,594,3139,
2007-11-06_13:05,9334.60,9334.60,9334.60,9334.60,14354,488,3164,
2007-11-06_13:06,9335.69,9335.69,9335.69,9335.69,16634,673,3969,
2007-11-06_13:07,9341.38,9341.38,9341.38,9341.38,13153,479,2947,
2007-11-06_13:08,9344.23,9344.23,9344.23,9344.23,17676,712,3981,
2007-11-06_13:09,9342.49,9342.49,9342.49,9342.49,14343,566,3352,
2007-11-06_13:10,9341.25,9341.25,9341.25,9341.25,15239,471,3410,
2007-11-06_13:11,9342.45,9342.45,9342.45,9342.45,19174,612,4035,
2007-11-06_13:12,9340.09,9340.09,9340.09,9340.09,14145,426,2914,
2007-11-06_13:13,9337.26,9337.26,9337.26,9337.26,16955,638,4090,
2007-11-06_13:14,9335.88,9335.88,9335.88,9335.88,14591,530,3320,
2007-11-06_13:15,9336.48,9336.48,9336.48,9336.48,18700,740,3931,
2007-11-06_13:16,9336.77,9336.77,9336.77,9336.77,20183,751,4493,
2007-11-06_13:17,9335.50,9335.50,9335.50,9335.50,15645,583,3386,
2007-11-06_13:18,9329.75,9329.75,9329.75,9329.75,18353,587,4053,
2007-11-06_13:19,9327.80,9327.80,9327.80,9327.80,19280,645,4051,
2007-11-06_13:20,9324.86,9324.86,9324.86,9324.86,15998,494,3814,
2007-11-06_13:21,9321.11,9321.11,9321.11,9321.11,22877,665,4849,
2007-11-06_13:22,9321.36,9321.36,9321.36,9321.36,19605,640,4091,
2007-11-06_13:23,9319.00,9319.00,9319.00,9319.00,25165,787,5100,
2007-11-06_13:24,9322.33,9322.33,9322.33,9322.33,22849,720,5214,
2007-11-06_13:25,9322.76,9322.76,9322.76,9322.76,20070,633,4586,
2007-11-06_13:26,9322.72,9322.72,9322.72,9322.72,0,0,0,
2007-11-06_13:27,9322.72,9322.72,9322.72,9322.72,0,0,0,
2007-11-06_13:28,9322.72,9322.72,9322.72,9322.72,0,0,0,
2007-11-06_13:29,9322.72,9322.72,9322.72,9322.72,0,0,0,
2007-11-06_13:30,9292.80,9292.80,9292.80,9292.80,161104,6501,34543,
2007-11-07_09:01,9437.43,9437.43,9437.43,9437.43,319959,6263,30968,
2007-11-07_09:02,9420.69,9420.69,9420.69,9420.69,38143,1423,7493,
2007-11-07_09:03,9419.71,9419.71,9419.71,9419.71,42115,1747,8311,
2007-11-07_09:04,9414.37,9414.37,9414.37,9414.37,41180,1809,9087,
2007-11-07_09:05,9412.23,9412.23,9412.23,9412.23,34761,1466,7065,
2007-11-07_09:06,9409.43,9409.43,9409.43,9409.43,44945,1776,9135,
2007-11-07_09:07,9413.47,9413.47,9413.47,9413.47,36030,1424,7229,
2007-11-07_09:08,9411.81,9411.81,9411.81,9411.81,34409,1217,7157,
2007-11-07_09:09,9409.41,9409.41,9409.41,9409.41,37097,1293,7422,
2007-11-07_09:10,9404.06,9404.06,9404.06,9404.06,29686,1073,5785,
2007-11-07_09:11,9400.15,9400.15,9400.15,9400.15,34479,1261,7378,
2007-11-07_09:12,9394.95,9394.95,9394.95,9394.95,26166,1077,5739,
2007-11-07_09:13,9385.35,9385.35,9385.35,9385.35,32673,1251,7010,
2007-11-07_09:14,9387.90,9387.90,9387.90,9387.90,29065,1128,6441,
2007-11-07_09:15,9387.40,9387.40,9387.40,9387.40,25568,946,5107,
2007-11-07_09:16,9392.60,9392.60,9392.60,9392.60,27483,1003,6022,
2007-11-07_09:17,9393.33,9393.33,9393.33,9393.33,24046,761,4821,
2007-11-07_09:18,9396.88,9396.88,9396.88,9396.88,28256,934,5861,
2007-11-07_09:19,9400.01,9400.01,9400.01,9400.01,27625,1094,5685,
2007-11-07_09:20,9399.45,9399.45,9399.45,9399.45,23939,955,5088,
2007-11-07_09:21,9403.37,9403.37,9403.37,9403.37,30527,1040,6349,
2007-11-07_09:22,9400.51,9400.51,9400.51,9400.51,21502,849,4769,
2007-11-07_09:23,9397.72,9397.72,9397.72,9397.72,28162,1010,5893,
2007-11-07_09:24,9395.65,9395.65,9395.65,9395.65,31174,1164,5987,
2007-11-07_09:25,9393.73,9393.73,9393.73,9393.73,24622,957,4700,
2007-11-07_09:26,9397.39,9397.39,9397.39,9397.39,37975,1206,6827,
2007-11-07_09:27,9398.66,9398.66,9398.66,9398.66,33326,1125,5549,
2007-11-07_09:28,9401.61,9401.61,9401.61,9401.61,35442,1156,6129,
2007-11-07_09:29,9407.17,9407.17,9407.17,9407.17,34757,1304,6320,
2007-11-07_09:30,9410.84,9410.84,9410.84,9410.84,26386,890,5063,
2007-11-07_09:31,9411.33,9411.33,9411.33,9411.33,34475,1070,6780,
2007-11-07_09:32,9410.66,9410.66,9410.66,9410.66,27135,1012,5119,
2007-11-07_09:33,9407.19,9407.19,9407.19,9407.19,27352,1038,5348,
2007-11-07_09:34,9403.22,9403.22,9403.22,9403.22,30299,1212,5600,
2007-11-07_09:35,9401.72,9401.72,9401.72,9401.72,23257,1005,4694,
2007-11-07_09:36,9397.80,9397.80,9397.80,9397.80,30958,1152,6387,
2007-11-07_09:37,9394.71,9394.71,9394.71,9394.71,25911,971,4892,
2007-11-07_09:38,9391.10,9391.10,9391.10,9391.10,32464,1076,6045,
2007-11-07_09:39,9392.96,9392.96,9392.96,9392.96,25648,915,5012,
2007-11-07_09:40,9393.52,9393.52,9393.52,9393.52,21837,703,4075,
2007-11-07_09:41,9396.28,9396.28,9396.28,9396.28,28367,858,5098,
2007-11-07_09:42,9395.14,9395.14,9395.14,9395.14,19929,594,3702,
2007-11-07_09:43,9398.36,9398.36,9398.36,9398.36,22494,629,4074,
2007-11-07_09:44,9400.10,9400.10,9400.10,9400.10,16977,556,3706,
2007-11-07_09:45,9401.57,9401.57,9401.57,9401.57,15615,484,3139,
2007-11-07_09:46,9406.09,9406.09,9406.09,9406.09,20793,683,4615,
2007-11-07_09:47,9406.77,9406.77,9406.77,9406.77,17183,582,3561,
2007-11-07_09:48,9409.73,9409.73,9409.73,9409.73,21033,664,4310,
2007-11-07_09:49,9407.50,9407.50,9407.50,9407.50,20023,661,4159,
2007-11-07_09:50,9409.43,9409.43,9409.43,9409.43,18973,523,3641,
2007-11-07_09:51,9412.95,9412.95,9412.95,9412.95,23132,714,4775,
2007-11-07_09:52,9416.77,9416.77,9416.77,9416.77,17579,535,3584,
2007-11-07_09:53,9419.43,9419.43,9419.43,9419.43,22637,735,4921,
2007-11-07_09:54,9421.91,9421.91,9421.91,9421.91,20611,691,4487,
2007-11-07_09:55,9423.89,9423.89,9423.89,9423.89,16845,524,3357,
2007-11-07_09:56,9421.91,9421.91,9421.91,9421.91,21323,729,4544,
2007-11-07_09:57,9422.88,9422.88,9422.88,9422.88,14464,444,3139,
2007-11-07_09:58,9420.53,9420.53,9420.53,9420.53,17815,492,3733,
2007-11-07_09:59,9416.96,9416.96,9416.96,9416.96,19550,530,3924,
2007-11-07_10:00,9414.22,9414.22,9414.22,9414.22,17504,660,3219,
2007-11-07_10:01,9412.93,9412.93,9412.93,9412.93,21814,650,4170,
2007-11-07_10:02,9412.66,9412.66,9412.66,9412.66,16022,476,3048,
2007-11-07_10:03,9409.88,9409.88,9409.88,9409.88,20218,562,3866,
2007-11-07_10:04,9411.30,9411.30,9411.30,9411.30,19206,549,3570,
2007-11-07_10:05,9410.63,9410.63,9410.63,9410.63,17889,488,3551,
2007-11-07_10:06,9409.42,9409.42,9409.42,9409.42,21820,634,4325,
2007-11-07_10:07,9408.54,9408.54,9408.54,9408.54,16688,461,3238,
2007-11-07_10:08,9407.08,9407.08,9407.08,9407.08,19986,651,3955,
2007-11-07_10:09,9406.75,9406.75,9406.75,9406.75,16499,469,3449,
2007-11-07_10:10,9406.92,9406.92,9406.92,9406.92,16271,471,3145,
2007-11-07_10:11,9403.85,9403.85,9403.85,9403.85,22243,706,4296,
2007-11-07_10:12,9400.83,9400.83,9400.83,9400.83,18254,541,3531,
2007-11-07_10:13,9399.97,9399.97,9399.97,9399.97,20218,588,3894,
2007-11-07_10:14,9397.07,9397.07,9397.07,9397.07,21792,673,4015,
2007-11-07_10:15,9396.17,9396.17,9396.17,9396.17,20491,705,4058,
2007-11-07_10:16,9392.46,9392.46,9392.46,9392.46,24212,716,4628,
2007-11-07_10:17,9391.67,9391.67,9391.67,9391.67,16805,498,3159,
2007-11-07_10:18,9388.94,9388.94,9388.94,9388.94,19311,573,3861,
2007-11-07_10:19,9387.72,9387.72,9387.72,9387.72,17025,458,3402,
2007-11-07_10:20,9386.13,9386.13,9386.13,9386.13,14698,403,3026,
2007-11-07_10:21,9386.55,9386.55,9386.55,9386.55,19664,601,3912,
2007-11-07_10:22,9386.76,9386.76,9386.76,9386.76,16522,466,2841,
2007-11-07_10:23,9389.76,9389.76,9389.76,9389.76,16219,495,3296,
2007-11-07_10:24,9388.38,9388.38,9388.38,9388.38,13708,412,2964,
2007-11-07_10:25,9387.68,9387.68,9387.68,9387.68,13344,357,2646,
2007-11-07_10:26,9386.71,9386.71,9386.71,9386.71,18484,453,3457,
2007-11-07_10:27,9386.35,9386.35,9386.35,9386.35,12025,325,2299,
2007-11-07_10:28,9384.81,9384.81,9384.81,9384.81,19241,487,3291,
2007-11-07_10:29,9385.10,9385.10,9385.10,9385.10,16461,385,2680,
2007-11-07_10:30,9383.81,9383.81,9383.81,9383.81,13508,382,2694,
2007-11-07_10:31,9383.19,9383.19,9383.19,9383.19,22643,579,3540,
2007-11-07_10:32,9383.25,9383.25,9383.25,9383.25,16426,475,2620,
2007-11-07_10:33,9381.22,9381.22,9381.22,9381.22,19802,520,3229,
2007-11-07_10:34,9382.38,9382.38,9382.38,9382.38,13741,367,2602,
2007-11-07_10:35,9382.14,9382.14,9382.14,9382.14,13057,381,2287,
2007-11-07_10:36,9380.55,9380.55,9380.55,9380.55,16647,441,3110,
2007-11-07_10:37,9381.13,9381.13,9381.13,9381.13,10965,252,1896,
2007-11-07_10:38,9381.45,9381.45,9381.45,9381.45,14610,345,2582,
2007-11-07_10:39,9381.45,9381.45,9381.45,9381.45,13340,338,2336,
2007-11-07_10:40,9379.90,9379.90,9379.90,9379.90,13135,288,2132,
2007-11-07_10:41,9383.18,9383.18,9383.18,9383.18,12873,357,2636,
2007-11-07_10:42,9381.70,9381.70,9381.70,9381.70,8811,217,1800,
2007-11-07_10:43,9384.29,9384.29,9384.29,9384.29,11482,277,2295,
2007-11-07_10:44,9381.41,9381.41,9381.41,9381.41,10611,274,2119,
2007-11-07_10:45,9384.37,9384.37,9384.37,9384.37,10926,237,1951,
2007-11-07_10:46,9383.72,9383.72,9383.72,9383.72,15294,373,2716,
2007-11-07_10:47,9385.54,9385.54,9385.54,9385.54,11778,343,2123,
2007-11-07_10:48,9385.58,9385.58,9385.58,9385.58,12885,360,2458,
2007-11-07_10:49,9386.32,9386.32,9386.32,9386.32,12147,322,2329,
2007-11-07_10:50,9386.35,9386.35,9386.35,9386.35,10920,281,2199,
2007-11-07_10:51,9387.39,9387.39,9387.39,9387.39,16534,468,3027,
2007-11-07_10:52,9388.45,9388.45,9388.45,9388.45,10461,242,2113,
2007-11-07_10:53,9391.21,9391.21,9391.21,9391.21,14943,428,3028,
2007-11-07_10:54,9393.11,9393.11,9393.11,9393.11,14488,432,2530,
2007-11-07_10:55,9395.82,9395.82,9395.82,9395.82,13698,444,2470,
2007-11-07_10:56,9399.64,9399.64,9399.64,9399.64,18108,653,3351,
2007-11-07_10:57,9402.73,9402.73,9402.73,9402.73,11618,435,2142,
2007-11-07_10:58,9402.39,9402.39,9402.39,9402.39,15009,427,2887,
2007-11-07_10:59,9402.58,9402.58,9402.58,9402.58,12607,435,2424,
2007-11-07_11:00,9401.50,9401.50,9401.50,9401.50,12518,322,2276,
2007-11-07_11:01,9402.21,9402.21,9402.21,9402.21,14733,388,2677,
2007-11-07_11:02,9404.01,9404.01,9404.01,9404.01,10308,325,2100,
2007-11-07_11:03,9402.22,9402.22,9402.22,9402.22,13726,337,2517,
2007-11-07_11:04,9403.01,9403.01,9403.01,9403.01,12245,277,2027,
2007-11-07_11:05,9401.28,9401.28,9401.28,9401.28,10359,281,1981,
2007-11-07_11:06,9400.90,9400.90,9400.90,9400.90,12978,397,2471,
2007-11-07_11:07,9402.27,9402.27,9402.27,9402.27,10641,291,1897,
2007-11-07_11:08,9401.63,9401.63,9401.63,9401.63,14670,449,2693,
2007-11-07_11:09,9407.18,9407.18,9407.18,9407.18,10609,317,1950,
2007-11-07_11:10,9404.82,9404.82,9404.82,9404.82,10537,280,1923,
2007-11-07_11:11,9405.83,9405.83,9405.83,9405.83,14117,460,2606,
2007-11-07_11:12,9409.71,9409.71,9409.71,9409.71,9538,292,1840,
2007-11-07_11:13,9407.92,9407.92,9407.92,9407.92,14397,391,2579,
2007-11-07_11:14,9406.90,9406.90,9406.90,9406.90,9764,296,1952,
2007-11-07_11:15,9407.64,9407.64,9407.64,9407.64,10846,411,2106,
2007-11-07_11:16,9409.26,9409.26,9409.26,9409.26,13555,652,2928,
2007-11-07_11:17,9408.01,9408.01,9408.01,9408.01,11131,448,2260,
2007-11-07_11:18,9407.36,9407.36,9407.36,9407.36,15394,541,2890,
2007-11-07_11:19,9407.34,9407.34,9407.34,9407.34,11920,302,2133,
2007-11-07_11:20,9404.10,9404.10,9404.10,9404.10,10311,324,2174,
2007-11-07_11:21,9401.16,9401.16,9401.16,9401.16,17083,537,3548,
2007-11-07_11:22,9400.26,9400.26,9400.26,9400.26,10957,313,2235,
2007-11-07_11:23,9398.48,9398.48,9398.48,9398.48,14262,367,2658,
2007-11-07_11:24,9397.36,9397.36,9397.36,9397.36,11070,270,2003,
2007-11-07_11:25,9396.89,9396.89,9396.89,9396.89,12041,282,1978,
2007-11-07_11:26,9397.11,9397.11,9397.11,9397.11,14429,401,2581,
2007-11-07_11:27,9393.53,9393.53,9393.53,9393.53,9226,237,1682,
2007-11-07_11:28,9395.63,9395.63,9395.63,9395.63,13073,301,2404,
2007-11-07_11:29,9393.32,9393.32,9393.32,9393.32,8934,274,1910,
2007-11-07_11:30,9392.84,9392.84,9392.84,9392.84,9633,247,1906,
2007-11-07_11:31,9394.10,9394.10,9394.10,9394.10,13370,343,2521,
2007-11-07_11:32,9392.53,9392.53,9392.53,9392.53,8823,235,1725,
2007-11-07_11:33,9390.12,9390.12,9390.12,9390.12,12455,263,2324,
2007-11-07_11:34,9391.30,9391.30,9391.30,9391.30,11043,272,2115,
2007-11-07_11:35,9389.61,9389.61,9389.61,9389.61,10868,292,1980,
2007-11-07_11:36,9387.66,9387.66,9387.66,9387.66,14671,355,2762,
2007-11-07_11:37,9381.92,9381.92,9381.92,9381.92,14962,457,3016,
2007-11-07_11:38,9375.18,9375.18,9375.18,9375.18,21412,848,4022,
2007-11-07_11:39,9370.24,9370.24,9370.24,9370.24,16735,597,3256,
2007-11-07_11:40,9367.81,9367.81,9367.81,9367.81,14245,448,2901,
2007-11-07_11:41,9366.27,9366.27,9366.27,9366.27,20054,617,4102,
2007-11-07_11:42,9363.45,9363.45,9363.45,9363.45,12151,404,2499,
2007-11-07_11:43,9363.31,9363.31,9363.31,9363.31,19380,462,3322,
2007-11-07_11:44,9362.24,9362.24,9362.24,9362.24,13818,420,2439,
2007-11-07_11:45,9363.64,9363.64,9363.64,9363.64,11811,318,2289,
2007-11-07_11:46,9367.52,9367.52,9367.52,9367.52,14969,462,2914,
2007-11-07_11:47,9366.27,9366.27,9366.27,9366.27,10715,322,2138,
2007-11-07_11:48,9368.30,9368.30,9368.30,9368.30,11956,316,2501,
2007-11-07_11:49,9370.44,9370.44,9370.44,9370.44,11338,283,1914,
2007-11-07_11:50,9371.19,9371.19,9371.19,9371.19,9569,222,1709,
2007-11-07_11:51,9370.20,9370.20,9370.20,9370.20,12678,340,2191,
2007-11-07_11:52,9371.75,9371.75,9371.75,9371.75,8738,191,1498,
2007-11-07_11:53,9372.02,9372.02,9372.02,9372.02,10864,261,1967,
2007-11-07_11:54,9373.02,9373.02,9373.02,9373.02,10147,294,1832,
2007-11-07_11:55,9372.66,9372.66,9372.66,9372.66,10003,256,1746,
2007-11-07_11:56,9375.90,9375.90,9375.90,9375.90,13914,374,2450,
2007-11-07_11:57,9377.24,9377.24,9377.24,9377.24,10014,246,1799,
2007-11-07_11:58,9378.27,9378.27,9378.27,9378.27,13205,281,2179,
2007-11-07_11:59,9374.73,9374.73,9374.73,9374.73,10703,297,1915,
2007-11-07_12:00,9374.44,9374.44,9374.44,9374.44,9763,231,1761,
2007-11-07_12:01,9371.86,9371.86,9371.86,9371.86,13980,437,2406,
2007-11-07_12:02,9364.83,9364.83,9364.83,9364.83,12475,463,2643,
2007-11-07_12:03,9353.87,9353.87,9353.87,9353.87,20543,676,3832,
2007-11-07_12:04,9352.75,9352.75,9352.75,9352.75,14223,424,2804,
2007-11-07_12:05,9350.81,9350.81,9350.81,9350.81,12977,436,2690,
2007-11-07_12:06,9349.27,9349.27,9349.27,9349.27,16223,489,3024,
2007-11-07_12:07,9346.65,9346.65,9346.65,9346.65,12867,406,2339,
2007-11-07_12:08,9338.94,9338.94,9338.94,9338.94,18648,632,3885,
2007-11-07_12:09,9339.45,9339.45,9339.45,9339.45,16361,483,3029,
2007-11-07_12:10,9338.88,9338.88,9338.88,9338.88,13708,348,2679,
2007-11-07_12:11,9343.26,9343.26,9343.26,9343.26,15131,394,2816,
2007-11-07_12:12,9347.37,9347.37,9347.37,9347.37,11121,297,2110,
2007-11-07_12:13,9349.65,9349.65,9349.65,9349.65,13195,418,2873,
2007-11-07_12:14,9351.22,9351.22,9351.22,9351.22,9738,298,2139,
2007-11-07_12:15,9353.17,9353.17,9353.17,9353.17,11006,249,2016,
2007-11-07_12:16,9350.27,9350.27,9350.27,9350.27,15127,476,2720,
2007-11-07_12:17,9353.52,9353.52,9353.52,9353.52,9013,252,1737,
2007-11-07_12:18,9355.04,9355.04,9355.04,9355.04,11904,263,2260,
2007-11-07_12:19,9353.44,9353.44,9353.44,9353.44,9617,232,1761,
2007-11-07_12:20,9355.12,9355.12,9355.12,9355.12,9645,285,1923,
2007-11-07_12:21,9353.85,9353.85,9353.85,9353.85,12941,385,2452,
2007-11-07_12:22,9353.73,9353.73,9353.73,9353.73,9272,275,1677,
2007-11-07_12:23,9355.50,9355.50,9355.50,9355.50,12522,363,2467,
2007-11-07_12:24,9353.36,9353.36,9353.36,9353.36,8901,230,1809,
2007-11-07_12:25,9354.10,9354.10,9354.10,9354.10,9585,205,1802,
2007-11-07_12:26,9351.43,9351.43,9351.43,9351.43,11735,325,2294,
2007-11-07_12:27,9351.95,9351.95,9351.95,9351.95,10285,199,1731,
2007-11-07_12:28,9350.91,9350.91,9350.91,9350.91,13012,347,2492,
2007-11-07_12:29,9350.71,9350.71,9350.71,9350.71,10567,268,1946,
2007-11-07_12:30,9351.83,9351.83,9351.83,9351.83,10531,254,2172,
2007-11-07_12:31,9351.07,9351.07,9351.07,9351.07,14560,388,3100,
2007-11-07_12:32,9354.21,9354.21,9354.21,9354.21,8466,217,1894,
2007-11-07_12:33,9356.97,9356.97,9356.97,9356.97,13084,337,2788,
2007-11-07_12:34,9357.05,9357.05,9357.05,9357.05,11598,327,2270,
2007-11-07_12:35,9359.01,9359.01,9359.01,9359.01,9994,272,2143,
2007-11-07_12:36,9359.09,9359.09,9359.09,9359.09,13302,357,2676,
2007-11-07_12:37,9360.97,9360.97,9360.97,9360.97,11211,299,2193,
2007-11-07_12:38,9360.82,9360.82,9360.82,9360.82,14135,428,2904,
2007-11-07_12:39,9363.53,9363.53,9363.53,9363.53,13297,403,2627,
2007-11-07_12:40,9367.76,9367.76,9367.76,9367.76,16013,513,3104,
2007-11-07_12:41,9372.23,9372.23,9372.23,9372.23,16785,537,3789,
2007-11-07_12:42,9374.76,9374.76,9374.76,9374.76,12934,356,2449,
2007-11-07_12:43,9377.12,9377.12,9377.12,9377.12,17075,471,3458,
2007-11-07_12:44,9381.01,9381.01,9381.01,9381.01,13555,400,2803,
2007-11-07_12:45,9377.40,9377.40,9377.40,9377.40,13411,406,2641,
2007-11-07_12:46,9378.79,9378.79,9378.79,9378.79,17179,468,3353,
2007-11-07_12:47,9383.34,9383.34,9383.34,9383.34,12443,413,2478,
2007-11-07_12:48,9383.32,9383.32,9383.32,9383.32,18933,612,3430,
2007-11-07_12:49,9380.79,9380.79,9380.79,9380.79,12180,364,2381,
2007-11-07_12:50,9372.52,9372.52,9372.52,9372.52,14629,470,3320,
2007-11-07_12:51,9373.62,9373.62,9373.62,9373.62,16044,492,3323,
2007-11-07_12:52,9370.34,9370.34,9370.34,9370.34,12071,381,2435,
2007-11-07_12:53,9362.63,9362.63,9362.63,9362.63,17120,520,3644,
2007-11-07_12:54,9360.72,9360.72,9360.72,9360.72,14756,504,3047,
2007-11-07_12:55,9359.70,9359.70,9359.70,9359.70,12050,339,2485,
2007-11-07_12:56,9357.39,9357.39,9357.39,9357.39,15357,519,3290,
2007-11-07_12:57,9358.13,9358.13,9358.13,9358.13,12384,345,2356,
2007-11-07_12:58,9355.87,9355.87,9355.87,9355.87,14303,400,2839,
2007-11-07_12:59,9352.96,9352.96,9352.96,9352.96,13263,358,2691,
2007-11-07_13:00,9351.07,9351.07,9351.07,9351.07,13453,390,2675,
2007-11-07_13:01,9350.83,9350.83,9350.83,9350.83,17195,487,3533,
2007-11-07_13:02,9347.53,9347.53,9347.53,9347.53,11742,328,2448,
2007-11-07_13:03,9347.29,9347.29,9347.29,9347.29,16007,483,3218,
2007-11-07_13:04,9347.64,9347.64,9347.64,9347.64,19487,613,3531,
2007-11-07_13:05,9342.66,9342.66,9342.66,9342.66,13932,411,2926,
2007-11-07_13:06,9342.78,9342.78,9342.78,9342.78,16933,501,3351,
2007-11-07_13:07,9342.49,9342.49,9342.49,9342.49,15427,461,3135,
2007-11-07_13:08,9339.08,9339.08,9339.08,9339.08,16303,480,3681,
2007-11-07_13:09,9340.39,9340.39,9340.39,9340.39,14200,427,3084,
2007-11-07_13:10,9342.00,9342.00,9342.00,9342.00,15262,442,3254,
2007-11-07_13:11,9345.13,9345.13,9345.13,9345.13,18917,620,3974,
2007-11-07_13:12,9349.52,9349.52,9349.52,9349.52,13766,465,3059,
2007-11-07_13:13,9349.07,9349.07,9349.07,9349.07,16446,528,3815,
2007-11-07_13:14,9349.40,9349.40,9349.40,9349.40,15023,436,3123,
2007-11-07_13:15,9349.81,9349.81,9349.81,9349.81,14993,580,3291,
2007-11-07_13:16,9351.07,9351.07,9351.07,9351.07,16263,506,3593,
2007-11-07_13:17,9350.61,9350.61,9350.61,9350.61,14094,446,2937,
2007-11-07_13:18,9347.65,9347.65,9347.65,9347.65,18855,530,4224,
2007-11-07_13:19,9346.11,9346.11,9346.11,9346.11,15268,485,3617,
2007-11-07_13:20,9342.98,9342.98,9342.98,9342.98,15351,494,3624,
2007-11-07_13:21,9335.33,9335.33,9335.33,9335.33,23561,723,5612,
2007-11-07_13:22,9333.24,9333.24,9333.24,9333.24,19034,669,4690,
2007-11-07_13:23,9328.45,9328.45,9328.45,9328.45,25943,851,6178,
2007-11-07_13:24,9324.76,9324.76,9324.76,9324.76,23318,837,5855,
2007-11-07_13:25,9322.95,9322.95,9322.95,9322.95,23567,797,5160,
2007-11-07_13:26,9322.93,9322.93,9322.93,9322.93,0,0,0,
2007-11-07_13:27,9322.93,9322.93,9322.93,9322.93,0,0,0,
2007-11-07_13:28,9322.93,9322.93,9322.93,9322.93,0,0,0,
2007-11-07_13:29,9322.93,9322.93,9322.93,9322.93,0,0,0,
2007-11-07_13:30,9300.22,9300.22,9300.22,9300.22,178357,6960,38387,
2007-11-08_09:01,9096.03,9096.03,9096.03,9096.03,529720,6147,42924,
2007-11-08_09:02,9084.18,9084.18,9084.18,9084.18,37498,1566,9124,
2007-11-08_09:03,9080.88,9080.88,9080.88,9080.88,40387,1557,9217,
2007-11-08_09:04,9087.97,9087.97,9087.97,9087.97,41946,1722,9479,
2007-11-08_09:05,9095.29,9095.29,9095.29,9095.29,32188,1266,7145,
2007-11-08_09:06,9094.57,9094.57,9094.57,9094.57,39987,1387,8611,
2007-11-08_09:07,9100.33,9100.33,9100.33,9100.33,33194,1205,7069,
2007-11-08_09:08,9092.56,9092.56,9092.56,9092.56,36110,1353,7753,
2007-11-08_09:09,9081.24,9081.24,9081.24,9081.24,38803,1426,8260,
2007-11-08_09:10,9082.52,9082.52,9082.52,9082.52,27610,1020,5482,
2007-11-08_09:11,9080.45,9080.45,9080.45,9080.45,35298,1306,7449,
2007-11-08_09:12,9086.67,9086.67,9086.67,9086.67,26335,1124,5807,
2007-11-08_09:13,9091.92,9091.92,9091.92,9091.92,25177,861,5794,
2007-11-08_09:14,9095.66,9095.66,9095.66,9095.66,26010,918,5828,
2007-11-08_09:15,9103.40,9103.40,9103.40,9103.40,19794,687,4562,
2007-11-08_09:16,9105.63,9105.63,9105.63,9105.63,29568,975,6037,
2007-11-08_09:17,9103.96,9103.96,9103.96,9103.96,22841,804,5114,
2007-11-08_09:18,9094.87,9094.87,9094.87,9094.87,27131,842,6099,
2007-11-08_09:19,9092.63,9092.63,9092.63,9092.63,26646,1113,5858,
2007-11-08_09:20,9088.10,9088.10,9088.10,9088.10,21536,654,4326,
2007-11-08_09:21,9081.02,9081.02,9081.02,9081.02,31899,991,6191,
2007-11-08_09:22,9077.42,9077.42,9077.42,9077.42,23353,752,4943,
2007-11-08_09:23,9071.16,9071.16,9071.16,9071.16,28816,892,5567,
2007-11-08_09:24,9066.47,9066.47,9066.47,9066.47,29258,968,5753,
2007-11-08_09:25,9064.21,9064.21,9064.21,9064.21,33053,1184,6456,
2007-11-08_09:26,9056.91,9056.91,9056.91,9056.91,40075,1383,8503,
2007-11-08_09:27,9044.66,9044.66,9044.66,9044.66,32108,1114,7090,
2007-11-08_09:28,9035.48,9035.48,9035.48,9035.48,39829,1284,8387,
2007-11-08_09:29,9026.42,9026.42,9026.42,9026.42,38924,1326,8263,
2007-11-08_09:30,9025.86,9025.86,9025.86,9025.86,36041,1265,7150,
2007-11-08_09:31,9029.42,9029.42,9029.42,9029.42,41815,1291,8442,
2007-11-08_09:32,9033.77,9033.77,9033.77,9033.77,28405,1024,5854,
2007-11-08_09:33,9039.98,9039.98,9039.98,9039.98,29016,790,5812,
2007-11-08_09:34,9048.34,9048.34,9048.34,9048.34,28193,894,5777,
2007-11-08_09:35,9054.48,9054.48,9054.48,9054.48,21941,660,4399,
2007-11-08_09:36,9058.40,9058.40,9058.40,9058.40,28562,784,5265,
2007-11-08_09:37,9060.80,9060.80,9060.80,9060.80,16780,542,3776,
2007-11-08_09:38,9062.49,9062.49,9062.49,9062.49,21742,655,4417,
2007-11-08_09:39,9067.41,9067.41,9067.41,9067.41,20370,585,3924,
2007-11-08_09:40,9070.36,9070.36,9070.36,9070.36,17668,450,3316,
2007-11-08_09:41,9073.58,9073.58,9073.58,9073.58,19416,578,4223,
2007-11-08_09:42,9070.47,9070.47,9070.47,9070.47,17065,563,3561,
2007-11-08_09:43,9072.17,9072.17,9072.17,9072.17,17812,490,3733,
2007-11-08_09:44,9069.69,9069.69,9069.69,9069.69,18560,520,3793,
2007-11-08_09:45,9066.26,9066.26,9066.26,9066.26,17971,497,3405,
2007-11-08_09:46,9067.03,9067.03,9067.03,9067.03,21484,662,4033,
2007-11-08_09:47,9067.07,9067.07,9067.07,9067.07,14197,435,2892,
2007-11-08_09:48,9070.14,9070.14,9070.14,9070.14,16045,458,3137,
2007-11-08_09:49,9070.34,9070.34,9070.34,9070.34,18760,550,3340,
2007-11-08_09:50,9069.80,9069.80,9069.80,9069.80,15814,503,2748,
2007-11-08_09:51,9067.73,9067.73,9067.73,9067.73,18431,562,3649,
2007-11-08_09:52,9064.40,9064.40,9064.40,9064.40,13926,396,2801,
2007-11-08_09:53,9060.43,9060.43,9060.43,9060.43,18253,522,3263,
2007-11-08_09:54,9058.11,9058.11,9058.11,9058.11,17848,538,3520,
2007-11-08_09:55,9051.16,9051.16,9051.16,9051.16,16551,440,3386,
2007-11-08_09:56,9052.18,9052.18,9052.18,9052.18,20502,540,3692,
2007-11-08_09:57,9052.66,9052.66,9052.66,9052.66,16718,439,3082,
2007-11-08_09:58,9052.71,9052.71,9052.71,9052.71,18465,555,3649,
2007-11-08_09:59,9046.69,9046.69,9046.69,9046.69,17765,493,3780,
2007-11-08_10:00,9045.19,9045.19,9045.19,9045.19,17383,487,3329,
2007-11-08_10:01,9039.68,9039.68,9039.68,9039.68,27003,732,5524,
2007-11-08_10:02,9032.56,9032.56,9032.56,9032.56,19299,581,4244,
2007-11-08_10:03,9026.19,9026.19,9026.19,9026.19,28765,930,5719,
2007-11-08_10:04,9024.45,9024.45,9024.45,9024.45,25603,813,5488,
2007-11-08_10:05,9023.88,9023.88,9023.88,9023.88,26085,772,5250,
2007-11-08_10:06,9023.07,9023.07,9023.07,9023.07,27309,988,5585,
2007-11-08_10:07,9024.42,9024.42,9024.42,9024.42,19703,607,3793,
2007-11-08_10:08,9024.44,9024.44,9024.44,9024.44,24278,655,4481,
2007-11-08_10:09,9027.83,9027.83,9027.83,9027.83,20976,655,4081,
2007-11-08_10:10,9028.42,9028.42,9028.42,9028.42,15888,399,2871,
2007-11-08_10:11,9031.18,9031.18,9031.18,9031.18,20539,535,4025,
2007-11-08_10:12,9030.80,9030.80,9030.80,9030.80,13717,369,2660,
2007-11-08_10:13,9032.66,9032.66,9032.66,9032.66,20811,684,3691,
2007-11-08_10:14,9022.47,9022.47,9022.47,9022.47,18807,565,3651,
2007-11-08_10:15,9027.64,9027.64,9027.64,9027.64,13791,362,2648,
2007-11-08_10:16,9026.72,9026.72,9026.72,9026.72,24301,662,4264,
2007-11-08_10:17,9027.21,9027.21,9027.21,9027.21,17653,531,3511,
2007-11-08_10:18,9026.49,9026.49,9026.49,9026.49,26989,730,4250,
2007-11-08_10:19,9025.23,9025.23,9025.23,9025.23,19306,513,3736,
2007-11-08_10:20,9023.58,9023.58,9023.58,9023.58,15798,443,2843,
2007-11-08_10:21,9029.02,9029.02,9029.02,9029.02,22372,609,4432,
2007-11-08_10:22,9033.02,9033.02,9033.02,9033.02,15281,470,3140,
2007-11-08_10:23,9033.87,9033.87,9033.87,9033.87,17256,467,3271,
2007-11-08_10:24,9033.45,9033.45,9033.45,9033.45,17131,476,3247,
2007-11-08_10:25,9038.54,9038.54,9038.54,9038.54,12566,345,2572,
2007-11-08_10:26,9039.85,9039.85,9039.85,9039.85,19460,514,3719,
2007-11-08_10:27,9037.65,9037.65,9037.65,9037.65,11987,301,2429,
2007-11-08_10:28,9035.14,9035.14,9035.14,9035.14,15872,407,3115,
2007-11-08_10:29,9032.47,9032.47,9032.47,9032.47,15093,495,2975,
2007-11-08_10:30,9032.11,9032.11,9032.11,9032.11,14819,463,3098,
2007-11-08_10:31,9028.43,9028.43,9028.43,9028.43,22633,643,4279,
2007-11-08_10:32,9024.56,9024.56,9024.56,9024.56,21800,486,3571,
2007-11-08_10:33,9021.45,9021.45,9021.45,9021.45,30588,839,5190,
2007-11-08_10:34,9016.89,9016.89,9016.89,9016.89,33298,1010,6163,
2007-11-08_10:35,9017.23,9017.23,9017.23,9017.23,29884,816,4897,
2007-11-08_10:36,9016.55,9016.55,9016.55,9016.55,30981,867,5322,
2007-11-08_10:37,9019.95,9019.95,9019.95,9019.95,21951,588,3948,
2007-11-08_10:38,9016.77,9016.77,9016.77,9016.77,21690,604,4187,
2007-11-08_10:39,9016.66,9016.66,9016.66,9016.66,19076,579,4067,
2007-11-08_10:40,9015.49,9015.49,9015.49,9015.49,16224,537,3280,
2007-11-08_10:41,9015.50,9015.50,9015.50,9015.50,19912,552,3482,
2007-11-08_10:42,9018.50,9018.50,9018.50,9018.50,14962,458,2980,
2007-11-08_10:43,9017.77,9017.77,9017.77,9017.77,18801,454,3562,
2007-11-08_10:44,9016.57,9016.57,9016.57,9016.57,14486,374,2815,
2007-11-08_10:45,9017.97,9017.97,9017.97,9017.97,12382,348,2407,
2007-11-08_10:46,9017.26,9017.26,9017.26,9017.26,18518,435,3293,
2007-11-08_10:47,9019.73,9019.73,9019.73,9019.73,15222,350,2397,
2007-11-08_10:48,9020.08,9020.08,9020.08,9020.08,18521,403,3217,
2007-11-08_10:49,9020.90,9020.90,9020.90,9020.90,15570,362,2611,
2007-11-08_10:50,9020.45,9020.45,9020.45,9020.45,16364,418,2781,
2007-11-08_10:51,9024.81,9024.81,9024.81,9024.81,17600,443,3228,
2007-11-08_10:52,9025.69,9025.69,9025.69,9025.69,14427,331,2424,
2007-11-08_10:53,9029.51,9029.51,9029.51,9029.51,19886,488,3380,
2007-11-08_10:54,9032.95,9032.95,9032.95,9032.95,15519,411,2884,
2007-11-08_10:55,9037.85,9037.85,9037.85,9037.85,14974,472,2428,
2007-11-08_10:56,9038.61,9038.61,9038.61,9038.61,17640,518,3202,
2007-11-08_10:57,9041.93,9041.93,9041.93,9041.93,14085,397,2394,
2007-11-08_10:58,9045.70,9045.70,9045.70,9045.70,17431,472,3002,
2007-11-08_10:59,9044.67,9044.67,9044.67,9044.67,17038,608,3136,
2007-11-08_11:00,9044.56,9044.56,9044.56,9044.56,13688,420,2551,
2007-11-08_11:01,9042.11,9042.11,9042.11,9042.11,17598,485,2992,
2007-11-08_11:02,9044.59,9044.59,9044.59,9044.59,11300,281,2041,
2007-11-08_11:03,9048.23,9048.23,9048.23,9048.23,12065,321,2543,
2007-11-08_11:04,9050.81,9050.81,9050.81,9050.81,12253,317,2093,
2007-11-08_11:05,9050.37,9050.37,9050.37,9050.37,10815,289,1927,
2007-11-08_11:06,9049.12,9049.12,9049.12,9049.12,13418,357,2407,
2007-11-08_11:07,9048.96,9048.96,9048.96,9048.96,10048,303,2043,
2007-11-08_11:08,9039.30,9039.30,9039.30,9039.30,12815,349,2696,
2007-11-08_11:09,9040.59,9040.59,9040.59,9040.59,11094,287,2095,
2007-11-08_11:10,9040.84,9040.84,9040.84,9040.84,11434,264,1923,
2007-11-08_11:11,9040.93,9040.93,9040.93,9040.93,12822,276,2236,
2007-11-08_11:12,9042.83,9042.83,9042.83,9042.83,8203,238,1656,
2007-11-08_11:13,9038.78,9038.78,9038.78,9038.78,13874,400,2552,
2007-11-08_11:14,9035.43,9035.43,9035.43,9035.43,13056,388,2478,
2007-11-08_11:15,9036.59,9036.59,9036.59,9036.59,11185,335,2166,
2007-11-08_11:16,9034.67,9034.67,9034.67,9034.67,11946,280,2041,
2007-11-08_11:17,9033.97,9033.97,9033.97,9033.97,9441,224,1596,
2007-11-08_11:18,9034.74,9034.74,9034.74,9034.74,11626,315,2189,
2007-11-08_11:19,9034.19,9034.19,9034.19,9034.19,9825,193,1667,
2007-11-08_11:20,9033.90,9033.90,9033.90,9033.90,8974,217,1756,
2007-11-08_11:21,9027.94,9027.94,9027.94,9027.94,12758,320,2645,
2007-11-08_11:22,9025.64,9025.64,9025.64,9025.64,13764,380,2501,
2007-11-08_11:23,9023.38,9023.38,9023.38,9023.38,18913,492,3573,
2007-11-08_11:24,9024.10,9024.10,9024.10,9024.10,16330,391,2905,
2007-11-08_11:25,9023.55,9023.55,9023.55,9023.55,14183,362,2356,
2007-11-08_11:26,9021.85,9021.85,9021.85,9021.85,18337,475,3423,
2007-11-08_11:27,9022.51,9022.51,9022.51,9022.51,12624,357,2125,
2007-11-08_11:28,9025.36,9025.36,9025.36,9025.36,15261,372,2494,
2007-11-08_11:29,9025.02,9025.02,9025.02,9025.02,11422,287,1979,
2007-11-08_11:30,9026.81,9026.81,9026.81,9026.81,10219,280,2023,
2007-11-08_11:31,9026.55,9026.55,9026.55,9026.55,16277,348,2833,
2007-11-08_11:32,9028.08,9028.08,9028.08,9028.08,11456,261,1918,
2007-11-08_11:33,9026.26,9026.26,9026.26,9026.26,11167,277,2315,
2007-11-08_11:34,9028.93,9028.93,9028.93,9028.93,10347,271,2018,
2007-11-08_11:35,9031.82,9031.82,9031.82,9031.82,10843,252,1980,
2007-11-08_11:36,9028.45,9028.45,9028.45,9028.45,13861,306,2400,
2007-11-08_11:37,9029.69,9029.69,9029.69,9029.69,9011,198,1613,
2007-11-08_11:38,9030.00,9030.00,9030.00,9030.00,10682,192,1970,
2007-11-08_11:39,9032.04,9032.04,9032.04,9032.04,9650,209,1618,
2007-11-08_11:40,9029.63,9029.63,9029.63,9029.63,10571,196,1679,
2007-11-08_11:41,9033.07,9033.07,9033.07,9033.07,10817,229,1965,
2007-11-08_11:42,9031.29,9031.29,9031.29,9031.29,8000,206,1485,
2007-11-08_11:43,9032.88,9032.88,9032.88,9032.88,12301,282,2135,
2007-11-08_11:44,9033.42,9033.42,9033.42,9033.42,10488,242,1852,
2007-11-08_11:45,9034.61,9034.61,9034.61,9034.61,10398,206,1759,
2007-11-08_11:46,9035.19,9035.19,9035.19,9035.19,14105,354,2170,
2007-11-08_11:47,9038.05,9038.05,9038.05,9038.05,10106,243,1764,
2007-11-08_11:48,9037.73,9037.73,9037.73,9037.73,10897,305,2198,
2007-11-08_11:49,9036.91,9036.91,9036.91,9036.91,10511,282,2001,
2007-11-08_11:50,9038.64,9038.64,9038.64,9038.64,10172,240,1934,
2007-11-08_11:51,9039.91,9039.91,9039.91,9039.91,14449,345,2421,
2007-11-08_11:52,9041.11,9041.11,9041.11,9041.11,9981,236,1690,
2007-11-08_11:53,9041.52,9041.52,9041.52,9041.52,12304,276,2239,
2007-11-08_11:54,9040.39,9040.39,9040.39,9040.39,9710,274,1771,
2007-11-08_11:55,9035.04,9035.04,9035.04,9035.04,11342,320,2484,
2007-11-08_11:56,9028.01,9028.01,9028.01,9028.01,16248,483,3526,
2007-11-08_11:57,9027.51,9027.51,9027.51,9027.51,14768,462,3450,
2007-11-08_11:58,9021.89,9021.89,9021.89,9021.89,18397,430,3461,
2007-11-08_11:59,9020.75,9020.75,9020.75,9020.75,15920,429,3119,
2007-11-08_12:00,9019.85,9019.85,9019.85,9019.85,14970,420,2916,
2007-11-08_12:01,9015.77,9015.77,9015.77,9015.77,19670,615,4232,
2007-11-08_12:02,9012.15,9012.15,9012.15,9012.15,19775,543,3501,
2007-11-08_12:03,9008.87,9008.87,9008.87,9008.87,27144,651,4904,
2007-11-08_12:04,9004.52,9004.52,9004.52,9004.52,22552,645,4452,
2007-11-08_12:05,9001.35,9001.35,9001.35,9001.35,27931,730,4994,
2007-11-08_12:06,8996.78,8996.78,8996.78,8996.78,30868,872,5900,
2007-11-08_12:07,8993.62,8993.62,8993.62,8993.62,23718,678,5074,
2007-11-08_12:08,8991.50,8991.50,8991.50,8991.50,33774,1009,6249,
2007-11-08_12:09,8986.89,8986.89,8986.89,8986.89,27449,727,5160,
2007-11-08_12:10,8983.37,8983.37,8983.37,8983.37,23541,677,4650,
2007-11-08_12:11,8985.68,8985.68,8985.68,8985.68,26528,717,4911,
2007-11-08_12:12,8983.43,8983.43,8983.43,8983.43,17182,516,3386,
2007-11-08_12:13,8982.86,8982.86,8982.86,8982.86,26080,657,4921,
2007-11-08_12:14,8982.77,8982.77,8982.77,8982.77,17525,451,3330,
2007-11-08_12:15,8984.75,8984.75,8984.75,8984.75,15443,351,2924,
2007-11-08_12:16,8983.71,8983.71,8983.71,8983.71,17329,431,3399,
2007-11-08_12:17,8983.28,8983.28,8983.28,8983.28,16328,463,2990,
2007-11-08_12:18,8975.90,8975.90,8975.90,8975.90,24790,628,4354,
2007-11-08_12:19,8970.20,8970.20,8970.20,8970.20,20181,655,4230,
2007-11-08_12:20,8966.33,8966.33,8966.33,8966.33,20640,617,4122,
2007-11-08_12:21,8965.72,8965.72,8965.72,8965.72,28181,1161,5188,
2007-11-08_12:22,8965.94,8965.94,8965.94,8965.94,17889,725,3695,
2007-11-08_12:23,8964.30,8964.30,8964.30,8964.30,23669,712,4702,
2007-11-08_12:24,8961.24,8961.24,8961.24,8961.24,20401,642,4113,
2007-11-08_12:25,8959.33,8959.33,8959.33,8959.33,16536,483,3584,
2007-11-08_12:26,8952.96,8952.96,8952.96,8952.96,26480,806,5457,
2007-11-08_12:27,8950.41,8950.41,8950.41,8950.41,18826,562,3715,
2007-11-08_12:28,8957.03,8957.03,8957.03,8957.03,23329,662,4332,
2007-11-08_12:29,8965.73,8965.73,8965.73,8965.73,17830,499,3477,
2007-11-08_12:30,8970.77,8970.77,8970.77,8970.77,17107,523,3225,
2007-11-08_12:31,8973.61,8973.61,8973.61,8973.61,23424,634,3983,
2007-11-08_12:32,8975.03,8975.03,8975.03,8975.03,14594,375,2650,
2007-11-08_12:33,8977.42,8977.42,8977.42,8977.42,16532,404,3199,
2007-11-08_12:34,8978.91,8978.91,8978.91,8978.91,17099,409,2605,
2007-11-08_12:35,8977.52,8977.52,8977.52,8977.52,19444,416,3046,
2007-11-08_12:36,8973.29,8973.29,8973.29,8973.29,17966,417,3369,
2007-11-08_12:37,8971.45,8971.45,8971.45,8971.45,12320,342,2430,
2007-11-08_12:38,8973.03,8973.03,8973.03,8973.03,17105,415,3358,
2007-11-08_12:39,8966.85,8966.85,8966.85,8966.85,12275,321,2384,
2007-11-08_12:40,8968.63,8968.63,8968.63,8968.63,13639,303,2669,
2007-11-08_12:41,8968.27,8968.27,8968.27,8968.27,14869,371,2970,
2007-11-08_12:42,8970.41,8970.41,8970.41,8970.41,10843,254,2100,
2007-11-08_12:43,8970.22,8970.22,8970.22,8970.22,15777,367,2807,
2007-11-08_12:44,8963.66,8963.66,8963.66,8963.66,14973,434,3042,
2007-11-08_12:45,8961.81,8961.81,8961.81,8961.81,17190,493,3403,
2007-11-08_12:46,8960.35,8960.35,8960.35,8960.35,17636,490,3379,
2007-11-08_12:47,8962.44,8962.44,8962.44,8962.44,12875,318,2470,
2007-11-08_12:48,8962.53,8962.53,8962.53,8962.53,22039,551,3346,
2007-11-08_12:49,8964.75,8964.75,8964.75,8964.75,14984,407,2844,
2007-11-08_12:50,8967.26,8967.26,8967.26,8967.26,13489,440,2749,
2007-11-08_12:51,8970.33,8970.33,8970.33,8970.33,12461,360,2627,
2007-11-08_12:52,8971.08,8971.08,8971.08,8971.08,9898,246,2089,
2007-11-08_12:53,8972.36,8972.36,8972.36,8972.36,17816,444,3325,
2007-11-08_12:54,8975.66,8975.66,8975.66,8975.66,13160,322,2387,
2007-11-08_12:55,8973.11,8973.11,8973.11,8973.11,14874,409,2648,
2007-11-08_12:56,8970.36,8970.36,8970.36,8970.36,16779,519,3331,
2007-11-08_12:57,8964.73,8964.73,8964.73,8964.73,13254,467,3157,
2007-11-08_12:58,8958.73,8958.73,8958.73,8958.73,22640,732,4340,
2007-11-08_12:59,8955.72,8955.72,8955.72,8955.72,19082,647,4038,
2007-11-08_13:00,8952.37,8952.37,8952.37,8952.37,17105,549,3706,
2007-11-08_13:01,8948.80,8948.80,8948.80,8948.80,22022,639,4379,
2007-11-08_13:02,8942.02,8942.02,8942.02,8942.02,18046,668,4109,
2007-11-08_13:03,8936.26,8936.26,8936.26,8936.26,28443,840,5548,
2007-11-08_13:04,8933.26,8933.26,8933.26,8933.26,25240,734,4899,
2007-11-08_13:05,8930.75,8930.75,8930.75,8930.75,28634,851,5581,
2007-11-08_13:06,8929.05,8929.05,8929.05,8929.05,29418,798,6314,
2007-11-08_13:07,8923.83,8923.83,8923.83,8923.83,23043,713,4926,
2007-11-08_13:08,8919.49,8919.49,8919.49,8919.49,31152,970,6026,
2007-11-08_13:09,8916.01,8916.01,8916.01,8916.01,23225,702,4841,
2007-11-08_13:10,8912.56,8912.56,8912.56,8912.56,24942,1066,5712,
2007-11-08_13:11,8907.23,8907.23,8907.23,8907.23,29592,1137,6655,
2007-11-08_13:12,8905.56,8905.56,8905.56,8905.56,21901,933,4911,
2007-11-08_13:13,8898.34,8898.34,8898.34,8898.34,45121,1508,8055,
2007-11-08_13:14,8890.24,8890.24,8890.24,8890.24,34512,1178,6669,
2007-11-08_13:15,8891.17,8891.17,8891.17,8891.17,28194,906,5510,
2007-11-08_13:16,8890.10,8890.10,8890.10,8890.10,29004,913,6113,
2007-11-08_13:17,8891.59,8891.59,8891.59,8891.59,18968,546,3967,
2007-11-08_13:18,8895.22,8895.22,8895.22,8895.22,25053,678,5162,
2007-11-08_13:19,8905.00,8905.00,8905.00,8905.00,21237,619,4227,
2007-11-08_13:20,8912.06,8912.06,8912.06,8912.06,20874,626,4358,
2007-11-08_13:21,8919.68,8919.68,8919.68,8919.68,25053,743,5292,
2007-11-08_13:22,8926.36,8926.36,8926.36,8926.36,19690,573,4187,
2007-11-08_13:23,8929.90,8929.90,8929.90,8929.90,25001,661,5094,
2007-11-08_13:24,8931.18,8931.18,8931.18,8931.18,23209,769,5053,
2007-11-08_13:25,8926.49,8926.49,8926.49,8926.49,25229,752,5108,
2007-11-08_13:26,8926.49,8926.49,8926.49,8926.49,0,0,0,
2007-11-08_13:27,8926.49,8926.49,8926.49,8926.49,0,0,0,
2007-11-08_13:28,8926.49,8926.49,8926.49,8926.49,0,0,0,
2007-11-08_13:29,8926.49,8926.49,8926.49,8926.49,0,0,0,
2007-11-08_13:30,8937.58,8937.58,8937.58,8937.58,133224,4887,26111,
2007-11-09_09:01,8962.24,8962.24,8962.24,8962.24,215776,4001,24949,
2007-11-09_09:02,8980.76,8980.76,8980.76,8980.76,52734,987,6727,
2007-11-09_09:03,8988.71,8988.71,8988.71,8988.71,46759,1198,7527,
2007-11-09_09:04,8990.88,8990.88,8990.88,8990.88,39930,1040,7513,
2007-11-09_09:05,8993.42,8993.42,8993.42,8993.42,33540,902,5896,
2007-11-09_09:06,8989.20,8989.20,8989.20,8989.20,41607,1122,7454,
2007-11-09_09:07,8987.84,8987.84,8987.84,8987.84,25200,807,5457,
2007-11-09_09:08,8991.40,8991.40,8991.40,8991.40,29003,873,5675,
2007-11-09_09:09,8999.50,8999.50,8999.50,8999.50,30655,1002,6384,
2007-11-09_09:10,9007.83,9007.83,9007.83,9007.83,26213,968,5718,
2007-11-09_09:11,9013.65,9013.65,9013.65,9013.65,37429,1250,7383,
2007-11-09_09:12,9015.16,9015.16,9015.16,9015.16,24716,828,5197,
2007-11-09_09:13,9014.96,9014.96,9014.96,9014.96,24362,794,5567,
2007-11-09_09:14,9013.46,9013.46,9013.46,9013.46,24363,821,5541,
2007-11-09_09:15,9010.76,9010.76,9010.76,9010.76,20812,713,4367,
2007-11-09_09:16,9006.25,9006.25,9006.25,9006.25,28734,986,6604,
2007-11-09_09:17,8994.59,8994.59,8994.59,8994.59,26573,799,5232,
2007-11-09_09:18,8983.40,8983.40,8983.40,8983.40,26003,938,6309,
2007-11-09_09:19,8973.95,8973.95,8973.95,8973.95,28404,977,6580,
2007-11-09_09:20,8966.48,8966.48,8966.48,8966.48,26085,915,5945,
2007-11-09_09:21,8960.14,8960.14,8960.14,8960.14,38486,1435,8379,
2007-11-09_09:22,8954.84,8954.84,8954.84,8954.84,26414,1018,6221,
2007-11-09_09:23,8949.62,8949.62,8949.62,8949.62,34010,1102,7183,
2007-11-09_09:24,8947.32,8947.32,8947.32,8947.32,33286,1126,7165,
2007-11-09_09:25,8949.76,8949.76,8949.76,8949.76,27681,902,5941,
2007-11-09_09:26,8954.23,8954.23,8954.23,8954.23,36873,1280,7379,
2007-11-09_09:27,8962.02,8962.02,8962.02,8962.02,25498,878,5451,
2007-11-09_09:28,8962.36,8962.36,8962.36,8962.36,27798,870,5559,
2007-11-09_09:29,8970.45,8970.45,8970.45,8970.45,23364,666,4830,
2007-11-09_09:30,8973.06,8973.06,8973.06,8973.06,21632,618,3898,
2007-11-09_09:31,8974.34,8974.34,8974.34,8974.34,25566,778,4951,
2007-11-09_09:32,8974.52,8974.52,8974.52,8974.52,18725,608,4087,
2007-11-09_09:33,8975.37,8975.37,8975.37,8975.37,23891,635,4321,
2007-11-09_09:34,8971.56,8971.56,8971.56,8971.56,23993,619,4200,
2007-11-09_09:35,8968.46,8968.46,8968.46,8968.46,18901,515,3433,
2007-11-09_09:36,8959.85,8959.85,8959.85,8959.85,21207,585,4357,
2007-11-09_09:37,8958.61,8958.61,8958.61,8958.61,19261,653,4040,
2007-11-09_09:38,8947.65,8947.65,8947.65,8947.65,26368,862,5214,
2007-11-09_09:39,8939.63,8939.63,8939.63,8939.63,27760,991,5739,
2007-11-09_09:40,8932.71,8932.71,8932.71,8932.71,27850,860,5615,
2007-11-09_09:41,8919.80,8919.80,8919.80,8919.80,43813,1463,9476,
2007-11-09_09:42,8904.01,8904.01,8904.01,8904.01,37832,1476,8454,
2007-11-09_09:43,8890.66,8890.66,8890.66,8890.66,48302,1721,9890,
2007-11-09_09:44,8879.72,8879.72,8879.72,8879.72,47520,1714,10063,
2007-11-09_09:45,8880.65,8880.65,8880.65,8880.65,39932,1289,8190,
2007-11-09_09:46,8888.17,8888.17,8888.17,8888.17,47803,1498,9745,
2007-11-09_09:47,8900.08,8900.08,8900.08,8900.08,39978,1169,7393,
2007-11-09_09:48,8904.17,8904.17,8904.17,8904.17,36675,1003,6925,
2007-11-09_09:49,8903.60,8903.60,8903.60,8903.60,28168,808,5920,
2007-11-09_09:50,8901.38,8901.38,8901.38,8901.38,18812,569,3915,
2007-11-09_09:51,8899.53,8899.53,8899.53,8899.53,23692,684,4643,
2007-11-09_09:52,8895.89,8895.89,8895.89,8895.89,17032,514,3474,
2007-11-09_09:53,8890.23,8890.23,8890.23,8890.23,24087,673,4212,
2007-11-09_09:54,8887.34,8887.34,8887.34,8887.34,19842,584,3789,
2007-11-09_09:55,8880.45,8880.45,8880.45,8880.45,16632,792,3567,
2007-11-09_09:56,8871.20,8871.20,8871.20,8871.20,26915,914,5327,
2007-11-09_09:57,8860.37,8860.37,8860.37,8860.37,21642,837,4422,
2007-11-09_09:58,8857.90,8857.90,8857.90,8857.90,31292,1084,6187,
2007-11-09_09:59,8858.92,8858.92,8858.92,8858.92,33448,1030,6394,
2007-11-09_10:00,8853.82,8853.82,8853.82,8853.82,24640,790,4999,
2007-11-09_10:01,8853.81,8853.81,8853.81,8853.81,31841,1018,6390,
2007-11-09_10:02,8856.40,8856.40,8856.40,8856.40,22964,689,4901,
2007-11-09_10:03,8858.99,8858.99,8858.99,8858.99,25302,716,5503,
2007-11-09_10:04,8867.53,8867.53,8867.53,8867.53,26523,754,4976,
2007-11-09_10:05,8871.61,8871.61,8871.61,8871.61,20365,626,3946,
2007-11-09_10:06,8875.02,8875.02,8875.02,8875.02,25644,693,5055,
2007-11-09_10:07,8874.59,8874.59,8874.59,8874.59,16799,496,3173,
2007-11-09_10:08,8876.26,8876.26,8876.26,8876.26,18177,498,3576,
2007-11-09_10:09,8874.35,8874.35,8874.35,8874.35,16586,435,3178,
2007-11-09_10:10,8875.47,8875.47,8875.47,8875.47,15531,361,2664,
2007-11-09_10:11,8884.65,8884.65,8884.65,8884.65,20698,569,4307,
2007-11-09_10:12,8889.23,8889.23,8889.23,8889.23,16468,530,3672,
2007-11-09_10:13,8902.83,8902.83,8902.83,8902.83,21359,685,4668,
2007-11-09_10:14,8908.20,8908.20,8908.20,8908.20,17894,574,3781,
2007-11-09_10:15,8913.98,8913.98,8913.98,8913.98,17861,609,4155,
2007-11-09_10:16,8912.91,8912.91,8912.91,8912.91,22041,549,4184,
2007-11-09_10:17,8909.27,8909.27,8909.27,8909.27,16396,481,3181,
2007-11-09_10:18,8907.57,8907.57,8907.57,8907.57,17474,471,3390,
2007-11-09_10:19,8905.85,8905.85,8905.85,8905.85,16503,473,3126,
2007-11-09_10:20,8902.25,8902.25,8902.25,8902.25,11540,345,2339,
2007-11-09_10:21,8897.58,8897.58,8897.58,8897.58,15096,392,3123,
2007-11-09_10:22,8894.71,8894.71,8894.71,8894.71,10832,283,2128,
2007-11-09_10:23,8891.89,8891.89,8891.89,8891.89,13156,399,2525,
2007-11-09_10:24,8887.21,8887.21,8887.21,8887.21,12246,346,2443,
2007-11-09_10:25,8887.42,8887.42,8887.42,8887.42,11339,297,2168,
2007-11-09_10:26,8889.21,8889.21,8889.21,8889.21,15292,470,3301,
2007-11-09_10:27,8887.37,8887.37,8887.37,8887.37,12225,336,2421,
2007-11-09_10:28,8885.14,8885.14,8885.14,8885.14,12205,341,2460,
2007-11-09_10:29,8888.79,8888.79,8888.79,8888.79,14030,391,2955,
2007-11-09_10:30,8884.81,8884.81,8884.81,8884.81,13147,383,2583,
2007-11-09_10:31,8896.21,8896.21,8896.21,8896.21,18087,584,3801,
2007-11-09_10:32,8908.64,8908.64,8908.64,8908.64,16267,547,3367,
2007-11-09_10:33,8911.82,8911.82,8911.82,8911.82,16663,525,3304,
2007-11-09_10:34,8924.49,8924.49,8924.49,8924.49,20931,723,4085,
2007-11-09_10:35,8926.34,8926.34,8926.34,8926.34,20030,717,3972,
2007-11-09_10:36,8938.85,8938.85,8938.85,8938.85,27996,926,5803,
2007-11-09_10:37,8941.92,8941.92,8941.92,8941.92,17999,612,3457,
2007-11-09_10:38,8942.61,8942.61,8942.61,8942.61,22564,656,4497,
2007-11-09_10:39,8946.63,8946.63,8946.63,8946.63,20311,549,3797,
2007-11-09_10:40,8943.30,8943.30,8943.30,8943.30,16674,529,3230,
2007-11-09_10:41,8943.02,8943.02,8943.02,8943.02,19214,530,3825,
2007-11-09_10:42,8942.48,8942.48,8942.48,8942.48,12464,296,2659,
2007-11-09_10:43,8938.41,8938.41,8938.41,8938.41,13814,328,2864,
2007-11-09_10:44,8938.62,8938.62,8938.62,8938.62,11701,317,2360,
2007-11-09_10:45,8939.15,8939.15,8939.15,8939.15,11077,252,2139,
2007-11-09_10:46,8937.23,8937.23,8937.23,8937.23,14228,331,2742,
2007-11-09_10:47,8935.39,8935.39,8935.39,8935.39,9797,284,2035,
2007-11-09_10:48,8932.51,8932.51,8932.51,8932.51,12197,278,2349,
2007-11-09_10:49,8932.32,8932.32,8932.32,8932.32,11207,260,2035,
2007-11-09_10:50,8932.53,8932.53,8932.53,8932.53,9084,215,1915,
2007-11-09_10:51,8927.50,8927.50,8927.50,8927.50,12764,313,2356,
2007-11-09_10:52,8926.84,8926.84,8926.84,8926.84,9176,190,1762,
2007-11-09_10:53,8923.69,8923.69,8923.69,8923.69,11177,288,2166,
2007-11-09_10:54,8926.51,8926.51,8926.51,8926.51,10739,302,1856,
2007-11-09_10:55,8925.53,8925.53,8925.53,8925.53,11177,344,1849,
2007-11-09_10:56,8926.74,8926.74,8926.74,8926.74,10728,256,2107,
2007-11-09_10:57,8933.36,8933.36,8933.36,8933.36,10268,288,2194,
2007-11-09_10:58,8935.64,8935.64,8935.64,8935.64,15146,487,2681,
2007-11-09_10:59,8940.93,8940.93,8940.93,8940.93,11830,375,2414,
2007-11-09_11:00,8942.25,8942.25,8942.25,8942.25,10790,318,1960,
2007-11-09_11:01,8939.97,8939.97,8939.97,8939.97,13523,315,2477,
2007-11-09_11:02,8938.56,8938.56,8938.56,8938.56,10863,251,1910,
2007-11-09_11:03,8937.44,8937.44,8937.44,8937.44,14305,368,2705,
2007-11-09_11:04,8933.19,8933.19,8933.19,8933.19,12623,412,2517,
2007-11-09_11:05,8930.52,8930.52,8930.52,8930.52,12125,409,2369,
2007-11-09_11:06,8926.80,8926.80,8926.80,8926.80,13689,382,2887,
2007-11-09_11:07,8923.49,8923.49,8923.49,8923.49,10366,298,2046,
2007-11-09_11:08,8921.54,8921.54,8921.54,8921.54,13480,386,2567,
2007-11-09_11:09,8916.89,8916.89,8916.89,8916.89,10970,294,2182,
2007-11-09_11:10,8919.13,8919.13,8919.13,8919.13,13278,454,2396,
2007-11-09_11:11,8914.79,8914.79,8914.79,8914.79,11479,381,2432,
2007-11-09_11:12,8915.51,8915.51,8915.51,8915.51,10035,323,1881,
2007-11-09_11:13,8913.70,8913.70,8913.70,8913.70,13355,339,2496,
2007-11-09_11:14,8915.05,8915.05,8915.05,8915.05,11411,322,1847,
2007-11-09_11:15,8916.40,8916.40,8916.40,8916.40,10335,252,1884,
2007-11-09_11:16,8915.72,8915.72,8915.72,8915.72,12890,341,2451,
2007-11-09_11:17,8919.68,8919.68,8919.68,8919.68,10768,264,2160,
2007-11-09_11:18,8922.80,8922.80,8922.80,8922.80,12793,332,2933,
2007-11-09_11:19,8921.75,8921.75,8921.75,8921.75,8411,284,1862,
2007-11-09_11:20,8921.57,8921.57,8921.57,8921.57,9274,208,1769,
2007-11-09_11:21,8920.01,8920.01,8920.01,8920.01,13473,284,2227,
2007-11-09_11:22,8922.02,8922.02,8922.02,8922.02,8756,236,1584,
2007-11-09_11:23,8923.68,8923.68,8923.68,8923.68,9657,246,1964,
2007-11-09_11:24,8924.37,8924.37,8924.37,8924.37,9063,229,1691,
2007-11-09_11:25,8927.48,8927.48,8927.48,8927.48,10259,237,1916,
2007-11-09_11:26,8927.37,8927.37,8927.37,8927.37,12994,335,2485,
2007-11-09_11:27,8926.57,8926.57,8926.57,8926.57,10573,259,1962,
2007-11-09_11:28,8926.84,8926.84,8926.84,8926.84,13025,312,2425,
2007-11-09_11:29,8927.57,8927.57,8927.57,8927.57,10174,275,1757,
2007-11-09_11:30,8927.84,8927.84,8927.84,8927.84,9156,247,1779,
2007-11-09_11:31,8930.03,8930.03,8930.03,8930.03,13979,325,2218,
2007-11-09_11:32,8931.12,8931.12,8931.12,8931.12,9325,273,1764,
2007-11-09_11:33,8934.84,8934.84,8934.84,8934.84,14853,423,3016,
2007-11-09_11:34,8937.54,8937.54,8937.54,8937.54,12008,376,2283,
2007-11-09_11:35,8944.00,8944.00,8944.00,8944.00,15915,528,3026,
2007-11-09_11:36,8951.04,8951.04,8951.04,8951.04,21423,737,4196,
2007-11-09_11:37,8953.77,8953.77,8953.77,8953.77,15142,390,2582,
2007-11-09_11:38,8954.94,8954.94,8954.94,8954.94,18679,509,3664,
2007-11-09_11:39,8958.06,8958.06,8958.06,8958.06,15455,511,3140,
2007-11-09_11:40,8960.64,8960.64,8960.64,8960.64,12809,389,2815,
2007-11-09_11:41,8962.73,8962.73,8962.73,8962.73,19146,595,3564,
2007-11-09_11:42,8967.13,8967.13,8967.13,8967.13,14447,420,2792,
2007-11-09_11:43,8966.80,8966.80,8966.80,8966.80,17323,467,3253,
2007-11-09_11:44,8964.48,8964.48,8964.48,8964.48,12396,330,2664,
2007-11-09_11:45,8963.97,8963.97,8963.97,8963.97,11597,369,2486,
2007-11-09_11:46,8961.51,8961.51,8961.51,8961.51,13462,346,2782,
2007-11-09_11:47,8961.97,8961.97,8961.97,8961.97,11011,267,2055,
2007-11-09_11:48,8963.31,8963.31,8963.31,8963.31,13651,343,2716,
2007-11-09_11:49,8959.52,8959.52,8959.52,8959.52,10409,256,2055,
2007-11-09_11:50,8961.58,8961.58,8961.58,8961.58,10681,271,2134,
2007-11-09_11:51,8960.57,8960.57,8960.57,8960.57,14512,456,2784,
2007-11-09_11:52,8961.32,8961.32,8961.32,8961.32,12207,415,2161,
2007-11-09_11:53,8959.98,8959.98,8959.98,8959.98,15293,504,3009,
2007-11-09_11:54,8958.32,8958.32,8958.32,8958.32,13166,388,2455,
2007-11-09_11:55,8958.65,8958.65,8958.65,8958.65,12785,347,2449,
2007-11-09_11:56,8958.41,8958.41,8958.41,8958.41,13024,351,2541,
2007-11-09_11:57,8958.51,8958.51,8958.51,8958.51,11303,311,2090,
2007-11-09_11:58,8960.94,8960.94,8960.94,8960.94,13694,375,2707,
2007-11-09_11:59,8960.39,8960.39,8960.39,8960.39,11816,293,2245,
2007-11-09_12:00,8961.48,8961.48,8961.48,8961.48,10903,275,2105,
2007-11-09_12:01,8961.06,8961.06,8961.06,8961.06,14336,358,2513,
2007-11-09_12:02,8961.95,8961.95,8961.95,8961.95,9882,208,1857,
2007-11-09_12:03,8963.07,8963.07,8963.07,8963.07,13812,329,2595,
2007-11-09_12:04,8967.38,8967.38,8967.38,8967.38,11979,329,2288,
2007-11-09_12:05,8967.92,8967.92,8967.92,8967.92,13061,311,2370,
2007-11-09_12:06,8974.32,8974.32,8974.32,8974.32,17527,437,2989,
2007-11-09_12:07,8974.32,8974.32,8974.32,8974.32,13143,335,2396,
2007-11-09_12:08,8979.08,8979.08,8979.08,8979.08,17393,502,3399,
2007-11-09_12:09,8982.98,8982.98,8982.98,8982.98,13958,454,2957,
2007-11-09_12:10,8980.83,8980.83,8980.83,8980.83,12140,384,2714,
2007-11-09_12:11,8983.52,8983.52,8983.52,8983.52,18258,464,3357,
2007-11-09_12:12,8984.17,8984.17,8984.17,8984.17,16006,391,2630,
2007-11-09_12:13,8983.64,8983.64,8983.64,8983.64,18690,497,3572,
2007-11-09_12:14,8984.53,8984.53,8984.53,8984.53,12740,321,2563,
2007-11-09_12:15,8983.85,8983.85,8983.85,8983.85,13977,399,2633,
2007-11-09_12:16,8983.94,8983.94,8983.94,8983.94,15296,419,3009,
2007-11-09_12:17,8992.03,8992.03,8992.03,8992.03,11510,399,2443,
2007-11-09_12:18,8995.37,8995.37,8995.37,8995.37,18169,561,3329,
2007-11-09_12:19,8995.21,8995.21,8995.21,8995.21,14453,478,2815,
2007-11-09_12:20,8999.81,8999.81,8999.81,8999.81,18362,572,3275,
2007-11-09_12:21,9003.93,9003.93,9003.93,9003.93,18892,578,3666,
2007-11-09_12:22,9006.87,9006.87,9006.87,9006.87,19199,663,3915,
2007-11-09_12:23,9011.91,9011.91,9011.91,9011.91,23284,842,4885,
2007-11-09_12:24,9016.73,9016.73,9016.73,9016.73,22164,780,4273,
2007-11-09_12:25,9016.08,9016.08,9016.08,9016.08,20436,640,4266,
2007-11-09_12:26,9014.73,9014.73,9014.73,9014.73,21753,681,4523,
2007-11-09_12:27,9013.38,9013.38,9013.38,9013.38,16118,451,3280,
2007-11-09_12:28,9013.51,9013.51,9013.51,9013.51,18986,595,4215,
2007-11-09_12:29,9012.39,9012.39,9012.39,9012.39,13994,419,3189,
2007-11-09_12:30,9012.15,9012.15,9012.15,9012.15,14311,413,3117,
2007-11-09_12:31,9012.43,9012.43,9012.43,9012.43,16220,508,3437,
2007-11-09_12:32,9013.07,9013.07,9013.07,9013.07,12392,376,2674,
2007-11-09_12:33,9010.74,9010.74,9010.74,9010.74,16713,519,3653,
2007-11-09_12:34,9010.05,9010.05,9010.05,9010.05,14415,403,2799,
2007-11-09_12:35,9009.45,9009.45,9009.45,9009.45,14879,466,3068,
2007-11-09_12:36,9007.22,9007.22,9007.22,9007.22,16361,439,3386,
2007-11-09_12:37,9001.83,9001.83,9001.83,9001.83,12846,335,2624,
2007-11-09_12:38,8999.71,8999.71,8999.71,8999.71,15476,417,3366,
2007-11-09_12:39,8996.18,8996.18,8996.18,8996.18,13282,395,2638,
2007-11-09_12:40,8994.33,8994.33,8994.33,8994.33,12929,347,2708,
2007-11-09_12:41,8991.05,8991.05,8991.05,8991.05,16164,383,3133,
2007-11-09_12:42,8989.33,8989.33,8989.33,8989.33,11146,351,2290,
2007-11-09_12:43,8988.88,8988.88,8988.88,8988.88,16348,512,3353,
2007-11-09_12:44,8987.96,8987.96,8987.96,8987.96,12890,461,2459,
2007-11-09_12:45,8986.56,8986.56,8986.56,8986.56,14266,421,2676,
2007-11-09_12:46,8982.42,8982.42,8982.42,8982.42,15512,523,2928,
2007-11-09_12:47,8979.88,8979.88,8979.88,8979.88,10738,342,2308,
2007-11-09_12:48,8978.81,8978.81,8978.81,8978.81,15508,394,3008,
2007-11-09_12:49,8973.41,8973.41,8973.41,8973.41,12812,361,2694,
2007-11-09_12:50,8972.36,8972.36,8972.36,8972.36,17500,494,2971,
2007-11-09_12:51,8969.10,8969.10,8969.10,8969.10,16502,557,3446,
2007-11-09_12:52,8968.92,8968.92,8968.92,8968.92,11608,323,2348,
2007-11-09_12:53,8969.63,8969.63,8969.63,8969.63,15971,410,3407,
2007-11-09_12:54,8969.60,8969.60,8969.60,8969.60,11254,346,2334,
2007-11-09_12:55,8976.75,8976.75,8976.75,8976.75,13088,371,2945,
2007-11-09_12:56,8974.17,8974.17,8974.17,8974.17,12491,324,2805,
2007-11-09_12:57,8975.86,8975.86,8975.86,8975.86,9456,280,2063,
2007-11-09_12:58,8981.89,8981.89,8981.89,8981.89,17780,539,3750,
2007-11-09_12:59,8984.43,8984.43,8984.43,8984.43,12681,353,2460,
2007-11-09_13:00,8984.72,8984.72,8984.72,8984.72,13168,398,2905,
2007-11-09_13:01,8988.59,8988.59,8988.59,8988.59,16453,478,3367,
2007-11-09_13:02,8987.35,8987.35,8987.35,8987.35,12859,374,2670,
2007-11-09_13:03,8989.39,8989.39,8989.39,8989.39,18232,467,3312,
2007-11-09_13:04,8990.45,8990.45,8990.45,8990.45,15612,464,2907,
2007-11-09_13:05,8989.51,8989.51,8989.51,8989.51,15022,386,3026,
2007-11-09_13:06,8989.27,8989.27,8989.27,8989.27,19311,533,3751,
2007-11-09_13:07,8988.72,8988.72,8988.72,8988.72,13245,435,2581,
2007-11-09_13:08,8988.03,8988.03,8988.03,8988.03,16982,498,3554,
2007-11-09_13:09,8984.09,8984.09,8984.09,8984.09,15180,365,2897,
2007-11-09_13:10,8984.08,8984.08,8984.08,8984.08,14535,377,3021,
2007-11-09_13:11,8981.12,8981.12,8981.12,8981.12,18081,574,4020,
2007-11-09_13:12,8981.20,8981.20,8981.20,8981.20,16837,559,3063,
2007-11-09_13:13,8983.23,8983.23,8983.23,8983.23,20844,657,4202,
2007-11-09_13:14,8979.24,8979.24,8979.24,8979.24,18111,600,3420,
2007-11-09_13:15,8977.32,8977.32,8977.32,8977.32,17833,596,3924,
2007-11-09_13:16,8975.91,8975.91,8975.91,8975.91,20363,634,4235,
2007-11-09_13:17,8975.25,8975.25,8975.25,8975.25,14911,475,3379,
2007-11-09_13:18,8976.00,8976.00,8976.00,8976.00,21697,672,4666,
2007-11-09_13:19,8975.05,8975.05,8975.05,8975.05,16129,518,3493,
2007-11-09_13:20,8970.90,8970.90,8970.90,8970.90,19007,547,3853,
2007-11-09_13:21,8971.92,8971.92,8971.92,8971.92,24095,707,4808,
2007-11-09_13:22,8966.39,8966.39,8966.39,8966.39,19838,621,4133,
2007-11-09_13:23,8968.46,8968.46,8968.46,8968.46,28156,957,6052,
2007-11-09_13:24,8968.30,8968.30,8968.30,8968.30,22594,699,4817,
2007-11-09_13:25,8970.44,8970.44,8970.44,8970.44,22839,730,5317,
2007-11-09_13:26,8970.44,8970.44,8970.44,8970.44,0,0,0,
2007-11-09_13:27,8970.44,8970.44,8970.44,8970.44,0,0,0,
2007-11-09_13:28,8970.44,8970.44,8970.44,8970.44,0,0,0,
2007-11-09_13:29,8970.44,8970.44,8970.44,8970.44,0,0,0,
2007-11-09_13:30,8970.92,8970.92,8970.92,8970.92,144918,5431,31398,
2007-11-12_09:01,8755.37,8755.37,8755.37,8755.37,221874,5378,34445,
2007-11-12_09:02,8747.71,8747.71,8747.71,8747.71,32762,1479,6934,
2007-11-12_09:03,8735.29,8735.29,8735.29,8735.29,39271,1381,8054,
2007-11-12_09:04,8738.27,8738.27,8738.27,8738.27,36770,1236,7485,
2007-11-12_09:05,8739.63,8739.63,8739.63,8739.63,27339,945,5951,
2007-11-12_09:06,8740.46,8740.46,8740.46,8740.46,37149,1355,7726,
2007-11-12_09:07,8745.30,8745.30,8745.30,8745.30,29916,903,5822,
2007-11-12_09:08,8744.28,8744.28,8744.28,8744.28,34936,1160,6446,
2007-11-12_09:09,8729.51,8729.51,8729.51,8729.51,40222,1358,7957,
2007-11-12_09:10,8718.83,8718.83,8718.83,8718.83,30870,977,6202,
2007-11-12_09:11,8709.03,8709.03,8709.03,8709.03,43175,1325,8210,
2007-11-12_09:12,8700.75,8700.75,8700.75,8700.75,36031,1123,7017,
2007-11-12_09:13,8698.50,8698.50,8698.50,8698.50,46731,1383,8387,
2007-11-12_09:14,8701.01,8701.01,8701.01,8701.01,40322,1286,7335,
2007-11-12_09:15,8698.99,8698.99,8698.99,8698.99,26287,856,5583,
2007-11-12_09:16,8706.17,8706.17,8706.17,8706.17,34728,1019,7227,
2007-11-12_09:17,8712.66,8712.66,8712.66,8712.66,27305,811,5102,
2007-11-12_09:18,8716.55,8716.55,8716.55,8716.55,27948,814,5499,
2007-11-12_09:19,8722.95,8722.95,8722.95,8722.95,27603,865,5943,
2007-11-12_09:20,8733.38,8733.38,8733.38,8733.38,27073,710,4606,
2007-11-12_09:21,8735.87,8735.87,8735.87,8735.87,31561,920,6440,
2007-11-12_09:22,8742.42,8742.42,8742.42,8742.42,23201,724,4855,
2007-11-12_09:23,8743.05,8743.05,8743.05,8743.05,24780,752,4995,
2007-11-12_09:24,8745.02,8745.02,8745.02,8745.02,25820,847,5253,
2007-11-12_09:25,8742.71,8742.71,8742.71,8742.71,22066,681,4333,
2007-11-12_09:26,8735.93,8735.93,8735.93,8735.93,28049,790,5529,
2007-11-12_09:27,8728.76,8728.76,8728.76,8728.76,34410,737,4297,
2007-11-12_09:28,8730.67,8730.67,8730.67,8730.67,30024,704,4238,
2007-11-12_09:29,8729.98,8729.98,8729.98,8729.98,23739,641,4312,
2007-11-12_09:30,8732.10,8732.10,8732.10,8732.10,17128,482,3138,
2007-11-12_09:31,8728.55,8728.55,8728.55,8728.55,27770,648,4310,
2007-11-12_09:32,8723.63,8723.63,8723.63,8723.63,21138,567,3638,
2007-11-12_09:33,8722.93,8722.93,8722.93,8722.93,20824,529,3988,
2007-11-12_09:34,8726.11,8726.11,8726.11,8726.11,20359,551,3686,
2007-11-12_09:35,8726.28,8726.28,8726.28,8726.28,17644,486,3374,
2007-11-12_09:36,8727.18,8727.18,8727.18,8727.18,24144,655,4548,
2007-11-12_09:37,8731.20,8731.20,8731.20,8731.20,19332,559,3656,
2007-11-12_09:38,8735.10,8735.10,8735.10,8735.10,18914,562,4092,
2007-11-12_09:39,8741.21,8741.21,8741.21,8741.21,22519,806,4615,
2007-11-12_09:40,8744.95,8744.95,8744.95,8744.95,16340,514,3458,
2007-11-12_09:41,8751.87,8751.87,8751.87,8751.87,23863,865,4877,
2007-11-12_09:42,8756.42,8756.42,8756.42,8756.42,18442,673,3727,
2007-11-12_09:43,8758.31,8758.31,8758.31,8758.31,22642,789,4888,
2007-11-12_09:44,8757.05,8757.05,8757.05,8757.05,21579,824,4540,
2007-11-12_09:45,8757.82,8757.82,8757.82,8757.82,17117,525,3517,
2007-11-12_09:46,8751.29,8751.29,8751.29,8751.29,26187,803,4608,
2007-11-12_09:47,8742.01,8742.01,8742.01,8742.01,18910,632,3466,
2007-11-12_09:48,8737.73,8737.73,8737.73,8737.73,19952,595,3931,
2007-11-12_09:49,8731.30,8731.30,8731.30,8731.30,22624,742,4170,
2007-11-12_09:50,8727.50,8727.50,8727.50,8727.50,19979,705,3840,
2007-11-12_09:51,8726.31,8726.31,8726.31,8726.31,25283,765,4387,
2007-11-12_09:52,8730.51,8730.51,8730.51,8730.51,14023,374,2706,
2007-11-12_09:53,8732.31,8732.31,8732.31,8732.31,19451,527,3805,
2007-11-12_09:54,8736.76,8736.76,8736.76,8736.76,16056,511,3353,
2007-11-12_09:55,8737.70,8737.70,8737.70,8737.70,13584,347,2640,
2007-11-12_09:56,8741.08,8741.08,8741.08,8741.08,18590,476,3642,
2007-11-12_09:57,8744.44,8744.44,8744.44,8744.44,12950,466,2858,
2007-11-12_09:58,8747.64,8747.64,8747.64,8747.64,17506,558,3883,
2007-11-12_09:59,8749.72,8749.72,8749.72,8749.72,16342,485,3633,
2007-11-12_10:00,8747.57,8747.57,8747.57,8747.57,17132,527,3286,
2007-11-12_10:01,8744.62,8744.62,8744.62,8744.62,21186,550,4059,
2007-11-12_10:02,8742.89,8742.89,8742.89,8742.89,16544,563,3211,
2007-11-12_10:03,8743.82,8743.82,8743.82,8743.82,16724,428,3185,
2007-11-12_10:04,8747.86,8747.86,8747.86,8747.86,15372,393,2818,
2007-11-12_10:05,8749.47,8749.47,8749.47,8749.47,12512,312,2422,
2007-11-12_10:06,8751.36,8751.36,8751.36,8751.36,16970,459,3173,
2007-11-12_10:07,8754.18,8754.18,8754.18,8754.18,11621,325,2572,
2007-11-12_10:08,8751.46,8751.46,8751.46,8751.46,17764,502,3585,
2007-11-12_10:09,8751.33,8751.33,8751.33,8751.33,17024,523,3640,
2007-11-12_10:10,8746.09,8746.09,8746.09,8746.09,15691,529,2956,
2007-11-12_10:11,8745.23,8745.23,8745.23,8745.23,17561,512,3763,
2007-11-12_10:12,8745.71,8745.71,8745.71,8745.71,15623,398,2741,
2007-11-12_10:13,8745.09,8745.09,8745.09,8745.09,20597,543,3766,
2007-11-12_10:14,8747.25,8747.25,8747.25,8747.25,15577,372,3147,
2007-11-12_10:15,8753.80,8753.80,8753.80,8753.80,13275,307,2552,
2007-11-12_10:16,8758.19,8758.19,8758.19,8758.19,18334,440,3121,
2007-11-12_10:17,8756.40,8756.40,8756.40,8756.40,11651,363,2526,
2007-11-12_10:18,8757.16,8757.16,8757.16,8757.16,13735,324,2655,
2007-11-12_10:19,8757.67,8757.67,8757.67,8757.67,13275,370,2689,
2007-11-12_10:20,8754.15,8754.15,8754.15,8754.15,16676,747,2669,
2007-11-12_10:21,8754.88,8754.88,8754.88,8754.88,18636,540,3432,
2007-11-12_10:22,8757.39,8757.39,8757.39,8757.39,11751,256,2253,
2007-11-12_10:23,8756.10,8756.10,8756.10,8756.10,13427,325,2673,
2007-11-12_10:24,8760.32,8760.32,8760.32,8760.32,12198,327,2341,
2007-11-12_10:25,8759.85,8759.85,8759.85,8759.85,10033,281,2293,
2007-11-12_10:26,8763.78,8763.78,8763.78,8763.78,13607,411,2785,
2007-11-12_10:27,8761.92,8761.92,8761.92,8761.92,9979,302,2096,
2007-11-12_10:28,8763.02,8763.02,8763.02,8763.02,13716,430,2905,
2007-11-12_10:29,8765.51,8765.51,8765.51,8765.51,11223,273,2095,
2007-11-12_10:30,8762.61,8762.61,8762.61,8762.61,10008,291,1984,
2007-11-12_10:31,8764.15,8764.15,8764.15,8764.15,18949,486,3246,
2007-11-12_10:32,8762.98,8762.98,8762.98,8762.98,9427,242,1937,
2007-11-12_10:33,8762.48,8762.48,8762.48,8762.48,12416,417,2760,
2007-11-12_10:34,8762.34,8762.34,8762.34,8762.34,11651,281,2155,
2007-11-12_10:35,8757.28,8757.28,8757.28,8757.28,10643,297,2254,
2007-11-12_10:36,8753.48,8753.48,8753.48,8753.48,14972,467,3020,
2007-11-12_10:37,8747.98,8747.98,8747.98,8747.98,16601,555,3076,
2007-11-12_10:38,8741.93,8741.93,8741.93,8741.93,21875,718,4536,
2007-11-12_10:39,8733.83,8733.83,8733.83,8733.83,20467,701,4183,
2007-11-12_10:40,8730.96,8730.96,8730.96,8730.96,16253,537,3176,
2007-11-12_10:41,8729.13,8729.13,8729.13,8729.13,20618,641,4033,
2007-11-12_10:42,8728.50,8728.50,8728.50,8728.50,14739,426,2763,
2007-11-12_10:43,8729.01,8729.01,8729.01,8729.01,19837,560,3482,
2007-11-12_10:44,8727.47,8727.47,8727.47,8727.47,15212,415,2790,
2007-11-12_10:45,8729.58,8729.58,8729.58,8729.58,12345,372,2468,
2007-11-12_10:46,8727.59,8727.59,8727.59,8727.59,17344,507,3250,
2007-11-12_10:47,8728.95,8728.95,8728.95,8728.95,11941,245,1957,
2007-11-12_10:48,8726.99,8726.99,8726.99,8726.99,16462,387,2636,
2007-11-12_10:49,8725.63,8725.63,8725.63,8725.63,10616,262,1945,
2007-11-12_10:50,8726.59,8726.59,8726.59,8726.59,11873,332,2033,
2007-11-12_10:51,8726.75,8726.75,8726.75,8726.75,14050,358,2401,
2007-11-12_10:52,8725.67,8725.67,8725.67,8725.67,9978,235,1824,
2007-11-12_10:53,8732.32,8732.32,8732.32,8732.32,13395,316,2438,
2007-11-12_10:54,8726.05,8726.05,8726.05,8726.05,13041,394,2675,
2007-11-12_10:55,8721.81,8721.81,8721.81,8721.81,13918,419,2706,
2007-11-12_10:56,8719.26,8719.26,8719.26,8719.26,20146,580,3979,
2007-11-12_10:57,8713.47,8713.47,8713.47,8713.47,14340,427,2831,
2007-11-12_10:58,8710.12,8710.12,8710.12,8710.12,19660,656,4155,
2007-11-12_10:59,8704.13,8704.13,8704.13,8704.13,19260,555,3952,
2007-11-12_11:00,8700.93,8700.93,8700.93,8700.93,18439,617,3948,
2007-11-12_11:01,8695.13,8695.13,8695.13,8695.13,29373,984,5794,
2007-11-12_11:02,8694.00,8694.00,8694.00,8694.00,22892,735,4332,
2007-11-12_11:03,8693.80,8693.80,8693.80,8693.80,28451,890,5801,
2007-11-12_11:04,8692.65,8692.65,8692.65,8692.65,25039,719,4706,
2007-11-12_11:05,8691.38,8691.38,8691.38,8691.38,15905,477,3154,
2007-11-12_11:06,8691.57,8691.57,8691.57,8691.57,19606,549,3876,
2007-11-12_11:07,8689.21,8689.21,8689.21,8689.21,16218,614,3304,
2007-11-12_11:08,8690.92,8690.92,8690.92,8690.92,16948,459,3236,
2007-11-12_11:09,8687.11,8687.11,8687.11,8687.11,15249,427,2786,
2007-11-12_11:10,8690.03,8690.03,8690.03,8690.03,14179,363,2483,
2007-11-12_11:11,8690.10,8690.10,8690.10,8690.10,16393,427,3082,
2007-11-12_11:12,8693.40,8693.40,8693.40,8693.40,10109,331,2091,
2007-11-12_11:13,8695.29,8695.29,8695.29,8695.29,14843,412,2887,
2007-11-12_11:14,8691.46,8691.46,8691.46,8691.46,13969,381,2529,
2007-11-12_11:15,8692.67,8692.67,8692.67,8692.67,12320,356,2399,
2007-11-12_11:16,8693.83,8693.83,8693.83,8693.83,13734,471,2888,
2007-11-12_11:17,8693.04,8693.04,8693.04,8693.04,11582,339,2258,
2007-11-12_11:18,8696.68,8696.68,8696.68,8696.68,12568,358,2656,
2007-11-12_11:19,8696.27,8696.27,8696.27,8696.27,11054,273,1939,
2007-11-12_11:20,8696.47,8696.47,8696.47,8696.47,11114,339,2209,
2007-11-12_11:21,8695.61,8695.61,8695.61,8695.61,17364,473,2851,
2007-11-12_11:22,8692.93,8692.93,8692.93,8692.93,12231,285,2112,
2007-11-12_11:23,8690.29,8690.29,8690.29,8690.29,15153,412,2766,
2007-11-12_11:24,8687.25,8687.25,8687.25,8687.25,14582,385,2797,
2007-11-12_11:25,8685.66,8685.66,8685.66,8685.66,14824,453,2987,
2007-11-12_11:26,8680.59,8680.59,8680.59,8680.59,18018,550,3662,
2007-11-12_11:27,8682.33,8682.33,8682.33,8682.33,12434,426,2366,
2007-11-12_11:28,8678.26,8678.26,8678.26,8678.26,16566,491,3015,
2007-11-12_11:29,8676.46,8676.46,8676.46,8676.46,13402,358,2508,
2007-11-12_11:30,8673.90,8673.90,8673.90,8673.90,13266,373,2527,
2007-11-12_11:31,8675.66,8675.66,8675.66,8675.66,18788,515,3428,
2007-11-12_11:32,8675.86,8675.86,8675.86,8675.86,12630,371,2440,
2007-11-12_11:33,8672.95,8672.95,8672.95,8672.95,16330,501,3182,
2007-11-12_11:34,8671.21,8671.21,8671.21,8671.21,13236,398,2752,
2007-11-12_11:35,8671.97,8671.97,8671.97,8671.97,14995,438,2922,
2007-11-12_11:36,8667.75,8667.75,8667.75,8667.75,18377,507,3361,
2007-11-12_11:37,8670.38,8670.38,8670.38,8670.38,14102,422,2317,
2007-11-12_11:38,8665.64,8665.64,8665.64,8665.64,17812,578,3112,
2007-11-12_11:39,8665.95,8665.95,8665.95,8665.95,13721,364,2538,
2007-11-12_11:40,8664.93,8664.93,8664.93,8664.93,14301,457,2691,
2007-11-12_11:41,8663.89,8663.89,8663.89,8663.89,17337,614,3403,
2007-11-12_11:42,8664.77,8664.77,8664.77,8664.77,11623,394,2178,
2007-11-12_11:43,8666.00,8666.00,8666.00,8666.00,13771,392,2684,
2007-11-12_11:44,8670.67,8670.67,8670.67,8670.67,12568,345,2444,
2007-11-12_11:45,8673.40,8673.40,8673.40,8673.40,10964,272,2191,
2007-11-12_11:46,8675.79,8675.79,8675.79,8675.79,13715,387,2924,
2007-11-12_11:47,8677.59,8677.59,8677.59,8677.59,10054,250,2000,
2007-11-12_11:48,8675.45,8675.45,8675.45,8675.45,12787,326,2400,
2007-11-12_11:49,8678.97,8678.97,8678.97,8678.97,10825,231,2119,
2007-11-12_11:50,8679.83,8679.83,8679.83,8679.83,9461,238,1679,
2007-11-12_11:51,8681.35,8681.35,8681.35,8681.35,10982,252,2072,
2007-11-12_11:52,8681.65,8681.65,8681.65,8681.65,8841,191,1693,
2007-11-12_11:53,8680.04,8680.04,8680.04,8680.04,10534,262,2403,
2007-11-12_11:54,8678.40,8678.40,8678.40,8678.40,10284,280,2190,
2007-11-12_11:55,8677.59,8677.59,8677.59,8677.59,9056,211,1893,
2007-11-12_11:56,8675.67,8675.67,8675.67,8675.67,10894,300,2352,
2007-11-12_11:57,8672.58,8672.58,8672.58,8672.58,17804,246,2285,
2007-11-12_11:58,8672.79,8672.79,8672.79,8672.79,12171,260,2484,
2007-11-12_11:59,8672.32,8672.32,8672.32,8672.32,11078,244,1970,
2007-11-12_12:00,8672.38,8672.38,8672.38,8672.38,11480,230,2035,
2007-11-12_12:01,8669.56,8669.56,8669.56,8669.56,15181,440,3019,
2007-11-12_12:02,8667.53,8667.53,8667.53,8667.53,16063,476,2974,
2007-11-12_12:03,8664.20,8664.20,8664.20,8664.20,22413,696,4503,
2007-11-12_12:04,8658.29,8658.29,8658.29,8658.29,23976,742,4763,
2007-11-12_12:05,8654.63,8654.63,8654.63,8654.63,23537,675,4385,
2007-11-12_12:06,8651.99,8651.99,8651.99,8651.99,28146,834,5608,
2007-11-12_12:07,8647.72,8647.72,8647.72,8647.72,24505,775,4571,
2007-11-12_12:08,8645.64,8645.64,8645.64,8645.64,25760,721,5110,
2007-11-12_12:09,8645.32,8645.32,8645.32,8645.32,18988,636,4159,
2007-11-12_12:10,8645.45,8645.45,8645.45,8645.45,16421,420,2954,
2007-11-12_12:11,8644.09,8644.09,8644.09,8644.09,19489,460,3416,
2007-11-12_12:12,8641.37,8641.37,8641.37,8641.37,14307,333,2627,
2007-11-12_12:13,8642.20,8642.20,8642.20,8642.20,16247,427,3172,
2007-11-12_12:14,8646.05,8646.05,8646.05,8646.05,12545,303,2379,
2007-11-12_12:15,8645.62,8645.62,8645.62,8645.62,14452,374,2695,
2007-11-12_12:16,8642.68,8642.68,8642.68,8642.68,14640,383,2996,
2007-11-12_12:17,8643.37,8643.37,8643.37,8643.37,12536,278,2436,
2007-11-12_12:18,8641.71,8641.71,8641.71,8641.71,19180,573,3696,
2007-11-12_12:19,8637.45,8637.45,8637.45,8637.45,15175,371,2707,
2007-11-12_12:20,8637.19,8637.19,8637.19,8637.19,14820,395,3289,
2007-11-12_12:21,8632.99,8632.99,8632.99,8632.99,21016,692,4112,
2007-11-12_12:22,8631.96,8631.96,8631.96,8631.96,14289,406,2807,
2007-11-12_12:23,8632.07,8632.07,8632.07,8632.07,22798,575,4560,
2007-11-12_12:24,8630.48,8630.48,8630.48,8630.48,16774,419,3334,
2007-11-12_12:25,8630.03,8630.03,8630.03,8630.03,18016,442,3490,
2007-11-12_12:26,8628.08,8628.08,8628.08,8628.08,21068,568,4379,
2007-11-12_12:27,8627.48,8627.48,8627.48,8627.48,15360,426,3137,
2007-11-12_12:28,8629.11,8629.11,8629.11,8629.11,21627,520,3957,
2007-11-12_12:29,8626.58,8626.58,8626.58,8626.58,13483,315,2891,
2007-11-12_12:30,8630.65,8630.65,8630.65,8630.65,12044,289,2563,
2007-11-12_12:31,8632.63,8632.63,8632.63,8632.63,15702,354,2987,
2007-11-12_12:32,8635.14,8635.14,8635.14,8635.14,10649,260,2063,
2007-11-12_12:33,8637.20,8637.20,8637.20,8637.20,14448,452,2859,
2007-11-12_12:34,8640.39,8640.39,8640.39,8640.39,10392,285,2295,
2007-11-12_12:35,8638.43,8638.43,8638.43,8638.43,13530,386,2475,
2007-11-12_12:36,8644.66,8644.66,8644.66,8644.66,14879,430,2984,
2007-11-12_12:37,8645.08,8645.08,8645.08,8645.08,11167,321,2324,
2007-11-12_12:38,8646.79,8646.79,8646.79,8646.79,15687,393,3102,
2007-11-12_12:39,8647.60,8647.60,8647.60,8647.60,11310,325,2290,
2007-11-12_12:40,8649.92,8649.92,8649.92,8649.92,11490,260,2254,
2007-11-12_12:41,8651.06,8651.06,8651.06,8651.06,13466,323,2878,
2007-11-12_12:42,8654.04,8654.04,8654.04,8654.04,9704,230,2022,
2007-11-12_12:43,8654.29,8654.29,8654.29,8654.29,12897,307,2749,
2007-11-12_12:44,8655.84,8655.84,8655.84,8655.84,9938,251,2216,
2007-11-12_12:45,8658.10,8658.10,8658.10,8658.10,10174,180,1925,
2007-11-12_12:46,8660.87,8660.87,8660.87,8660.87,12640,282,2619,
2007-11-12_12:47,8661.58,8661.58,8661.58,8661.58,9847,259,1880,
2007-11-12_12:48,8664.80,8664.80,8664.80,8664.80,11968,333,2632,
2007-11-12_12:49,8668.15,8668.15,8668.15,8668.15,11847,328,2368,
2007-11-12_12:50,8672.03,8672.03,8672.03,8672.03,9644,259,2055,
2007-11-12_12:51,8674.99,8674.99,8674.99,8674.99,14084,407,2944,
2007-11-12_12:52,8677.47,8677.47,8677.47,8677.47,10312,281,2202,
2007-11-12_12:53,8679.66,8679.66,8679.66,8679.66,14245,506,3064,
2007-11-12_12:54,8684.66,8684.66,8684.66,8684.66,10810,329,2362,
2007-11-12_12:55,8690.15,8690.15,8690.15,8690.15,11577,341,2523,
2007-11-12_12:56,8694.19,8694.19,8694.19,8694.19,15195,435,3173,
2007-11-12_12:57,8694.86,8694.86,8694.86,8694.86,11384,307,2387,
2007-11-12_12:58,8698.27,8698.27,8698.27,8698.27,15838,388,3193,
2007-11-12_12:59,8700.63,8700.63,8700.63,8700.63,13420,384,2773,
2007-11-12_13:00,8701.66,8701.66,8701.66,8701.66,11221,287,2449,
2007-11-12_13:01,8700.92,8700.92,8700.92,8700.92,15969,372,3161,
2007-11-12_13:02,8699.28,8699.28,8699.28,8699.28,11247,284,2264,
2007-11-12_13:03,8698.40,8698.40,8698.40,8698.40,15351,401,3137,
2007-11-12_13:04,8696.28,8696.28,8696.28,8696.28,11693,319,2400,
2007-11-12_13:05,8695.63,8695.63,8695.63,8695.63,10944,265,2367,
2007-11-12_13:06,8694.36,8694.36,8694.36,8694.36,15347,402,3163,
2007-11-12_13:07,8692.01,8692.01,8692.01,8692.01,12812,359,2626,
2007-11-12_13:08,8686.10,8686.10,8686.10,8686.10,20843,613,4068,
2007-11-12_13:09,8681.73,8681.73,8681.73,8681.73,15249,463,3209,
2007-11-12_13:10,8677.16,8677.16,8677.16,8677.16,15657,410,3443,
2007-11-12_13:11,8674.08,8674.08,8674.08,8674.08,18063,544,3750,
2007-11-12_13:12,8673.96,8673.96,8673.96,8673.96,14873,422,3061,
2007-11-12_13:13,8670.83,8670.83,8670.83,8670.83,19005,529,3901,
2007-11-12_13:14,8668.78,8668.78,8668.78,8668.78,15384,382,2977,
2007-11-12_13:15,8666.94,8666.94,8666.94,8666.94,17896,437,3551,
2007-11-12_13:16,8666.92,8666.92,8666.92,8666.92,19814,523,4043,
2007-11-12_13:17,8664.59,8664.59,8664.59,8664.59,13798,387,2934,
2007-11-12_13:18,8665.83,8665.83,8665.83,8665.83,19822,589,4102,
2007-11-12_13:19,8662.93,8662.93,8662.93,8662.93,15060,452,3200,
2007-11-12_13:20,8664.71,8664.71,8664.71,8664.71,18202,547,3371,
2007-11-12_13:21,8668.05,8668.05,8668.05,8668.05,19182,591,4354,
2007-11-12_13:22,8666.22,8666.22,8666.22,8666.22,16996,604,3527,
2007-11-12_13:23,8672.85,8672.85,8672.85,8672.85,21007,677,4432,
2007-11-12_13:24,8674.07,8674.07,8674.07,8674.07,16409,508,3734,
2007-11-12_13:25,8675.91,8675.91,8675.91,8675.91,18419,600,4154,
2007-11-12_13:26,8675.91,8675.91,8675.91,8675.91,0,0,0,
2007-11-12_13:27,8675.91,8675.91,8675.91,8675.91,0,0,0,
2007-11-12_13:28,8675.91,8675.91,8675.91,8675.91,0,0,0,
2007-11-12_13:29,8675.91,8675.91,8675.91,8675.91,0,0,0,
2007-11-12_13:30,8670.61,8670.61,8670.61,8670.61,122817,4147,25257,
2007-11-13_09:01,8673.20,8673.20,8673.20,8673.20,154606,3752,23625,
2007-11-13_09:02,8687.95,8687.95,8687.95,8687.95,35275,1128,6156,
2007-11-13_09:03,8705.11,8705.11,8705.11,8705.11,46585,1190,7097,
2007-11-13_09:04,8712.79,8712.79,8712.79,8712.79,34827,1204,6914,
2007-11-13_09:05,8712.81,8712.81,8712.81,8712.81,41725,1031,6259,
2007-11-13_09:06,8712.89,8712.89,8712.89,8712.89,49299,1222,7854,
2007-11-13_09:07,8713.82,8713.82,8713.82,8713.82,26737,1017,6065,
2007-11-13_09:08,8708.26,8708.26,8708.26,8708.26,27422,914,5983,
2007-11-13_09:09,8706.82,8706.82,8706.82,8706.82,27988,932,6519,
2007-11-13_09:10,8706.72,8706.72,8706.72,8706.72,22236,779,4828,
2007-11-13_09:11,8702.54,8702.54,8702.54,8702.54,27668,901,6096,
2007-11-13_09:12,8701.36,8701.36,8701.36,8701.36,22248,797,5163,
2007-11-13_09:13,8697.63,8697.63,8697.63,8697.63,26909,898,5790,
2007-11-13_09:14,8697.07,8697.07,8697.07,8697.07,26116,807,5491,
2007-11-13_09:15,8694.70,8694.70,8694.70,8694.70,20827,604,4368,
2007-11-13_09:16,8699.51,8699.51,8699.51,8699.51,27255,840,5593,
2007-11-13_09:17,8697.69,8697.69,8697.69,8697.69,23392,826,4782,
2007-11-13_09:18,8701.53,8701.53,8701.53,8701.53,26594,859,5557,
2007-11-13_09:19,8704.86,8704.86,8704.86,8704.86,27245,879,5711,
2007-11-13_09:20,8706.19,8706.19,8706.19,8706.19,24077,627,4573,
2007-11-13_09:21,8709.86,8709.86,8709.86,8709.86,25032,778,5664,
2007-11-13_09:22,8710.45,8710.45,8710.45,8710.45,19350,629,4108,
2007-11-13_09:23,8709.79,8709.79,8709.79,8709.79,22846,741,4538,
2007-11-13_09:24,8709.20,8709.20,8709.20,8709.20,21494,661,4549,
2007-11-13_09:25,8708.58,8708.58,8708.58,8708.58,16347,498,3585,
2007-11-13_09:26,8707.09,8707.09,8707.09,8707.09,22243,704,5217,
2007-11-13_09:27,8703.14,8703.14,8703.14,8703.14,20477,542,4070,
2007-11-13_09:28,8699.66,8699.66,8699.66,8699.66,22509,646,4608,
2007-11-13_09:29,8697.53,8697.53,8697.53,8697.53,22712,633,4604,
2007-11-13_09:30,8691.33,8691.33,8691.33,8691.33,21981,700,4438,
2007-11-13_09:31,8683.03,8683.03,8683.03,8683.03,31079,956,5993,
2007-11-13_09:32,8678.80,8678.80,8678.80,8678.80,26731,969,5648,
2007-11-13_09:33,8673.75,8673.75,8673.75,8673.75,28973,1065,6152,
2007-11-13_09:34,8663.39,8663.39,8663.39,8663.39,30405,1272,6453,
2007-11-13_09:35,8654.21,8654.21,8654.21,8654.21,27165,1098,5845,
2007-11-13_09:36,8644.50,8644.50,8644.50,8644.50,35835,1430,7693,
2007-11-13_09:37,8655.49,8655.49,8655.49,8655.49,28123,1106,6316,
2007-11-13_09:38,8653.12,8653.12,8653.12,8653.12,31427,1108,6503,
2007-11-13_09:39,8655.67,8655.67,8655.67,8655.67,27788,1003,5646,
2007-11-13_09:40,8661.27,8661.27,8661.27,8661.27,19982,755,3855,
2007-11-13_09:41,8660.45,8660.45,8660.45,8660.45,24579,761,5167,
2007-11-13_09:42,8664.55,8664.55,8664.55,8664.55,16739,582,3454,
2007-11-13_09:43,8666.78,8666.78,8666.78,8666.78,21712,585,3968,
2007-11-13_09:44,8670.38,8670.38,8670.38,8670.38,18008,564,3762,
2007-11-13_09:45,8672.62,8672.62,8672.62,8672.62,15619,479,2961,
2007-11-13_09:46,8671.74,8671.74,8671.74,8671.74,19142,552,3969,
2007-11-13_09:47,8674.44,8674.44,8674.44,8674.44,13549,383,2801,
2007-11-13_09:48,8673.82,8673.82,8673.82,8673.82,17281,435,3274,
2007-11-13_09:49,8673.38,8673.38,8673.38,8673.38,16575,457,3097,
2007-11-13_09:50,8671.56,8671.56,8671.56,8671.56,14585,430,2777,
2007-11-13_09:51,8670.10,8670.10,8670.10,8670.10,17178,443,3291,
2007-11-13_09:52,8669.22,8669.22,8669.22,8669.22,13953,376,2547,
2007-11-13_09:53,8669.06,8669.06,8669.06,8669.06,16022,411,3139,
2007-11-13_09:54,8664.41,8664.41,8664.41,8664.41,13929,383,2763,
2007-11-13_09:55,8661.53,8661.53,8661.53,8661.53,12886,343,2636,
2007-11-13_09:56,8659.28,8659.28,8659.28,8659.28,17481,475,3614,
2007-11-13_09:57,8656.47,8656.47,8656.47,8656.47,12370,379,2507,
2007-11-13_09:58,8652.84,8652.84,8652.84,8652.84,16330,424,3023,
2007-11-13_09:59,8651.56,8651.56,8651.56,8651.56,16474,471,3126,
2007-11-13_10:00,8652.71,8652.71,8652.71,8652.71,16389,555,3158,
2007-11-13_10:01,8658.24,8658.24,8658.24,8658.24,20647,611,4032,
2007-11-13_10:02,8665.18,8665.18,8665.18,8665.18,15753,503,3420,
2007-11-13_10:03,8671.75,8671.75,8671.75,8671.75,20798,602,4331,
2007-11-13_10:04,8675.83,8675.83,8675.83,8675.83,17076,589,3613,
2007-11-13_10:05,8675.34,8675.34,8675.34,8675.34,15009,427,2958,
2007-11-13_10:06,8677.17,8677.17,8677.17,8677.17,17910,517,3617,
2007-11-13_10:07,8679.36,8679.36,8679.36,8679.36,11344,328,2432,
2007-11-13_10:08,8683.66,8683.66,8683.66,8683.66,14998,398,3084,
2007-11-13_10:09,8689.45,8689.45,8689.45,8689.45,17138,523,3891,
2007-11-13_10:10,8693.92,8693.92,8693.92,8693.92,16537,523,3170,
2007-11-13_10:11,8701.70,8701.70,8701.70,8701.70,24916,755,5402,
2007-11-13_10:12,8708.86,8708.86,8708.86,8708.86,21481,774,4686,
2007-11-13_10:13,8712.08,8712.08,8712.08,8712.08,23694,788,5216,
2007-11-13_10:14,8714.31,8714.31,8714.31,8714.31,22606,667,4320,
2007-11-13_10:15,8714.03,8714.03,8714.03,8714.03,14562,400,3303,
2007-11-13_10:16,8715.87,8715.87,8715.87,8715.87,18708,591,3942,
2007-11-13_10:17,8715.20,8715.20,8715.20,8715.20,13064,355,2805,
2007-11-13_10:18,8715.72,8715.72,8715.72,8715.72,15711,436,3225,
2007-11-13_10:19,8714.11,8714.11,8714.11,8714.11,16362,424,3173,
2007-11-13_10:20,8711.23,8711.23,8711.23,8711.23,11082,309,2369,
2007-11-13_10:21,8706.68,8706.68,8706.68,8706.68,15633,469,3486,
2007-11-13_10:22,8704.26,8704.26,8704.26,8704.26,11351,342,2452,
2007-11-13_10:23,8705.23,8705.23,8705.23,8705.23,13442,316,2762,
2007-11-13_10:24,8702.34,8702.34,8702.34,8702.34,11194,289,2302,
2007-11-13_10:25,8701.88,8701.88,8701.88,8701.88,10529,226,2137,
2007-11-13_10:26,8701.91,8701.91,8701.91,8701.91,13860,376,2856,
2007-11-13_10:27,8702.33,8702.33,8702.33,8702.33,9127,206,1751,
2007-11-13_10:28,8702.71,8702.71,8702.71,8702.71,12727,327,2480,
2007-11-13_10:29,8698.88,8698.88,8698.88,8698.88,9059,225,1831,
2007-11-13_10:30,8700.28,8700.28,8700.28,8700.28,8345,185,1768,
2007-11-13_10:31,8698.39,8698.39,8698.39,8698.39,13908,306,2635,
2007-11-13_10:32,8695.88,8695.88,8695.88,8695.88,9547,219,1801,
2007-11-13_10:33,8695.34,8695.34,8695.34,8695.34,10786,262,2081,
2007-11-13_10:34,8695.18,8695.18,8695.18,8695.18,10452,304,2062,
2007-11-13_10:35,8696.04,8696.04,8696.04,8696.04,10197,256,1957,
2007-11-13_10:36,8696.13,8696.13,8696.13,8696.13,14641,356,2648,
2007-11-13_10:37,8697.08,8697.08,8697.08,8697.08,9934,228,1824,
2007-11-13_10:38,8700.21,8700.21,8700.21,8700.21,11173,270,2153,
2007-11-13_10:39,8699.80,8699.80,8699.80,8699.80,9833,252,1917,
2007-11-13_10:40,8700.37,8700.37,8700.37,8700.37,10999,249,1976,
2007-11-13_10:41,8702.63,8702.63,8702.63,8702.63,13421,309,2570,
2007-11-13_10:42,8705.16,8705.16,8705.16,8705.16,10100,225,1921,
2007-11-13_10:43,8706.49,8706.49,8706.49,8706.49,13023,305,2656,
2007-11-13_10:44,8708.14,8708.14,8708.14,8708.14,13046,328,2541,
2007-11-13_10:45,8711.64,8711.64,8711.64,8711.64,12257,329,2773,
2007-11-13_10:46,8716.58,8716.58,8716.58,8716.58,17932,558,3896,
2007-11-13_10:47,8716.17,8716.17,8716.17,8716.17,13858,404,2940,
2007-11-13_10:48,8721.05,8721.05,8721.05,8721.05,18877,548,3722,
2007-11-13_10:49,8724.66,8724.66,8724.66,8724.66,17218,586,3539,
2007-11-13_10:50,8727.48,8727.48,8727.48,8727.48,16844,503,3367,
2007-11-13_10:51,8731.58,8731.58,8731.58,8731.58,23208,800,4997,
2007-11-13_10:52,8735.72,8735.72,8735.72,8735.72,16431,531,3574,
2007-11-13_10:53,8737.75,8737.75,8737.75,8737.75,19124,604,4246,
2007-11-13_10:54,8735.04,8735.04,8735.04,8735.04,18823,569,3550,
2007-11-13_10:55,8733.50,8733.50,8733.50,8733.50,16017,499,3408,
2007-11-13_10:56,8732.25,8732.25,8732.25,8732.25,20499,587,4175,
2007-11-13_10:57,8730.93,8730.93,8730.93,8730.93,14721,465,2972,
2007-11-13_10:58,8734.44,8734.44,8734.44,8734.44,16491,534,3574,
2007-11-13_10:59,8739.04,8739.04,8739.04,8739.04,12634,390,2800,
2007-11-13_11:00,8738.29,8738.29,8738.29,8738.29,11439,308,2366,
2007-11-13_11:01,8742.41,8742.41,8742.41,8742.41,19081,482,3406,
2007-11-13_11:02,8741.49,8741.49,8741.49,8741.49,12384,359,2523,
2007-11-13_11:03,8739.76,8739.76,8739.76,8739.76,18120,561,3569,
2007-11-13_11:04,8738.06,8738.06,8738.06,8738.06,13843,405,2829,
2007-11-13_11:05,8738.77,8738.77,8738.77,8738.77,13106,403,2738,
2007-11-13_11:06,8738.95,8738.95,8738.95,8738.95,18178,546,3246,
2007-11-13_11:07,8739.60,8739.60,8739.60,8739.60,13145,354,2337,
2007-11-13_11:08,8738.22,8738.22,8738.22,8738.22,12920,316,2561,
2007-11-13_11:09,8737.63,8737.63,8737.63,8737.63,11212,323,2252,
2007-11-13_11:10,8736.67,8736.67,8736.67,8736.67,12747,305,2082,
2007-11-13_11:11,8736.42,8736.42,8736.42,8736.42,15784,432,2938,
2007-11-13_11:12,8733.48,8733.48,8733.48,8733.48,9881,301,1965,
2007-11-13_11:13,8733.88,8733.88,8733.88,8733.88,13657,307,2379,
2007-11-13_11:14,8732.91,8732.91,8732.91,8732.91,10499,238,1925,
2007-11-13_11:15,8735.73,8735.73,8735.73,8735.73,11371,283,2016,
2007-11-13_11:16,8737.17,8737.17,8737.17,8737.17,12382,297,2445,
2007-11-13_11:17,8736.55,8736.55,8736.55,8736.55,10358,231,1876,
2007-11-13_11:18,8737.10,8737.10,8737.10,8737.10,12592,318,2345,
2007-11-13_11:19,8737.38,8737.38,8737.38,8737.38,12840,300,2260,
2007-11-13_11:20,8734.76,8734.76,8734.76,8734.76,10807,285,2120,
2007-11-13_11:21,8722.20,8722.20,8722.20,8722.20,20301,678,4096,
2007-11-13_11:22,8714.33,8714.33,8714.33,8714.33,19355,648,3889,
2007-11-13_11:23,8704.98,8704.98,8704.98,8704.98,24058,803,4826,
2007-11-13_11:24,8700.91,8700.91,8700.91,8700.91,19514,623,3741,
2007-11-13_11:25,8697.69,8697.69,8697.69,8697.69,16136,670,3326,
2007-11-13_11:26,8699.09,8699.09,8699.09,8699.09,18641,665,3768,
2007-11-13_11:27,8697.38,8697.38,8697.38,8697.38,13522,421,2419,
2007-11-13_11:28,8698.35,8698.35,8698.35,8698.35,13913,358,2724,
2007-11-13_11:29,8696.45,8696.45,8696.45,8696.45,11392,318,2098,
2007-11-13_11:30,8694.58,8694.58,8694.58,8694.58,11050,294,2178,
2007-11-13_11:31,8688.55,8688.55,8688.55,8688.55,14433,392,2990,
2007-11-13_11:32,8684.27,8684.27,8684.27,8684.27,11979,451,2781,
2007-11-13_11:33,8678.23,8678.23,8678.23,8678.23,17410,610,3639,
2007-11-13_11:34,8675.96,8675.96,8675.96,8675.96,18641,701,3364,
2007-11-13_11:35,8671.15,8671.15,8671.15,8671.15,16478,501,3033,
2007-11-13_11:36,8670.34,8670.34,8670.34,8670.34,17919,673,3744,
2007-11-13_11:37,8666.50,8666.50,8666.50,8666.50,14783,600,2980,
2007-11-13_11:38,8667.03,8667.03,8667.03,8667.03,17095,555,3475,
2007-11-13_11:39,8668.66,8668.66,8668.66,8668.66,12652,396,2563,
2007-11-13_11:40,8673.17,8673.17,8673.17,8673.17,11093,329,2171,
2007-11-13_11:41,8676.10,8676.10,8676.10,8676.10,11375,327,2426,
2007-11-13_11:42,8678.12,8678.12,8678.12,8678.12,9255,310,1969,
2007-11-13_11:43,8681.31,8681.31,8681.31,8681.31,13492,362,2599,
2007-11-13_11:44,8668.68,8668.68,8668.68,8668.68,14309,497,3147,
2007-11-13_11:45,8661.79,8661.79,8661.79,8661.79,14184,527,3340,
2007-11-13_11:46,8657.27,8657.27,8657.27,8657.27,14847,447,2980,
2007-11-13_11:47,8650.45,8650.45,8650.45,8650.45,13102,474,3086,
2007-11-13_11:48,8641.52,8641.52,8641.52,8641.52,23883,951,4522,
2007-11-13_11:49,8630.64,8630.64,8630.64,8630.64,22295,990,5110,
2007-11-13_11:50,8630.02,8630.02,8630.02,8630.02,19464,626,3888,
2007-11-13_11:51,8626.34,8626.34,8626.34,8626.34,22082,731,4618,
2007-11-13_11:52,8630.08,8630.08,8630.08,8630.08,15140,445,3185,
2007-11-13_11:53,8635.83,8635.83,8635.83,8635.83,18370,570,3776,
2007-11-13_11:54,8641.03,8641.03,8641.03,8641.03,12185,364,2617,
2007-11-13_11:55,8643.33,8643.33,8643.33,8643.33,11714,317,2424,
2007-11-13_11:56,8644.89,8644.89,8644.89,8644.89,13287,359,2695,
2007-11-13_11:57,8645.42,8645.42,8645.42,8645.42,8416,235,1720,
2007-11-13_11:58,8650.10,8650.10,8650.10,8650.10,10586,266,2053,
2007-11-13_11:59,8648.70,8648.70,8648.70,8648.70,9488,239,1739,
2007-11-13_12:00,8651.30,8651.30,8651.30,8651.30,8032,213,1635,
2007-11-13_12:01,8645.11,8645.11,8645.11,8645.11,13106,330,2151,
2007-11-13_12:02,8642.65,8642.65,8642.65,8642.65,9266,227,1620,
2007-11-13_12:03,8639.73,8639.73,8639.73,8639.73,11870,337,2315,
2007-11-13_12:04,8629.76,8629.76,8629.76,8629.76,15984,503,3130,
2007-11-13_12:05,8619.18,8619.18,8619.18,8619.18,20246,777,4313,
2007-11-13_12:06,8604.96,8604.96,8604.96,8604.96,27132,1016,5761,
2007-11-13_12:07,8602.03,8602.03,8602.03,8602.03,20322,648,4165,
2007-11-13_12:08,8599.39,8599.39,8599.39,8599.39,25147,792,4907,
2007-11-13_12:09,8604.76,8604.76,8604.76,8604.76,17475,578,3669,
2007-11-13_12:10,8605.48,8605.48,8605.48,8605.48,15880,397,3222,
2007-11-13_12:11,8609.32,8609.32,8609.32,8609.32,15743,465,3148,
2007-11-13_12:12,8613.77,8613.77,8613.77,8613.77,10651,298,2211,
2007-11-13_12:13,8615.17,8615.17,8615.17,8615.17,14794,358,2684,
2007-11-13_12:14,8615.85,8615.85,8615.85,8615.85,10702,278,2189,
2007-11-13_12:15,8611.51,8611.51,8611.51,8611.51,10102,277,2209,
2007-11-13_12:16,8608.37,8608.37,8608.37,8608.37,13083,338,2572,
2007-11-13_12:17,8610.84,8610.84,8610.84,8610.84,8547,201,1690,
2007-11-13_12:18,8602.82,8602.82,8602.82,8602.82,15531,482,3182,
2007-11-13_12:19,8603.10,8603.10,8603.10,8603.10,12790,311,2527,
2007-11-13_12:20,8602.74,8602.74,8602.74,8602.74,11495,291,2200,
2007-11-13_12:21,8607.78,8607.78,8607.78,8607.78,14496,378,2565,
2007-11-13_12:22,8615.31,8615.31,8615.31,8615.31,11967,371,2168,
2007-11-13_12:23,8619.47,8619.47,8619.47,8619.47,13508,475,2885,
2007-11-13_12:24,8625.91,8625.91,8625.91,8625.91,10142,296,1959,
2007-11-13_12:25,8626.72,8626.72,8626.72,8626.72,11476,315,2120,
2007-11-13_12:26,8625.99,8625.99,8625.99,8625.99,12820,376,2516,
2007-11-13_12:27,8630.74,8630.74,8630.74,8630.74,8289,229,1715,
2007-11-13_12:28,8636.90,8636.90,8636.90,8636.90,11339,294,2305,
2007-11-13_12:29,8636.21,8636.21,8636.21,8636.21,9977,259,1868,
2007-11-13_12:30,8638.39,8638.39,8638.39,8638.39,9228,259,2040,
2007-11-13_12:31,8642.44,8642.44,8642.44,8642.44,12650,348,2273,
2007-11-13_12:32,8646.37,8646.37,8646.37,8646.37,8480,204,1701,
2007-11-13_12:33,8646.48,8646.48,8646.48,8646.48,11800,354,2394,
2007-11-13_12:34,8645.37,8645.37,8645.37,8645.37,8800,245,1840,
2007-11-13_12:35,8646.75,8646.75,8646.75,8646.75,9259,246,1916,
2007-11-13_12:36,8644.75,8644.75,8644.75,8644.75,11456,312,2408,
2007-11-13_12:37,8645.30,8645.30,8645.30,8645.30,7961,226,1677,
2007-11-13_12:38,8644.46,8644.46,8644.46,8644.46,12332,393,2523,
2007-11-13_12:39,8641.51,8641.51,8641.51,8641.51,9948,331,2026,
2007-11-13_12:40,8639.45,8639.45,8639.45,8639.45,9903,274,2095,
2007-11-13_12:41,8639.35,8639.35,8639.35,8639.35,14272,473,2910,
2007-11-13_12:42,8640.19,8640.19,8640.19,8640.19,10229,338,1918,
2007-11-13_12:43,8641.75,8641.75,8641.75,8641.75,13480,403,2801,
2007-11-13_12:44,8642.84,8642.84,8642.84,8642.84,9556,346,1944,
2007-11-13_12:45,8645.04,8645.04,8645.04,8645.04,11318,305,2097,
2007-11-13_12:46,8650.05,8650.05,8650.05,8650.05,12705,372,2584,
2007-11-13_12:47,8653.26,8653.26,8653.26,8653.26,11423,312,2034,
2007-11-13_12:48,8661.18,8661.18,8661.18,8661.18,16214,519,3346,
2007-11-13_12:49,8671.28,8671.28,8671.28,8671.28,15182,555,3219,
2007-11-13_12:50,8679.38,8679.38,8679.38,8679.38,13627,482,3013,
2007-11-13_12:51,8690.15,8690.15,8690.15,8690.15,18643,611,3931,
2007-11-13_12:52,8691.93,8691.93,8691.93,8691.93,14115,461,2908,
2007-11-13_12:53,8689.86,8689.86,8689.86,8689.86,16813,511,3876,
2007-11-13_12:54,8688.03,8688.03,8688.03,8688.03,12895,379,2813,
2007-11-13_12:55,8688.49,8688.49,8688.49,8688.49,14348,414,3087,
2007-11-13_12:56,8691.28,8691.28,8691.28,8691.28,19163,564,3837,
2007-11-13_12:57,8690.67,8690.67,8690.67,8690.67,11109,329,2433,
2007-11-13_12:58,8696.31,8696.31,8696.31,8696.31,13669,352,3086,
2007-11-13_12:59,8694.52,8694.52,8694.52,8694.52,12000,354,2655,
2007-11-13_13:00,8698.24,8698.24,8698.24,8698.24,13174,450,2809,
2007-11-13_13:01,8701.98,8701.98,8701.98,8701.98,16535,593,3784,
2007-11-13_13:02,8702.89,8702.89,8702.89,8702.89,13795,411,2905,
2007-11-13_13:03,8713.45,8713.45,8713.45,8713.45,22890,745,4401,
2007-11-13_13:04,8719.54,8719.54,8719.54,8719.54,16188,567,3925,
2007-11-13_13:05,8722.77,8722.77,8722.77,8722.77,17870,629,3868,
2007-11-13_13:06,8724.53,8724.53,8724.53,8724.53,22106,776,5256,
2007-11-13_13:07,8722.80,8722.80,8722.80,8722.80,16575,538,3785,
2007-11-13_13:08,8721.41,8721.41,8721.41,8721.41,20953,626,4537,
2007-11-13_13:09,8719.35,8719.35,8719.35,8719.35,18757,636,4040,
2007-11-13_13:10,8717.37,8717.37,8717.37,8717.37,15354,500,3602,
2007-11-13_13:11,8713.56,8713.56,8713.56,8713.56,17747,511,4211,
2007-11-13_13:12,8711.54,8711.54,8711.54,8711.54,13095,382,2846,
2007-11-13_13:13,8709.28,8709.28,8709.28,8709.28,17574,515,3856,
2007-11-13_13:14,8716.47,8716.47,8716.47,8716.47,16364,475,3516,
2007-11-13_13:15,8722.27,8722.27,8722.27,8722.27,14876,425,3557,
2007-11-13_13:16,8725.80,8725.80,8725.80,8725.80,20280,622,4548,
2007-11-13_13:17,8728.44,8728.44,8728.44,8728.44,16047,553,3498,
2007-11-13_13:18,8738.43,8738.43,8738.43,8738.43,21531,784,4868,
2007-11-13_13:19,8740.23,8740.23,8740.23,8740.23,22373,735,4455,
2007-11-13_13:20,8737.36,8737.36,8737.36,8737.36,23428,741,4887,
2007-11-13_13:21,8740.86,8740.86,8740.86,8740.86,26091,859,5929,
2007-11-13_13:22,8739.30,8739.30,8739.30,8739.30,18555,577,4350,
2007-11-13_13:23,8738.58,8738.58,8738.58,8738.58,23483,667,5412,
2007-11-13_13:24,8734.51,8734.51,8734.51,8734.51,21467,782,5148,
2007-11-13_13:25,8734.11,8734.11,8734.11,8734.11,19788,658,4741,
2007-11-13_13:26,8734.09,8734.09,8734.09,8734.09,0,0,0,
2007-11-13_13:27,8734.09,8734.09,8734.09,8734.09,0,0,0,
2007-11-13_13:28,8734.09,8734.09,8734.09,8734.09,0,0,0,
2007-11-13_13:29,8734.09,8734.09,8734.09,8734.09,0,0,0,
2007-11-13_13:30,8727.21,8727.21,8727.21,8727.21,137382,5252,30170,
2007-11-14_09:01,8965.66,8965.66,8965.66,8965.66,360120,7439,43901,
2007-11-14_09:02,8958.55,8958.55,8958.55,8958.55,54836,2077,11079,
2007-11-14_09:03,8950.99,8950.99,8950.99,8950.99,51257,1879,11008,
2007-11-14_09:04,8946.45,8946.45,8946.45,8946.45,50760,1940,11039,
2007-11-14_09:05,8944.39,8944.39,8944.39,8944.39,41784,1385,8276,
2007-11-14_09:06,8944.63,8944.63,8944.63,8944.63,41267,1579,9335,
2007-11-14_09:07,8942.60,8942.60,8942.60,8942.60,34124,1391,7680,
2007-11-14_09:08,8946.21,8946.21,8946.21,8946.21,37216,1509,8398,
2007-11-14_09:09,8949.99,8949.99,8949.99,8949.99,34554,1417,7796,
2007-11-14_09:10,8952.51,8952.51,8952.51,8952.51,31447,1030,6316,
2007-11-14_09:11,8952.53,8952.53,8952.53,8952.53,44182,1515,9270,
2007-11-14_09:12,8955.94,8955.94,8955.94,8955.94,34046,1327,6853,
2007-11-14_09:13,8959.09,8959.09,8959.09,8959.09,36981,1259,7389,
2007-11-14_09:14,8958.75,8958.75,8958.75,8958.75,33164,1014,7027,
2007-11-14_09:15,8957.89,8957.89,8957.89,8957.89,27414,774,5318,
2007-11-14_09:16,8960.02,8960.02,8960.02,8960.02,36757,1242,7208,
2007-11-14_09:17,8962.26,8962.26,8962.26,8962.26,30881,939,5221,
2007-11-14_09:18,8962.93,8962.93,8962.93,8962.93,37217,991,5746,
2007-11-14_09:19,8964.67,8964.67,8964.67,8964.67,35622,1232,6384,
2007-11-14_09:20,8965.18,8965.18,8965.18,8965.18,33175,905,5590,
2007-11-14_09:21,8968.99,8968.99,8968.99,8968.99,38308,1315,7058,
2007-11-14_09:22,8970.85,8970.85,8970.85,8970.85,28922,836,5459,
2007-11-14_09:23,8971.93,8971.93,8971.93,8971.93,29526,868,5812,
2007-11-14_09:24,8968.07,8968.07,8968.07,8968.07,30245,804,5661,
2007-11-14_09:25,8967.35,8967.35,8967.35,8967.35,25963,641,4635,
2007-11-14_09:26,8967.18,8967.18,8967.18,8967.18,31035,832,5988,
2007-11-14_09:27,8964.25,8964.25,8964.25,8964.25,28319,831,4873,
2007-11-14_09:28,8961.49,8961.49,8961.49,8961.49,26244,831,5185,
2007-11-14_09:29,8954.93,8954.93,8954.93,8954.93,28278,874,5454,
2007-11-14_09:30,8950.41,8950.41,8950.41,8950.41,31072,815,4477,
2007-11-14_09:31,8946.68,8946.68,8946.68,8946.68,28635,890,5682,
2007-11-14_09:32,8943.21,8943.21,8943.21,8943.21,23690,672,4275,
2007-11-14_09:33,8943.11,8943.11,8943.11,8943.11,23280,627,4605,
2007-11-14_09:34,8943.29,8943.29,8943.29,8943.29,21796,642,4411,
2007-11-14_09:35,8941.66,8941.66,8941.66,8941.66,16674,518,3339,
2007-11-14_09:36,8941.95,8941.95,8941.95,8941.95,21048,621,4347,
2007-11-14_09:37,8942.19,8942.19,8942.19,8942.19,20322,512,3378,
2007-11-14_09:38,8940.96,8940.96,8940.96,8940.96,21850,644,4093,
2007-11-14_09:39,8941.89,8941.89,8941.89,8941.89,18122,621,4007,
2007-11-14_09:40,8941.49,8941.49,8941.49,8941.49,17200,509,3272,
2007-11-14_09:41,8945.49,8945.49,8945.49,8945.49,23673,630,4545,
2007-11-14_09:42,8946.87,8946.87,8946.87,8946.87,17114,476,3414,
2007-11-14_09:43,8950.72,8950.72,8950.72,8950.72,19674,558,3875,
2007-11-14_09:44,8949.77,8949.77,8949.77,8949.77,18874,556,3854,
2007-11-14_09:45,8951.86,8951.86,8951.86,8951.86,15956,565,3388,
2007-11-14_09:46,8956.91,8956.91,8956.91,8956.91,20105,775,4357,
2007-11-14_09:47,8957.42,8957.42,8957.42,8957.42,13754,451,3105,
2007-11-14_09:48,8956.47,8956.47,8956.47,8956.47,17217,647,3742,
2007-11-14_09:49,8952.84,8952.84,8952.84,8952.84,18325,640,3635,
2007-11-14_09:50,8950.79,8950.79,8950.79,8950.79,15274,409,2984,
2007-11-14_09:51,8951.54,8951.54,8951.54,8951.54,18990,574,3967,
2007-11-14_09:52,8950.14,8950.14,8950.14,8950.14,12031,358,2688,
2007-11-14_09:53,8949.61,8949.61,8949.61,8949.61,18824,719,3691,
2007-11-14_09:54,8950.30,8950.30,8950.30,8950.30,16943,619,3295,
2007-11-14_09:55,8950.18,8950.18,8950.18,8950.18,13749,493,2676,
2007-11-14_09:56,8950.30,8950.30,8950.30,8950.30,21195,640,3932,
2007-11-14_09:57,8953.12,8953.12,8953.12,8953.12,13954,393,2696,
2007-11-14_09:58,8956.25,8956.25,8956.25,8956.25,18182,558,3514,
2007-11-14_09:59,8960.27,8960.27,8960.27,8960.27,16227,493,3010,
2007-11-14_10:00,8960.93,8960.93,8960.93,8960.93,15586,459,2992,
2007-11-14_10:01,8965.86,8965.86,8965.86,8965.86,22036,847,4478,
2007-11-14_10:02,8966.53,8966.53,8966.53,8966.53,15493,592,3432,
2007-11-14_10:03,8969.82,8969.82,8969.82,8969.82,23768,941,4827,
2007-11-14_10:04,8972.54,8972.54,8972.54,8972.54,18192,827,3747,
2007-11-14_10:05,8976.09,8976.09,8976.09,8976.09,17607,606,3438,
2007-11-14_10:06,8973.80,8973.80,8973.80,8973.80,30242,775,4785,
2007-11-14_10:07,8968.18,8968.18,8968.18,8968.18,16068,569,3404,
2007-11-14_10:08,8967.91,8967.91,8967.91,8967.91,19612,601,3925,
2007-11-14_10:09,8968.18,8968.18,8968.18,8968.18,17444,499,3256,
2007-11-14_10:10,8967.95,8967.95,8967.95,8967.95,12965,336,2506,
2007-11-14_10:11,8970.24,8970.24,8970.24,8970.24,18203,484,3550,
2007-11-14_10:12,8970.69,8970.69,8970.69,8970.69,11799,377,2362,
2007-11-14_10:13,8969.70,8969.70,8969.70,8969.70,14226,371,2736,
2007-11-14_10:14,8970.70,8970.70,8970.70,8970.70,12989,410,2554,
2007-11-14_10:15,8970.76,8970.76,8970.76,8970.76,13282,297,2346,
2007-11-14_10:16,8969.62,8969.62,8969.62,8969.62,14180,400,2981,
2007-11-14_10:17,8969.11,8969.11,8969.11,8969.11,13930,382,2590,
2007-11-14_10:18,8968.37,8968.37,8968.37,8968.37,16673,508,3431,
2007-11-14_10:19,8967.35,8967.35,8967.35,8967.35,15125,384,2916,
2007-11-14_10:20,8960.47,8960.47,8960.47,8960.47,13055,390,2739,
2007-11-14_10:21,8963.61,8963.61,8963.61,8963.61,18046,471,3258,
2007-11-14_10:22,8962.78,8962.78,8962.78,8962.78,12131,353,2455,
2007-11-14_10:23,8963.65,8963.65,8963.65,8963.65,16549,544,3029,
2007-11-14_10:24,8964.86,8964.86,8964.86,8964.86,17699,483,2985,
2007-11-14_10:25,8964.85,8964.85,8964.85,8964.85,14102,411,2767,
2007-11-14_10:26,8966.53,8966.53,8966.53,8966.53,16596,461,3055,
2007-11-14_10:27,8967.14,8967.14,8967.14,8967.14,11069,277,2081,
2007-11-14_10:28,8965.14,8965.14,8965.14,8965.14,14233,467,2855,
2007-11-14_10:29,8966.48,8966.48,8966.48,8966.48,15471,382,2689,
2007-11-14_10:30,8967.04,8967.04,8967.04,8967.04,10754,270,2138,
2007-11-14_10:31,8963.69,8963.69,8963.69,8963.69,15234,393,2735,
2007-11-14_10:32,8962.18,8962.18,8962.18,8962.18,10963,289,1926,
2007-11-14_10:33,8961.33,8961.33,8961.33,8961.33,13090,403,2582,
2007-11-14_10:34,8962.40,8962.40,8962.40,8962.40,12209,272,2021,
2007-11-14_10:35,8965.06,8965.06,8965.06,8965.06,10749,252,1902,
2007-11-14_10:36,8966.00,8966.00,8966.00,8966.00,13957,360,2533,
2007-11-14_10:37,8968.34,8968.34,8968.34,8968.34,12869,334,2232,
2007-11-14_10:38,8967.95,8967.95,8967.95,8967.95,16649,460,2581,
2007-11-14_10:39,8969.79,8969.79,8969.79,8969.79,11685,271,2248,
2007-11-14_10:40,8971.50,8971.50,8971.50,8971.50,11089,279,1981,
2007-11-14_10:41,8969.00,8969.00,8969.00,8969.00,15240,480,2774,
2007-11-14_10:42,8969.16,8969.16,8969.16,8969.16,13517,360,2304,
2007-11-14_10:43,8971.66,8971.66,8971.66,8971.66,15551,403,2710,
2007-11-14_10:44,8973.04,8973.04,8973.04,8973.04,14226,390,2571,
2007-11-14_10:45,8973.70,8973.70,8973.70,8973.70,12207,300,2242,
2007-11-14_10:46,8972.27,8972.27,8972.27,8972.27,16657,516,3104,
2007-11-14_10:47,8966.80,8966.80,8966.80,8966.80,12908,349,2648,
2007-11-14_10:48,8969.93,8969.93,8969.93,8969.93,12912,330,2460,
2007-11-14_10:49,8969.45,8969.45,8969.45,8969.45,12566,382,2293,
2007-11-14_10:50,8972.20,8972.20,8972.20,8972.20,10527,255,1951,
2007-11-14_10:51,8972.42,8972.42,8972.42,8972.42,13316,390,2731,
2007-11-14_10:52,8973.43,8973.43,8973.43,8973.43,9228,208,1778,
2007-11-14_10:53,8975.28,8975.28,8975.28,8975.28,11993,344,2336,
2007-11-14_10:54,8975.23,8975.23,8975.23,8975.23,9842,253,1971,
2007-11-14_10:55,8975.94,8975.94,8975.94,8975.94,10037,259,1892,
2007-11-14_10:56,8976.45,8976.45,8976.45,8976.45,11807,253,2173,
2007-11-14_10:57,8973.44,8973.44,8973.44,8973.44,9613,238,1891,
2007-11-14_10:58,8973.50,8973.50,8973.50,8973.50,12383,387,2525,
2007-11-14_10:59,8977.04,8977.04,8977.04,8977.04,11550,409,2294,
2007-11-14_11:00,8978.13,8978.13,8978.13,8978.13,12648,833,2759,
2007-11-14_11:01,8975.99,8975.99,8975.99,8975.99,15926,941,3285,
2007-11-14_11:02,8977.49,8977.49,8977.49,8977.49,9715,522,2310,
2007-11-14_11:03,8976.80,8976.80,8976.80,8976.80,12631,359,2635,
2007-11-14_11:04,8976.25,8976.25,8976.25,8976.25,13611,412,2761,
2007-11-14_11:05,8980.16,8980.16,8980.16,8980.16,13491,506,3227,
2007-11-14_11:06,8979.40,8979.40,8979.40,8979.40,15730,475,3167,
2007-11-14_11:07,8979.00,8979.00,8979.00,8979.00,11770,364,2433,
2007-11-14_11:08,8980.46,8980.46,8980.46,8980.46,15465,492,3165,
2007-11-14_11:09,8981.87,8981.87,8981.87,8981.87,12141,319,2525,
2007-11-14_11:10,8983.33,8983.33,8983.33,8983.33,11857,346,2231,
2007-11-14_11:11,8983.08,8983.08,8983.08,8983.08,16334,441,3002,
2007-11-14_11:12,8984.48,8984.48,8984.48,8984.48,11461,316,2132,
2007-11-14_11:13,8982.88,8982.88,8982.88,8982.88,15599,387,2971,
2007-11-14_11:14,8984.90,8984.90,8984.90,8984.90,12807,334,2255,
2007-11-14_11:15,8985.70,8985.70,8985.70,8985.70,17788,497,2544,
2007-11-14_11:16,8985.09,8985.09,8985.09,8985.09,17172,472,3192,
2007-11-14_11:17,8986.60,8986.60,8986.60,8986.60,11398,301,2005,
2007-11-14_11:18,8983.95,8983.95,8983.95,8983.95,13472,292,2600,
2007-11-14_11:19,8983.40,8983.40,8983.40,8983.40,13078,378,2323,
2007-11-14_11:20,8983.95,8983.95,8983.95,8983.95,12111,328,2461,
2007-11-14_11:21,8980.94,8980.94,8980.94,8980.94,15779,461,3091,
2007-11-14_11:22,8982.94,8982.94,8982.94,8982.94,11143,284,2053,
2007-11-14_11:23,8982.23,8982.23,8982.23,8982.23,14344,324,2703,
2007-11-14_11:24,8981.63,8981.63,8981.63,8981.63,11209,365,2203,
2007-11-14_11:25,8982.41,8982.41,8982.41,8982.41,11769,321,2167,
2007-11-14_11:26,8982.03,8982.03,8982.03,8982.03,11446,334,2533,
2007-11-14_11:27,8982.55,8982.55,8982.55,8982.55,9421,372,1945,
2007-11-14_11:28,8984.16,8984.16,8984.16,8984.16,13829,439,2395,
2007-11-14_11:29,8983.73,8983.73,8983.73,8983.73,11349,344,2137,
2007-11-14_11:30,8982.96,8982.96,8982.96,8982.96,10803,305,2090,
2007-11-14_11:31,8984.18,8984.18,8984.18,8984.18,12755,327,2476,
2007-11-14_11:32,8985.53,8985.53,8985.53,8985.53,9963,220,1830,
2007-11-14_11:33,8982.97,8982.97,8982.97,8982.97,13153,315,2362,
2007-11-14_11:34,8983.31,8983.31,8983.31,8983.31,10883,287,2025,
2007-11-14_11:35,8983.02,8983.02,8983.02,8983.02,11315,354,1997,
2007-11-14_11:36,8981.74,8981.74,8981.74,8981.74,12927,353,2377,
2007-11-14_11:37,8982.61,8982.61,8982.61,8982.61,11459,298,1965,
2007-11-14_11:38,8981.93,8981.93,8981.93,8981.93,13301,310,2478,
2007-11-14_11:39,8980.96,8980.96,8980.96,8980.96,11010,243,2035,
2007-11-14_11:40,8979.11,8979.11,8979.11,8979.11,11530,280,2145,
2007-11-14_11:41,8981.82,8981.82,8981.82,8981.82,15378,412,2814,
2007-11-14_11:42,8980.94,8980.94,8980.94,8980.94,10757,283,1877,
2007-11-14_11:43,8979.24,8979.24,8979.24,8979.24,16701,431,2919,
2007-11-14_11:44,8974.59,8974.59,8974.59,8974.59,13346,415,2408,
2007-11-14_11:45,8977.88,8977.88,8977.88,8977.88,10785,289,2122,
2007-11-14_11:46,8978.74,8978.74,8978.74,8978.74,14818,374,2815,
2007-11-14_11:47,8979.89,8979.89,8979.89,8979.89,8653,244,1687,
2007-11-14_11:48,8979.24,8979.24,8979.24,8979.24,13338,361,2305,
2007-11-14_11:49,8980.75,8980.75,8980.75,8980.75,9676,232,1747,
2007-11-14_11:50,8979.71,8979.71,8979.71,8979.71,8849,263,1868,
2007-11-14_11:51,8980.64,8980.64,8980.64,8980.64,12180,352,2468,
2007-11-14_11:52,8980.43,8980.43,8980.43,8980.43,9428,248,1941,
2007-11-14_11:53,8980.84,8980.84,8980.84,8980.84,12503,288,2455,
2007-11-14_11:54,8983.47,8983.47,8983.47,8983.47,11151,226,1781,
2007-11-14_11:55,8983.95,8983.95,8983.95,8983.95,10829,246,1998,
2007-11-14_11:56,8984.28,8984.28,8984.28,8984.28,12424,373,2434,
2007-11-14_11:57,8986.17,8986.17,8986.17,8986.17,11237,252,1856,
2007-11-14_11:58,8987.05,8987.05,8987.05,8987.05,11682,298,2386,
2007-11-14_11:59,8989.89,8989.89,8989.89,8989.89,11070,264,2024,
2007-11-14_12:00,8990.89,8990.89,8990.89,8990.89,10024,233,1824,
2007-11-14_12:01,8991.76,8991.76,8991.76,8991.76,14147,286,2375,
2007-11-14_12:02,8990.88,8990.88,8990.88,8990.88,11231,263,1988,
2007-11-14_12:03,8992.89,8992.89,8992.89,8992.89,14332,301,2520,
2007-11-14_12:04,8992.15,8992.15,8992.15,8992.15,10122,189,1813,
2007-11-14_12:05,8993.89,8993.89,8993.89,8993.89,10547,211,1809,
2007-11-14_12:06,8991.49,8991.49,8991.49,8991.49,12638,331,2597,
2007-11-14_12:07,8993.00,8993.00,8993.00,8993.00,10596,196,1818,
2007-11-14_12:08,8990.20,8990.20,8990.20,8990.20,12637,268,2208,
2007-11-14_12:09,8991.20,8991.20,8991.20,8991.20,11197,268,1970,
2007-11-14_12:10,8992.00,8992.00,8992.00,8992.00,10147,252,1859,
2007-11-14_12:11,8989.87,8989.87,8989.87,8989.87,13122,368,2396,
2007-11-14_12:12,8991.60,8991.60,8991.60,8991.60,9986,301,1899,
2007-11-14_12:13,8990.49,8990.49,8990.49,8990.49,12497,302,2374,
2007-11-14_12:14,8989.84,8989.84,8989.84,8989.84,10972,277,1914,
2007-11-14_12:15,8986.97,8986.97,8986.97,8986.97,10125,229,1766,
2007-11-14_12:16,8983.53,8983.53,8983.53,8983.53,12092,327,2289,
2007-11-14_12:17,8986.44,8986.44,8986.44,8986.44,9260,210,1727,
2007-11-14_12:18,8985.62,8985.62,8985.62,8985.62,13640,349,2448,
2007-11-14_12:19,8986.22,8986.22,8986.22,8986.22,10974,256,1939,
2007-11-14_12:20,8985.21,8985.21,8985.21,8985.21,10938,314,2009,
2007-11-14_12:21,8979.78,8979.78,8979.78,8979.78,11883,305,2332,
2007-11-14_12:22,8983.93,8983.93,8983.93,8983.93,9731,232,1787,
2007-11-14_12:23,8982.29,8982.29,8982.29,8982.29,13291,314,2371,
2007-11-14_12:24,8982.17,8982.17,8982.17,8982.17,10443,252,2028,
2007-11-14_12:25,8981.64,8981.64,8981.64,8981.64,13370,307,2369,
2007-11-14_12:26,8979.54,8979.54,8979.54,8979.54,14082,417,2643,
2007-11-14_12:27,8979.84,8979.84,8979.84,8979.84,9759,224,1920,
2007-11-14_12:28,8980.20,8980.20,8980.20,8980.20,14283,382,2791,
2007-11-14_12:29,8978.89,8978.89,8978.89,8978.89,10355,272,2090,
2007-11-14_12:30,8976.57,8976.57,8976.57,8976.57,12244,294,2300,
2007-11-14_12:31,8974.39,8974.39,8974.39,8974.39,14756,421,2781,
2007-11-14_12:32,8973.15,8973.15,8973.15,8973.15,8836,212,1892,
2007-11-14_12:33,8971.94,8971.94,8971.94,8971.94,13010,350,2640,
2007-11-14_12:34,8972.04,8972.04,8972.04,8972.04,9739,269,2002,
2007-11-14_12:35,8972.16,8972.16,8972.16,8972.16,10160,292,2228,
2007-11-14_12:36,8971.98,8971.98,8971.98,8971.98,13149,332,2491,
2007-11-14_12:37,8973.57,8973.57,8973.57,8973.57,10345,248,2013,
2007-11-14_12:38,8974.77,8974.77,8974.77,8974.77,14249,358,2704,
2007-11-14_12:39,8978.70,8978.70,8978.70,8978.70,11918,310,2103,
2007-11-14_12:40,8977.00,8977.00,8977.00,8977.00,11951,260,2214,
2007-11-14_12:41,8977.36,8977.36,8977.36,8977.36,11773,267,2333,
2007-11-14_12:42,8978.03,8978.03,8978.03,8978.03,8678,206,1698,
2007-11-14_12:43,8977.20,8977.20,8977.20,8977.20,11935,329,2354,
2007-11-14_12:44,8978.31,8978.31,8978.31,8978.31,9511,262,1832,
2007-11-14_12:45,8977.05,8977.05,8977.05,8977.05,9862,258,2059,
2007-11-14_12:46,8976.23,8976.23,8976.23,8976.23,12899,343,2283,
2007-11-14_12:47,8974.54,8974.54,8974.54,8974.54,10327,309,1961,
2007-11-14_12:48,8972.95,8972.95,8972.95,8972.95,14293,445,2747,
2007-11-14_12:49,8970.33,8970.33,8970.33,8970.33,15522,414,2701,
2007-11-14_12:50,8966.72,8966.72,8966.72,8966.72,11384,336,2383,
2007-11-14_12:51,8965.03,8965.03,8965.03,8965.03,15682,497,3304,
2007-11-14_12:52,8964.44,8964.44,8964.44,8964.44,11038,309,2491,
2007-11-14_12:53,8964.58,8964.58,8964.58,8964.58,18234,469,3254,
2007-11-14_12:54,8964.34,8964.34,8964.34,8964.34,10743,316,2462,
2007-11-14_12:55,8962.75,8962.75,8962.75,8962.75,14565,460,2906,
2007-11-14_12:56,8960.98,8960.98,8960.98,8960.98,14902,412,2977,
2007-11-14_12:57,8958.81,8958.81,8958.81,8958.81,15802,438,2917,
2007-11-14_12:58,8953.49,8953.49,8953.49,8953.49,19501,606,4210,
2007-11-14_12:59,8953.45,8953.45,8953.45,8953.45,16076,459,3239,
2007-11-14_13:00,8950.25,8950.25,8950.25,8950.25,15659,532,3359,
2007-11-14_13:01,8945.92,8945.92,8945.92,8945.92,18297,525,3697,
2007-11-14_13:02,8944.97,8944.97,8944.97,8944.97,11938,310,2585,
2007-11-14_13:03,8944.02,8944.02,8944.02,8944.02,17102,512,3507,
2007-11-14_13:04,8944.21,8944.21,8944.21,8944.21,12721,351,2554,
2007-11-14_13:05,8944.08,8944.08,8944.08,8944.08,13271,334,2643,
2007-11-14_13:06,8943.70,8943.70,8943.70,8943.70,14818,417,3206,
2007-11-14_13:07,8943.23,8943.23,8943.23,8943.23,12021,330,2471,
2007-11-14_13:08,8943.13,8943.13,8943.13,8943.13,15581,428,3213,
2007-11-14_13:09,8947.29,8947.29,8947.29,8947.29,12736,387,2539,
2007-11-14_13:10,8949.01,8949.01,8949.01,8949.01,18365,678,3260,
2007-11-14_13:11,8951.36,8951.36,8951.36,8951.36,17675,600,3228,
2007-11-14_13:12,8956.17,8956.17,8956.17,8956.17,15131,660,2967,
2007-11-14_13:13,8959.94,8959.94,8959.94,8959.94,18664,570,3494,
2007-11-14_13:14,8959.01,8959.01,8959.01,8959.01,13103,387,2719,
2007-11-14_13:15,8961.63,8961.63,8961.63,8961.63,14584,417,2837,
2007-11-14_13:16,8960.23,8960.23,8960.23,8960.23,16618,682,3634,
2007-11-14_13:17,8962.57,8962.57,8962.57,8962.57,12868,397,2706,
2007-11-14_13:18,8961.13,8961.13,8961.13,8961.13,17912,542,3509,
2007-11-14_13:19,8957.84,8957.84,8957.84,8957.84,15585,563,3361,
2007-11-14_13:20,8959.68,8959.68,8959.68,8959.68,16502,571,3209,
2007-11-14_13:21,8957.77,8957.77,8957.77,8957.77,18262,713,4088,
2007-11-14_13:22,8956.01,8956.01,8956.01,8956.01,19647,897,4037,
2007-11-14_13:23,8953.12,8953.12,8953.12,8953.12,22234,927,5213,
2007-11-14_13:24,8949.50,8949.50,8949.50,8949.50,19106,641,4386,
2007-11-14_13:25,8949.93,8949.93,8949.93,8949.93,22155,679,4717,
2007-11-14_13:26,8949.93,8949.93,8949.93,8949.93,0,0,0,
2007-11-14_13:27,8949.93,8949.93,8949.93,8949.93,0,0,0,
2007-11-14_13:28,8949.93,8949.93,8949.93,8949.93,0,0,0,
2007-11-14_13:29,8949.93,8949.93,8949.93,8949.93,0,0,0,
2007-11-14_13:30,8942.93,8942.93,8942.93,8942.93,135034,5036,27657,
2007-11-15_09:01,8920.03,8920.03,8920.03,8920.03,370749,3761,27101,
2007-11-15_09:02,8915.67,8915.67,8915.67,8915.67,24125,794,5605,
2007-11-15_09:03,8911.35,8911.35,8911.35,8911.35,27082,867,6803,
2007-11-15_09:04,8904.36,8904.36,8904.36,8904.36,25268,879,6700,
2007-11-15_09:05,8902.88,8902.88,8902.88,8902.88,21257,797,5789,
2007-11-15_09:06,8905.60,8905.60,8905.60,8905.60,27660,1027,7373,
2007-11-15_09:07,8911.43,8911.43,8911.43,8911.43,21678,729,5699,
2007-11-15_09:08,8922.75,8922.75,8922.75,8922.75,24523,776,6194,
2007-11-15_09:09,8930.84,8930.84,8930.84,8930.84,25540,793,6200,
2007-11-15_09:10,8940.37,8940.37,8940.37,8940.37,22091,722,5349,
2007-11-15_09:11,8947.41,8947.41,8947.41,8947.41,30635,985,7384,
2007-11-15_09:12,8951.80,8951.80,8951.80,8951.80,23911,834,5845,
2007-11-15_09:13,8956.21,8956.21,8956.21,8956.21,30873,894,6541,
2007-11-15_09:14,8956.55,8956.55,8956.55,8956.55,26758,817,6207,
2007-11-15_09:15,8956.23,8956.23,8956.23,8956.23,21777,693,4858,
2007-11-15_09:16,8958.98,8958.98,8958.98,8958.98,25168,777,5877,
2007-11-15_09:17,8961.67,8961.67,8961.67,8961.67,19295,536,4119,
2007-11-15_09:18,8960.85,8960.85,8960.85,8960.85,21470,589,4622,
2007-11-15_09:19,8962.21,8962.21,8962.21,8962.21,24112,628,4874,
2007-11-15_09:20,8958.66,8958.66,8958.66,8958.66,17803,471,3870,
2007-11-15_09:21,8959.39,8959.39,8959.39,8959.39,19464,581,4562,
2007-11-15_09:22,8959.63,8959.63,8959.63,8959.63,14407,391,3297,
2007-11-15_09:23,8958.51,8958.51,8958.51,8958.51,16028,490,3618,
2007-11-15_09:24,8956.21,8956.21,8956.21,8956.21,18246,485,3588,
2007-11-15_09:25,8953.02,8953.02,8953.02,8953.02,15640,437,3168,
2007-11-15_09:26,8952.08,8952.08,8952.08,8952.08,18634,544,4247,
2007-11-15_09:27,8948.34,8948.34,8948.34,8948.34,14513,407,3303,
2007-11-15_09:28,8943.78,8943.78,8943.78,8943.78,18058,546,4289,
2007-11-15_09:29,8938.73,8938.73,8938.73,8938.73,17616,519,3970,
2007-11-15_09:30,8937.65,8937.65,8937.65,8937.65,15046,370,3241,
2007-11-15_09:31,8935.43,8935.43,8935.43,8935.43,17553,540,4275,
2007-11-15_09:32,8933.81,8933.81,8933.81,8933.81,16657,436,3333,
2007-11-15_09:33,8933.89,8933.89,8933.89,8933.89,17011,501,3946,
2007-11-15_09:34,8934.50,8934.50,8934.50,8934.50,17887,531,3821,
2007-11-15_09:35,8935.72,8935.72,8935.72,8935.72,15131,424,3057,
2007-11-15_09:36,8937.02,8937.02,8937.02,8937.02,17157,462,3946,
2007-11-15_09:37,8939.97,8939.97,8939.97,8939.97,13844,408,3031,
2007-11-15_09:38,8944.69,8944.69,8944.69,8944.69,17415,543,4211,
2007-11-15_09:39,8945.80,8945.80,8945.80,8945.80,16115,577,3963,
2007-11-15_09:40,8948.89,8948.89,8948.89,8948.89,14495,452,3272,
2007-11-15_09:41,8953.13,8953.13,8953.13,8953.13,18588,534,4049,
2007-11-15_09:42,8955.11,8955.11,8955.11,8955.11,16474,421,3146,
2007-11-15_09:43,8954.94,8954.94,8954.94,8954.94,16156,443,3658,
2007-11-15_09:44,8950.44,8950.44,8950.44,8950.44,15897,439,3458,
2007-11-15_09:45,8947.43,8947.43,8947.43,8947.43,11038,305,2423,
2007-11-15_09:46,8945.99,8945.99,8945.99,8945.99,18062,446,3675,
2007-11-15_09:47,8942.38,8942.38,8942.38,8942.38,14564,344,2595,
2007-11-15_09:48,8937.51,8937.51,8937.51,8937.51,14858,359,3075,
2007-11-15_09:49,8933.40,8933.40,8933.40,8933.40,12922,371,2799,
2007-11-15_09:50,8928.61,8928.61,8928.61,8928.61,13518,431,2939,
2007-11-15_09:51,8919.88,8919.88,8919.88,8919.88,21723,719,4671,
2007-11-15_09:52,8916.48,8916.48,8916.48,8916.48,15201,485,3370,
2007-11-15_09:53,8915.24,8915.24,8915.24,8915.24,17663,618,4047,
2007-11-15_09:54,8914.86,8914.86,8914.86,8914.86,16696,476,3386,
2007-11-15_09:55,8916.47,8916.47,8916.47,8916.47,12267,355,2567,
2007-11-15_09:56,8919.73,8919.73,8919.73,8919.73,15001,403,3280,
2007-11-15_09:57,8924.08,8924.08,8924.08,8924.08,10460,258,2201,
2007-11-15_09:58,8924.63,8924.63,8924.63,8924.63,14880,341,2693,
2007-11-15_09:59,8927.09,8927.09,8927.09,8927.09,11874,284,2341,
2007-11-15_10:00,8928.13,8928.13,8928.13,8928.13,10938,285,2113,
2007-11-15_10:01,8931.56,8931.56,8931.56,8931.56,13644,332,2702,
2007-11-15_10:02,8930.11,8930.11,8930.11,8930.11,10767,288,2084,
2007-11-15_10:03,8926.29,8926.29,8926.29,8926.29,12079,339,2560,
2007-11-15_10:04,8922.18,8922.18,8922.18,8922.18,10513,294,2351,
2007-11-15_10:05,8923.67,8923.67,8923.67,8923.67,9427,222,1927,
2007-11-15_10:06,8924.66,8924.66,8924.66,8924.66,12374,255,2486,
2007-11-15_10:07,8925.08,8925.08,8925.08,8925.08,7768,205,1649,
2007-11-15_10:08,8926.55,8926.55,8926.55,8926.55,10100,269,2110,
2007-11-15_10:09,8929.08,8929.08,8929.08,8929.08,10061,215,1875,
2007-11-15_10:10,8929.13,8929.13,8929.13,8929.13,10176,247,1975,
2007-11-15_10:11,8929.07,8929.07,8929.07,8929.07,13077,323,2475,
2007-11-15_10:12,8932.31,8932.31,8932.31,8932.31,10949,231,2080,
2007-11-15_10:13,8933.23,8933.23,8933.23,8933.23,13429,333,2715,
2007-11-15_10:14,8933.24,8933.24,8933.24,8933.24,12065,289,2405,
2007-11-15_10:15,8935.10,8935.10,8935.10,8935.10,11555,273,2285,
2007-11-15_10:16,8937.88,8937.88,8937.88,8937.88,15920,356,3141,
2007-11-15_10:17,8938.46,8938.46,8938.46,8938.46,11264,290,2283,
2007-11-15_10:18,8939.72,8939.72,8939.72,8939.72,13921,404,2883,
2007-11-15_10:19,8938.05,8938.05,8938.05,8938.05,14147,379,2827,
2007-11-15_10:20,8936.11,8936.11,8936.11,8936.11,11488,284,2398,
2007-11-15_10:21,8938.26,8938.26,8938.26,8938.26,15255,356,2896,
2007-11-15_10:22,8938.40,8938.40,8938.40,8938.40,10098,271,2070,
2007-11-15_10:23,8938.37,8938.37,8938.37,8938.37,13242,339,2658,
2007-11-15_10:24,8937.03,8937.03,8937.03,8937.03,10086,250,2043,
2007-11-15_10:25,8935.93,8935.93,8935.93,8935.93,9261,209,1880,
2007-11-15_10:26,8934.88,8934.88,8934.88,8934.88,12591,284,2319,
2007-11-15_10:27,8934.90,8934.90,8934.90,8934.90,8052,213,1670,
2007-11-15_10:28,8932.81,8932.81,8932.81,8932.81,12413,295,2338,
2007-11-15_10:29,8931.35,8931.35,8931.35,8931.35,9703,243,1946,
2007-11-15_10:30,8930.99,8930.99,8930.99,8930.99,9133,225,1907,
2007-11-15_10:31,8927.93,8927.93,8927.93,8927.93,11297,274,2331,
2007-11-15_10:32,8924.31,8924.31,8924.31,8924.31,8945,243,1971,
2007-11-15_10:33,8923.37,8923.37,8923.37,8923.37,11488,360,2501,
2007-11-15_10:34,8921.72,8921.72,8921.72,8921.72,10914,274,2285,
2007-11-15_10:35,8920.03,8920.03,8920.03,8920.03,10550,289,2297,
2007-11-15_10:36,8917.75,8917.75,8917.75,8917.75,13136,332,2783,
2007-11-15_10:37,8917.81,8917.81,8917.81,8917.81,10744,278,2077,
2007-11-15_10:38,8919.75,8919.75,8919.75,8919.75,11516,281,2467,
2007-11-15_10:39,8918.92,8918.92,8918.92,8918.92,10121,259,2015,
2007-11-15_10:40,8919.98,8919.98,8919.98,8919.98,8429,192,1837,
2007-11-15_10:41,8921.81,8921.81,8921.81,8921.81,10196,214,2113,
2007-11-15_10:42,8923.06,8923.06,8923.06,8923.06,9393,197,1723,
2007-11-15_10:43,8922.77,8922.77,8922.77,8922.77,11838,351,2205,
2007-11-15_10:44,8924.40,8924.40,8924.40,8924.40,8604,235,1645,
2007-11-15_10:45,8926.55,8926.55,8926.55,8926.55,8840,235,1831,
2007-11-15_10:46,8927.30,8927.30,8927.30,8927.30,10577,314,2227,
2007-11-15_10:47,8929.92,8929.92,8929.92,8929.92,8384,178,1606,
2007-11-15_10:48,8930.52,8930.52,8930.52,8930.52,8599,213,1928,
2007-11-15_10:49,8930.74,8930.74,8930.74,8930.74,9853,188,1842,
2007-11-15_10:50,8933.08,8933.08,8933.08,8933.08,9432,231,1794,
2007-11-15_10:51,8933.14,8933.14,8933.14,8933.14,12320,309,2163,
2007-11-15_10:52,8933.77,8933.77,8933.77,8933.77,8070,176,1501,
2007-11-15_10:53,8932.38,8932.38,8932.38,8932.38,10636,270,2036,
2007-11-15_10:54,8931.14,8931.14,8931.14,8931.14,8693,214,1724,
2007-11-15_10:55,8933.69,8933.69,8933.69,8933.69,8836,234,1966,
2007-11-15_10:56,8932.64,8932.64,8932.64,8932.64,11148,221,2017,
2007-11-15_10:57,8930.25,8930.25,8930.25,8930.25,8329,178,1675,
2007-11-15_10:58,8930.66,8930.66,8930.66,8930.66,13008,307,2538,
2007-11-15_10:59,8933.23,8933.23,8933.23,8933.23,9881,223,1810,
2007-11-15_11:00,8935.37,8935.37,8935.37,8935.37,7876,190,1752,
2007-11-15_11:01,8934.58,8934.58,8934.58,8934.58,12320,288,2438,
2007-11-15_11:02,8935.31,8935.31,8935.31,8935.31,8071,238,1682,
2007-11-15_11:03,8937.82,8937.82,8937.82,8937.82,12548,345,2362,
2007-11-15_11:04,8940.07,8940.07,8940.07,8940.07,8723,213,1740,
2007-11-15_11:05,8940.53,8940.53,8940.53,8940.53,10551,260,1971,
2007-11-15_11:06,8940.84,8940.84,8940.84,8940.84,13154,314,2558,
2007-11-15_11:07,8940.64,8940.64,8940.64,8940.64,9183,228,1800,
2007-11-15_11:08,8940.36,8940.36,8940.36,8940.36,10549,280,2181,
2007-11-15_11:09,8940.65,8940.65,8940.65,8940.65,9333,227,1756,
2007-11-15_11:10,8941.09,8941.09,8941.09,8941.09,8797,207,1589,
2007-11-15_11:11,8940.71,8940.71,8940.71,8940.71,12172,314,2382,
2007-11-15_11:12,8940.83,8940.83,8940.83,8940.83,9690,220,1790,
2007-11-15_11:13,8940.49,8940.49,8940.49,8940.49,9008,206,1927,
2007-11-15_11:14,8940.80,8940.80,8940.80,8940.80,8406,163,1548,
2007-11-15_11:15,8938.13,8938.13,8938.13,8938.13,7312,149,1494,
2007-11-15_11:16,8939.89,8939.89,8939.89,8939.89,10553,243,2020,
2007-11-15_11:17,8938.70,8938.70,8938.70,8938.70,7455,152,1549,
2007-11-15_11:18,8939.00,8939.00,8939.00,8939.00,11987,238,2065,
2007-11-15_11:19,8938.52,8938.52,8938.52,8938.52,9166,227,1736,
2007-11-15_11:20,8940.21,8940.21,8940.21,8940.21,9969,201,1791,
2007-11-15_11:21,8937.97,8937.97,8937.97,8937.97,11734,257,2071,
2007-11-15_11:22,8938.50,8938.50,8938.50,8938.50,8098,199,1644,
2007-11-15_11:23,8935.26,8935.26,8935.26,8935.26,12066,225,1964,
2007-11-15_11:24,8932.39,8932.39,8932.39,8932.39,9863,303,1977,
2007-11-15_11:25,8929.99,8929.99,8929.99,8929.99,10995,367,2160,
2007-11-15_11:26,8925.55,8925.55,8925.55,8925.55,12928,423,2522,
2007-11-15_11:27,8924.55,8924.55,8924.55,8924.55,9668,389,1981,
2007-11-15_11:28,8920.61,8920.61,8920.61,8920.61,12051,402,2424,
2007-11-15_11:29,8920.50,8920.50,8920.50,8920.50,10767,334,2130,
2007-11-15_11:30,8921.34,8921.34,8921.34,8921.34,12083,372,2283,
2007-11-15_11:31,8921.49,8921.49,8921.49,8921.49,13366,349,2403,
2007-11-15_11:32,8920.78,8920.78,8920.78,8920.78,8107,210,1561,
2007-11-15_11:33,8919.62,8919.62,8919.62,8919.62,12323,306,2181,
2007-11-15_11:34,8920.06,8920.06,8920.06,8920.06,9363,220,1639,
2007-11-15_11:35,8918.14,8918.14,8918.14,8918.14,8964,263,1740,
2007-11-15_11:36,8917.50,8917.50,8917.50,8917.50,9655,208,1908,
2007-11-15_11:37,8918.39,8918.39,8918.39,8918.39,7630,177,1486,
2007-11-15_11:38,8919.62,8919.62,8919.62,8919.62,10120,269,1914,
2007-11-15_11:39,8921.10,8921.10,8921.10,8921.10,7629,187,1455,
2007-11-15_11:40,8922.54,8922.54,8922.54,8922.54,8825,274,1617,
2007-11-15_11:41,8925.60,8925.60,8925.60,8925.60,10320,243,2002,
2007-11-15_11:42,8927.32,8927.32,8927.32,8927.32,7877,227,1444,
2007-11-15_11:43,8928.76,8928.76,8928.76,8928.76,10551,298,2196,
2007-11-15_11:44,8929.47,8929.47,8929.47,8929.47,9214,226,1628,
2007-11-15_11:45,8931.33,8931.33,8931.33,8931.33,8912,239,1658,
2007-11-15_11:46,8931.91,8931.91,8931.91,8931.91,10751,258,1884,
2007-11-15_11:47,8932.15,8932.15,8932.15,8932.15,7542,221,1586,
2007-11-15_11:48,8933.65,8933.65,8933.65,8933.65,10168,322,2106,
2007-11-15_11:49,8934.50,8934.50,8934.50,8934.50,9463,279,1877,
2007-11-15_11:50,8935.22,8935.22,8935.22,8935.22,9337,264,1944,
2007-11-15_11:51,8934.76,8934.76,8934.76,8934.76,10788,291,2306,
2007-11-15_11:52,8935.69,8935.69,8935.69,8935.69,9397,268,1953,
2007-11-15_11:53,8933.21,8933.21,8933.21,8933.21,13489,333,2450,
2007-11-15_11:54,8932.81,8932.81,8932.81,8932.81,12197,325,2248,
2007-11-15_11:55,8934.83,8934.83,8934.83,8934.83,9896,249,2076,
2007-11-15_11:56,8930.25,8930.25,8930.25,8930.25,12290,345,2606,
2007-11-15_11:57,8928.40,8928.40,8928.40,8928.40,8798,232,1697,
2007-11-15_11:58,8928.72,8928.72,8928.72,8928.72,12407,290,2357,
2007-11-15_11:59,8928.81,8928.81,8928.81,8928.81,8676,201,1710,
2007-11-15_12:00,8927.59,8927.59,8927.59,8927.59,6858,149,1545,
2007-11-15_12:01,8929.99,8929.99,8929.99,8929.99,11540,207,2072,
2007-11-15_12:02,8927.70,8927.70,8927.70,8927.70,7450,189,1397,
2007-11-15_12:03,8928.06,8928.06,8928.06,8928.06,10606,236,1818,
2007-11-15_12:04,8929.20,8929.20,8929.20,8929.20,7492,194,1434,
2007-11-15_12:05,8929.51,8929.51,8929.51,8929.51,7874,185,1374,
2007-11-15_12:06,8929.88,8929.88,8929.88,8929.88,8980,241,1644,
2007-11-15_12:07,8929.72,8929.72,8929.72,8929.72,6919,168,1294,
2007-11-15_12:08,8922.80,8922.80,8922.80,8922.80,9829,323,2073,
2007-11-15_12:09,8918.97,8918.97,8918.97,8918.97,11793,388,2313,
2007-11-15_12:10,8914.05,8914.05,8914.05,8914.05,11323,366,2487,
2007-11-15_12:11,8913.48,8913.48,8913.48,8913.48,12048,343,2514,
2007-11-15_12:12,8913.45,8913.45,8913.45,8913.45,9836,371,2179,
2007-11-15_12:13,8910.79,8910.79,8910.79,8910.79,12629,426,2780,
2007-11-15_12:14,8910.83,8910.83,8910.83,8910.83,10529,338,2363,
2007-11-15_12:15,8909.87,8909.87,8909.87,8909.87,10652,270,2288,
2007-11-15_12:16,8908.62,8908.62,8908.62,8908.62,10248,303,2456,
2007-11-15_12:17,8910.14,8910.14,8910.14,8910.14,8983,227,1882,
2007-11-15_12:18,8910.02,8910.02,8910.02,8910.02,24770,866,2465,
2007-11-15_12:19,8910.21,8910.21,8910.21,8910.21,8244,210,1761,
2007-11-15_12:20,8911.99,8911.99,8911.99,8911.99,9292,264,1850,
2007-11-15_12:21,8912.45,8912.45,8912.45,8912.45,10523,304,2197,
2007-11-15_12:22,8911.12,8911.12,8911.12,8911.12,7721,186,1571,
2007-11-15_12:23,8912.77,8912.77,8912.77,8912.77,9449,223,1857,
2007-11-15_12:24,8913.14,8913.14,8913.14,8913.14,10522,214,1644,
2007-11-15_12:25,8913.73,8913.73,8913.73,8913.73,8475,197,1506,
2007-11-15_12:26,8914.50,8914.50,8914.50,8914.50,11425,265,2081,
2007-11-15_12:27,8914.61,8914.61,8914.61,8914.61,7105,176,1511,
2007-11-15_12:28,8912.94,8912.94,8912.94,8912.94,9445,222,1858,
2007-11-15_12:29,8915.02,8915.02,8915.02,8915.02,8634,186,1544,
2007-11-15_12:30,8914.55,8914.55,8914.55,8914.55,8949,232,1729,
2007-11-15_12:31,8915.06,8915.06,8915.06,8915.06,9096,211,1728,
2007-11-15_12:32,8914.68,8914.68,8914.68,8914.68,7185,134,1296,
2007-11-15_12:33,8915.63,8915.63,8915.63,8915.63,9245,186,1857,
2007-11-15_12:34,8914.91,8914.91,8914.91,8914.91,7184,127,1300,
2007-11-15_12:35,8915.18,8915.18,8915.18,8915.18,8614,173,1621,
2007-11-15_12:36,8916.62,8916.62,8916.62,8916.62,11332,217,2188,
2007-11-15_12:37,8917.31,8917.31,8917.31,8917.31,8167,184,1676,
2007-11-15_12:38,8918.69,8918.69,8918.69,8918.69,12360,259,2146,
2007-11-15_12:39,8919.22,8919.22,8919.22,8919.22,9275,219,1615,
2007-11-15_12:40,8919.40,8919.40,8919.40,8919.40,8637,189,1698,
2007-11-15_12:41,8921.23,8921.23,8921.23,8921.23,12717,331,2293,
2007-11-15_12:42,8921.95,8921.95,8921.95,8921.95,8713,231,1699,
2007-11-15_12:43,8923.51,8923.51,8923.51,8923.51,9533,257,2143,
2007-11-15_12:44,8926.83,8926.83,8926.83,8926.83,8769,208,1845,
2007-11-15_12:45,8926.20,8926.20,8926.20,8926.20,8796,225,1980,
2007-11-15_12:46,8925.58,8925.58,8925.58,8925.58,11103,245,2373,
2007-11-15_12:47,8927.14,8927.14,8927.14,8927.14,9314,209,1946,
2007-11-15_12:48,8926.73,8926.73,8926.73,8926.73,11419,291,2348,
2007-11-15_12:49,8927.59,8927.59,8927.59,8927.59,9039,203,1836,
2007-11-15_12:50,8927.00,8927.00,8927.00,8927.00,10549,355,2114,
2007-11-15_12:51,8927.12,8927.12,8927.12,8927.12,12084,285,2395,
2007-11-15_12:52,8928.12,8928.12,8928.12,8928.12,8741,207,1869,
2007-11-15_12:53,8922.44,8922.44,8922.44,8922.44,13996,395,3028,
2007-11-15_12:54,8921.86,8921.86,8921.86,8921.86,9701,248,2012,
2007-11-15_12:55,8921.00,8921.00,8921.00,8921.00,10267,279,2492,
2007-11-15_12:56,8918.84,8918.84,8918.84,8918.84,11888,366,2420,
2007-11-15_12:57,8914.93,8914.93,8914.93,8914.93,12718,468,2850,
2007-11-15_12:58,8911.84,8911.84,8911.84,8911.84,15716,507,3596,
2007-11-15_12:59,8904.51,8904.51,8904.51,8904.51,15082,550,3604,
2007-11-15_13:00,8903.25,8903.25,8903.25,8903.25,12699,352,3018,
2007-11-15_13:01,8899.97,8899.97,8899.97,8899.97,17173,408,3549,
2007-11-15_13:02,8899.53,8899.53,8899.53,8899.53,11413,336,2732,
2007-11-15_13:03,8897.89,8897.89,8897.89,8897.89,15942,425,3540,
2007-11-15_13:04,8898.83,8898.83,8898.83,8898.83,11579,303,2588,
2007-11-15_13:05,8899.05,8899.05,8899.05,8899.05,11758,321,2861,
2007-11-15_13:06,8902.36,8902.36,8902.36,8902.36,15623,421,3156,
2007-11-15_13:07,8905.67,8905.67,8905.67,8905.67,9964,329,2189,
2007-11-15_13:08,8908.04,8908.04,8908.04,8908.04,12922,362,2991,
2007-11-15_13:09,8909.68,8909.68,8909.68,8909.68,10779,319,2344,
2007-11-15_13:10,8909.08,8909.08,8909.08,8909.08,10763,274,2313,
2007-11-15_13:11,8908.41,8908.41,8908.41,8908.41,12445,377,2706,
2007-11-15_13:12,8906.63,8906.63,8906.63,8906.63,11110,334,2527,
2007-11-15_13:13,8908.98,8908.98,8908.98,8908.98,12481,387,2868,
2007-11-15_13:14,8907.86,8907.86,8907.86,8907.86,10811,288,2411,
2007-11-15_13:15,8907.21,8907.21,8907.21,8907.21,11627,406,2792,
2007-11-15_13:16,8907.60,8907.60,8907.60,8907.60,15594,512,3709,
2007-11-15_13:17,8910.10,8910.10,8910.10,8910.10,11046,358,2516,
2007-11-15_13:18,8908.23,8908.23,8908.23,8908.23,15486,500,3599,
2007-11-15_13:19,8907.17,8907.17,8907.17,8907.17,12226,354,2927,
2007-11-15_13:20,8906.66,8906.66,8906.66,8906.66,14248,436,3082,
2007-11-15_13:21,8907.22,8907.22,8907.22,8907.22,17167,564,3832,
2007-11-15_13:22,8906.50,8906.50,8906.50,8906.50,14371,436,3274,
2007-11-15_13:23,8907.28,8907.28,8907.28,8907.28,18646,529,4210,
2007-11-15_13:24,8908.24,8908.24,8908.24,8908.24,17814,522,4059,
2007-11-15_13:25,8905.31,8905.31,8905.31,8905.31,15079,514,3893,
2007-11-15_13:26,8905.31,8905.31,8905.31,8905.31,0,0,0,
2007-11-15_13:27,8905.31,8905.31,8905.31,8905.31,0,0,0,
2007-11-15_13:28,8905.31,8905.31,8905.31,8905.31,0,0,0,
2007-11-15_13:29,8905.31,8905.31,8905.31,8905.31,0,0,0,
2007-11-15_13:30,8905.41,8905.41,8905.41,8905.41,120559,4917,27958,
2007-11-16_09:01,8767.21,8767.21,8767.21,8767.21,251239,3206,24645,
2007-11-16_09:02,8748.04,8748.04,8748.04,8748.04,30028,1158,7707,
2007-11-16_09:03,8737.83,8737.83,8737.83,8737.83,35600,1260,8408,
2007-11-16_09:04,8727.37,8727.37,8727.37,8727.37,33910,1309,8253,
2007-11-16_09:05,8724.36,8724.36,8724.36,8724.36,26377,854,6018,
2007-11-16_09:06,8725.33,8725.33,8725.33,8725.33,35059,1103,7971,
2007-11-16_09:07,8731.51,8731.51,8731.51,8731.51,23458,804,5847,
2007-11-16_09:08,8727.49,8727.49,8727.49,8727.49,25153,882,6186,
2007-11-16_09:09,8728.55,8728.55,8728.55,8728.55,23916,814,5948,
2007-11-16_09:10,8730.30,8730.30,8730.30,8730.30,20638,605,4542,
2007-11-16_09:11,8728.45,8728.45,8728.45,8728.45,26935,896,6454,
2007-11-16_09:12,8726.85,8726.85,8726.85,8726.85,25087,733,4893,
2007-11-16_09:13,8729.18,8729.18,8729.18,8729.18,21246,646,4968,
2007-11-16_09:14,8730.96,8730.96,8730.96,8730.96,21607,746,5316,
2007-11-16_09:15,8734.19,8734.19,8734.19,8734.19,16797,502,3946,
2007-11-16_09:16,8741.21,8741.21,8741.21,8741.21,24706,855,5659,
2007-11-16_09:17,8743.11,8743.11,8743.11,8743.11,18659,642,4346,
2007-11-16_09:18,8744.29,8744.29,8744.29,8744.29,20883,719,5242,
2007-11-16_09:19,8740.25,8740.25,8740.25,8740.25,21898,768,5218,
2007-11-16_09:20,8740.27,8740.27,8740.27,8740.27,19602,610,4088,
2007-11-16_09:21,8738.38,8738.38,8738.38,8738.38,23596,779,5411,
2007-11-16_09:22,8732.10,8732.10,8732.10,8732.10,20778,619,4476,
2007-11-16_09:23,8729.95,8729.95,8729.95,8729.95,25443,783,5434,
2007-11-16_09:24,8725.99,8725.99,8725.99,8725.99,22759,714,4850,
2007-11-16_09:25,8724.89,8724.89,8724.89,8724.89,20764,559,4390,
2007-11-16_09:26,8724.36,8724.36,8724.36,8724.36,24650,839,5335,
2007-11-16_09:27,8723.93,8723.93,8723.93,8723.93,18897,598,3938,
2007-11-16_09:28,8721.30,8721.30,8721.30,8721.30,21948,790,4759,
2007-11-16_09:29,8724.10,8724.10,8724.10,8724.10,19450,532,3961,
2007-11-16_09:30,8723.79,8723.79,8723.79,8723.79,15860,443,3394,
2007-11-16_09:31,8726.50,8726.50,8726.50,8726.50,22395,705,4727,
2007-11-16_09:32,8733.16,8733.16,8733.16,8733.16,15334,466,3312,
2007-11-16_09:33,8741.21,8741.21,8741.21,8741.21,17978,541,4157,
2007-11-16_09:34,8743.07,8743.07,8743.07,8743.07,19162,541,3940,
2007-11-16_09:35,8746.88,8746.88,8746.88,8746.88,13344,415,3270,
2007-11-16_09:36,8752.47,8752.47,8752.47,8752.47,19099,525,4281,
2007-11-16_09:37,8758.17,8758.17,8758.17,8758.17,16749,521,3973,
2007-11-16_09:38,8763.54,8763.54,8763.54,8763.54,22015,679,5153,
2007-11-16_09:39,8770.26,8770.26,8770.26,8770.26,22949,683,4737,
2007-11-16_09:40,8770.02,8770.02,8770.02,8770.02,17671,532,4052,
2007-11-16_09:41,8771.99,8771.99,8771.99,8771.99,21113,613,4760,
2007-11-16_09:42,8769.68,8769.68,8769.68,8769.68,14859,414,3412,
2007-11-16_09:43,8768.83,8768.83,8768.83,8768.83,17404,506,3919,
2007-11-16_09:44,8766.67,8766.67,8766.67,8766.67,14486,407,3457,
2007-11-16_09:45,8765.20,8765.20,8765.20,8765.20,12116,392,2861,
2007-11-16_09:46,8763.55,8763.55,8763.55,8763.55,14520,418,3403,
2007-11-16_09:47,8763.53,8763.53,8763.53,8763.53,12472,358,2784,
2007-11-16_09:48,8758.46,8758.46,8758.46,8758.46,15695,409,3108,
2007-11-16_09:49,8757.58,8757.58,8757.58,8757.58,12701,482,2934,
2007-11-16_09:50,8755.05,8755.05,8755.05,8755.05,13846,435,2723,
2007-11-16_09:51,8755.23,8755.23,8755.23,8755.23,13959,372,2955,
2007-11-16_09:52,8754.76,8754.76,8754.76,8754.76,10291,304,2267,
2007-11-16_09:53,8755.46,8755.46,8755.46,8755.46,14386,373,2977,
2007-11-16_09:54,8754.96,8754.96,8754.96,8754.96,14444,392,3169,
2007-11-16_09:55,8760.70,8760.70,8760.70,8760.70,11050,287,2485,
2007-11-16_09:56,8760.36,8760.36,8760.36,8760.36,17634,427,3462,
2007-11-16_09:57,8759.20,8759.20,8759.20,8759.20,12992,367,2837,
2007-11-16_09:58,8764.94,8764.94,8764.94,8764.94,13883,365,3214,
2007-11-16_09:59,8767.39,8767.39,8767.39,8767.39,13671,341,2805,
2007-11-16_10:00,8762.92,8762.92,8762.92,8762.92,11981,342,2649,
2007-11-16_10:01,8764.66,8764.66,8764.66,8764.66,15565,432,3490,
2007-11-16_10:02,8765.98,8765.98,8765.98,8765.98,12349,302,2467,
2007-11-16_10:03,8764.33,8764.33,8764.33,8764.33,18068,510,3664,
2007-11-16_10:04,8758.07,8758.07,8758.07,8758.07,16200,488,3591,
2007-11-16_10:05,8758.94,8758.94,8758.94,8758.94,10684,315,2488,
2007-11-16_10:06,8756.27,8756.27,8756.27,8756.27,15630,464,3742,
2007-11-16_10:07,8757.36,8757.36,8757.36,8757.36,12216,336,2693,
2007-11-16_10:08,8758.73,8758.73,8758.73,8758.73,12712,296,2827,
2007-11-16_10:09,8757.64,8757.64,8757.64,8757.64,11936,321,2416,
2007-11-16_10:10,8757.41,8757.41,8757.41,8757.41,9521,216,1941,
2007-11-16_10:11,8753.59,8753.59,8753.59,8753.59,12846,292,2554,
2007-11-16_10:12,8753.98,8753.98,8753.98,8753.98,10785,328,2145,
2007-11-16_10:13,8754.43,8754.43,8754.43,8754.43,13580,357,2794,
2007-11-16_10:14,8752.35,8752.35,8752.35,8752.35,11765,289,2252,
2007-11-16_10:15,8749.85,8749.85,8749.85,8749.85,13476,349,2404,
2007-11-16_10:16,8752.19,8752.19,8752.19,8752.19,13855,369,2822,
2007-11-16_10:17,8752.09,8752.09,8752.09,8752.09,11256,248,2195,
2007-11-16_10:18,8752.46,8752.46,8752.46,8752.46,12758,273,2421,
2007-11-16_10:19,8752.07,8752.07,8752.07,8752.07,9459,273,2083,
2007-11-16_10:20,8753.23,8753.23,8753.23,8753.23,9793,230,2080,
2007-11-16_10:21,8755.37,8755.37,8755.37,8755.37,12928,287,2452,
2007-11-16_10:22,8756.13,8756.13,8756.13,8756.13,9173,257,1914,
2007-11-16_10:23,8754.23,8754.23,8754.23,8754.23,12566,312,2502,
2007-11-16_10:24,8747.04,8747.04,8747.04,8747.04,13701,385,2463,
2007-11-16_10:25,8745.11,8745.11,8745.11,8745.11,11210,297,2146,
2007-11-16_10:26,8748.05,8748.05,8748.05,8748.05,11633,294,2521,
2007-11-16_10:27,8749.09,8749.09,8749.09,8749.09,8607,213,1704,
2007-11-16_10:28,8744.51,8744.51,8744.51,8744.51,13666,374,2750,
2007-11-16_10:29,8743.34,8743.34,8743.34,8743.34,9178,200,1973,
2007-11-16_10:30,8741.40,8741.40,8741.40,8741.40,9105,207,1816,
2007-11-16_10:31,8741.42,8741.42,8741.42,8741.42,12426,269,2281,
2007-11-16_10:32,8737.03,8737.03,8737.03,8737.03,12136,341,2373,
2007-11-16_10:33,8734.81,8734.81,8734.81,8734.81,12319,331,2680,
2007-11-16_10:34,8731.28,8731.28,8731.28,8731.28,13675,410,3044,
2007-11-16_10:35,8729.67,8729.67,8729.67,8729.67,11028,372,2628,
2007-11-16_10:36,8729.62,8729.62,8729.62,8729.62,14820,417,3367,
2007-11-16_10:37,8727.19,8727.19,8727.19,8727.19,14151,418,2897,
2007-11-16_10:38,8724.84,8724.84,8724.84,8724.84,15940,464,3308,
2007-11-16_10:39,8726.70,8726.70,8726.70,8726.70,12709,292,2448,
2007-11-16_10:40,8726.94,8726.94,8726.94,8726.94,11676,341,2585,
2007-11-16_10:41,8729.37,8729.37,8729.37,8729.37,12667,304,2701,
2007-11-16_10:42,8731.98,8731.98,8731.98,8731.98,8701,205,1839,
2007-11-16_10:43,8734.66,8734.66,8734.66,8734.66,12501,318,2638,
2007-11-16_10:44,8735.20,8735.20,8735.20,8735.20,10406,266,2077,
2007-11-16_10:45,8737.92,8737.92,8737.92,8737.92,8901,223,1881,
2007-11-16_10:46,8739.81,8739.81,8739.81,8739.81,13218,346,2601,
2007-11-16_10:47,8736.38,8736.38,8736.38,8736.38,9121,229,1940,
2007-11-16_10:48,8739.38,8739.38,8739.38,8739.38,12262,394,2975,
2007-11-16_10:49,8732.74,8732.74,8732.74,8732.74,9711,271,2084,
2007-11-16_10:50,8739.04,8739.04,8739.04,8739.04,8853,204,1807,
2007-11-16_10:51,8734.62,8734.62,8734.62,8734.62,14695,346,2566,
2007-11-16_10:52,8735.15,8735.15,8735.15,8735.15,8031,176,1674,
2007-11-16_10:53,8733.68,8733.68,8733.68,8733.68,11438,230,2169,
2007-11-16_10:54,8733.23,8733.23,8733.23,8733.23,8566,172,1719,
2007-11-16_10:55,8732.21,8732.21,8732.21,8732.21,9225,264,1740,
2007-11-16_10:56,8735.79,8735.79,8735.79,8735.79,10001,198,2000,
2007-11-16_10:57,8736.18,8736.18,8736.18,8736.18,7028,193,1403,
2007-11-16_10:58,8737.31,8737.31,8737.31,8737.31,10332,247,1984,
2007-11-16_10:59,8740.19,8740.19,8740.19,8740.19,11589,269,1938,
2007-11-16_11:00,8742.09,8742.09,8742.09,8742.09,9099,208,1813,
2007-11-16_11:01,8745.10,8745.10,8745.10,8745.10,11780,269,2375,
2007-11-16_11:02,8745.21,8745.21,8745.21,8745.21,11304,230,1964,
2007-11-16_11:03,8734.01,8734.01,8734.01,8734.01,14950,402,2814,
2007-11-16_11:04,8735.29,8735.29,8735.29,8735.29,10100,247,2106,
2007-11-16_11:05,8732.36,8732.36,8732.36,8732.36,9478,247,1875,
2007-11-16_11:06,8728.23,8728.23,8728.23,8728.23,14500,462,2878,
2007-11-16_11:07,8723.22,8723.22,8723.22,8723.22,13124,446,2876,
2007-11-16_11:08,8721.92,8721.92,8721.92,8721.92,15310,506,3506,
2007-11-16_11:09,8718.21,8718.21,8718.21,8718.21,14244,377,2899,
2007-11-16_11:10,8713.16,8713.16,8713.16,8713.16,24943,829,4739,
2007-11-16_11:11,8712.19,8712.19,8712.19,8712.19,19938,577,4038,
2007-11-16_11:12,8710.65,8710.65,8710.65,8710.65,14284,460,3123,
2007-11-16_11:13,8709.64,8709.64,8709.64,8709.64,16648,500,3658,
2007-11-16_11:14,8711.78,8711.78,8711.78,8711.78,13929,414,2723,
2007-11-16_11:15,8710.66,8710.66,8710.66,8710.66,12800,336,2445,
2007-11-16_11:16,8713.47,8713.47,8713.47,8713.47,13550,309,2628,
2007-11-16_11:17,8710.57,8710.57,8710.57,8710.57,9901,249,1942,
2007-11-16_11:18,8709.85,8709.85,8709.85,8709.85,14855,354,2609,
2007-11-16_11:19,8713.24,8713.24,8713.24,8713.24,11055,292,2058,
2007-11-16_11:20,8702.83,8702.83,8702.83,8702.83,17690,557,3392,
2007-11-16_11:21,8701.14,8701.14,8701.14,8701.14,18115,590,3730,
2007-11-16_11:22,8696.04,8696.04,8696.04,8696.04,11556,375,2659,
2007-11-16_11:23,8696.50,8696.50,8696.50,8696.50,19231,555,3732,
2007-11-16_11:24,8696.82,8696.82,8696.82,8696.82,12150,341,2508,
2007-11-16_11:25,8700.64,8700.64,8700.64,8700.64,11900,373,2501,
2007-11-16_11:26,8703.18,8703.18,8703.18,8703.18,13563,382,2683,
2007-11-16_11:27,8704.41,8704.41,8704.41,8704.41,9093,269,1863,
2007-11-16_11:28,8705.90,8705.90,8705.90,8705.90,11164,308,2400,
2007-11-16_11:29,8706.07,8706.07,8706.07,8706.07,9287,254,1998,
2007-11-16_11:30,8708.33,8708.33,8708.33,8708.33,9773,224,1975,
2007-11-16_11:31,8708.24,8708.24,8708.24,8708.24,11067,325,2560,
2007-11-16_11:32,8701.97,8701.97,8701.97,8701.97,10279,272,2035,
2007-11-16_11:33,8692.89,8692.89,8692.89,8692.89,17149,588,3646,
2007-11-16_11:34,8689.32,8689.32,8689.32,8689.32,18865,604,3868,
2007-11-16_11:35,8685.04,8685.04,8685.04,8685.04,16942,521,3501,
2007-11-16_11:36,8680.67,8680.67,8680.67,8680.67,19217,615,4527,
2007-11-16_11:37,8678.55,8678.55,8678.55,8678.55,16991,463,3487,
2007-11-16_11:38,8682.57,8682.57,8682.57,8682.57,23214,658,4745,
2007-11-16_11:39,8681.71,8681.71,8681.71,8681.71,14754,418,2755,
2007-11-16_11:40,8683.20,8683.20,8683.20,8683.20,12457,321,2489,
2007-11-16_11:41,8683.44,8683.44,8683.44,8683.44,13822,361,2476,
2007-11-16_11:42,8685.06,8685.06,8685.06,8685.06,10219,205,1781,
2007-11-16_11:43,8688.35,8688.35,8688.35,8688.35,12945,305,2266,
2007-11-16_11:44,8689.46,8689.46,8689.46,8689.46,8944,245,1879,
2007-11-16_11:45,8691.16,8691.16,8691.16,8691.16,10262,281,2158,
2007-11-16_11:46,8692.56,8692.56,8692.56,8692.56,12479,318,2479,
2007-11-16_11:47,8695.62,8695.62,8695.62,8695.62,8121,207,1692,
2007-11-16_11:48,8695.37,8695.37,8695.37,8695.37,11084,278,2400,
2007-11-16_11:49,8697.78,8697.78,8697.78,8697.78,10057,214,1872,
2007-11-16_11:50,8701.05,8701.05,8701.05,8701.05,9979,210,1838,
2007-11-16_11:51,8702.21,8702.21,8702.21,8702.21,11101,250,2193,
2007-11-16_11:52,8704.75,8704.75,8704.75,8704.75,7375,174,1532,
2007-11-16_11:53,8701.40,8701.40,8701.40,8701.40,12121,281,2222,
2007-11-16_11:54,8704.20,8704.20,8704.20,8704.20,8863,253,1697,
2007-11-16_11:55,8708.30,8708.30,8708.30,8708.30,10215,329,1871,
2007-11-16_11:56,8707.37,8707.37,8707.37,8707.37,9445,260,1939,
2007-11-16_11:57,8708.52,8708.52,8708.52,8708.52,8049,198,1703,
2007-11-16_11:58,8706.25,8706.25,8706.25,8706.25,11115,262,2331,
2007-11-16_11:59,8709.14,8709.14,8709.14,8709.14,8380,183,1620,
2007-11-16_12:00,8710.61,8710.61,8710.61,8710.61,9054,211,1790,
2007-11-16_12:01,8710.02,8710.02,8710.02,8710.02,10898,256,2052,
2007-11-16_12:02,8712.23,8712.23,8712.23,8712.23,7328,175,1452,
2007-11-16_12:03,8714.84,8714.84,8714.84,8714.84,9979,264,2297,
2007-11-16_12:04,8716.66,8716.66,8716.66,8716.66,7613,183,1685,
2007-11-16_12:05,8716.26,8716.26,8716.26,8716.26,9992,226,1859,
2007-11-16_12:06,8718.17,8718.17,8718.17,8718.17,10934,277,2268,
2007-11-16_12:07,8718.94,8718.94,8718.94,8718.94,7341,186,1642,
2007-11-16_12:08,8721.12,8721.12,8721.12,8721.12,11793,277,2457,
2007-11-16_12:09,8723.33,8723.33,8723.33,8723.33,10824,234,1992,
2007-11-16_12:10,8722.84,8722.84,8722.84,8722.84,9579,211,2023,
2007-11-16_12:11,8723.72,8723.72,8723.72,8723.72,11581,267,2321,
2007-11-16_12:12,8724.02,8724.02,8724.02,8724.02,9029,220,1749,
2007-11-16_12:13,8725.03,8725.03,8725.03,8725.03,10941,330,2345,
2007-11-16_12:14,8725.64,8725.64,8725.64,8725.64,8765,229,1832,
2007-11-16_12:15,8724.67,8724.67,8724.67,8724.67,8440,253,1850,
2007-11-16_12:16,8718.58,8718.58,8718.58,8718.58,12592,352,2642,
2007-11-16_12:17,8718.38,8718.38,8718.38,8718.38,8766,242,1762,
2007-11-16_12:18,8714.61,8714.61,8714.61,8714.61,10302,294,2321,
2007-11-16_12:19,8715.30,8715.30,8715.30,8715.30,8271,191,1723,
2007-11-16_12:20,8715.82,8715.82,8715.82,8715.82,9174,234,1776,
2007-11-16_12:21,8716.36,8716.36,8716.36,8716.36,10639,238,2033,
2007-11-16_12:22,8714.37,8714.37,8714.37,8714.37,7790,177,1529,
2007-11-16_12:23,8715.06,8715.06,8715.06,8715.06,10822,264,2236,
2007-11-16_12:24,8714.70,8714.70,8714.70,8714.70,12132,421,2800,
2007-11-16_12:25,8718.41,8718.41,8718.41,8718.41,10797,347,2783,
2007-11-16_12:26,8718.92,8718.92,8718.92,8718.92,12403,404,2850,
2007-11-16_12:27,8721.96,8721.96,8721.96,8721.96,8722,278,2050,
2007-11-16_12:28,8724.57,8724.57,8724.57,8724.57,12267,399,2747,
2007-11-16_12:29,8727.86,8727.86,8727.86,8727.86,9033,265,2024,
2007-11-16_12:30,8728.14,8728.14,8728.14,8728.14,10064,286,2452,
2007-11-16_12:31,8734.45,8734.45,8734.45,8734.45,14258,394,3078,
2007-11-16_12:32,8736.21,8736.21,8736.21,8736.21,11053,279,2370,
2007-11-16_12:33,8738.75,8738.75,8738.75,8738.75,13621,409,3159,
2007-11-16_12:34,8741.15,8741.15,8741.15,8741.15,12014,399,2733,
2007-11-16_12:35,8746.45,8746.45,8746.45,8746.45,11540,382,2765,
2007-11-16_12:36,8746.68,8746.68,8746.68,8746.68,12345,379,2952,
2007-11-16_12:37,8746.57,8746.57,8746.57,8746.57,9657,269,2226,
2007-11-16_12:38,8746.45,8746.45,8746.45,8746.45,12762,338,2762,
2007-11-16_12:39,8745.03,8745.03,8745.03,8745.03,9187,233,2001,
2007-11-16_12:40,8743.97,8743.97,8743.97,8743.97,11360,241,2295,
2007-11-16_12:41,8742.97,8742.97,8742.97,8742.97,10960,250,2406,
2007-11-16_12:42,8741.72,8741.72,8741.72,8741.72,7769,181,1699,
2007-11-16_12:43,8742.89,8742.89,8742.89,8742.89,11474,299,2430,
2007-11-16_12:44,8744.08,8744.08,8744.08,8744.08,10251,261,2033,
2007-11-16_12:45,8745.40,8745.40,8745.40,8745.40,11426,298,2295,
2007-11-16_12:46,8745.23,8745.23,8745.23,8745.23,10423,303,2272,
2007-11-16_12:47,8745.75,8745.75,8745.75,8745.75,9519,256,1969,
2007-11-16_12:48,8752.05,8752.05,8752.05,8752.05,14188,470,3001,
2007-11-16_12:49,8756.97,8756.97,8756.97,8756.97,11403,368,2338,
2007-11-16_12:50,8759.21,8759.21,8759.21,8759.21,13415,461,2775,
2007-11-16_12:51,8761.62,8761.62,8761.62,8761.62,14417,418,3151,
2007-11-16_12:52,8763.01,8763.01,8763.01,8763.01,11129,285,2350,
2007-11-16_12:53,8761.66,8761.66,8761.66,8761.66,14901,417,3264,
2007-11-16_12:54,8764.34,8764.34,8764.34,8764.34,10896,270,2442,
2007-11-16_12:55,8766.79,8766.79,8766.79,8766.79,11793,302,2577,
2007-11-16_12:56,8767.81,8767.81,8767.81,8767.81,12249,368,2977,
2007-11-16_12:57,8770.15,8770.15,8770.15,8770.15,11456,345,2747,
2007-11-16_12:58,8773.14,8773.14,8773.14,8773.14,16650,474,3713,
2007-11-16_12:59,8774.62,8774.62,8774.62,8774.62,13091,387,3180,
2007-11-16_13:00,8777.87,8777.87,8777.87,8777.87,15143,404,3410,
2007-11-16_13:01,8779.41,8779.41,8779.41,8779.41,16163,440,3595,
2007-11-16_13:02,8783.25,8783.25,8783.25,8783.25,11333,291,2794,
2007-11-16_13:03,8786.54,8786.54,8786.54,8786.54,17655,487,4086,
2007-11-16_13:04,8788.03,8788.03,8788.03,8788.03,14952,413,3388,
2007-11-16_13:05,8789.67,8789.67,8789.67,8789.67,18061,514,3970,
2007-11-16_13:06,8790.57,8790.57,8790.57,8790.57,16296,481,4095,
2007-11-16_13:07,8788.38,8788.38,8788.38,8788.38,12953,376,3215,
2007-11-16_13:08,8786.90,8786.90,8786.90,8786.90,19726,648,4193,
2007-11-16_13:09,8784.89,8784.89,8784.89,8784.89,14674,502,3689,
2007-11-16_13:10,8780.00,8780.00,8780.00,8780.00,15133,448,3825,
2007-11-16_13:11,8776.90,8776.90,8776.90,8776.90,16704,497,4179,
2007-11-16_13:12,8774.25,8774.25,8774.25,8774.25,11691,335,2992,
2007-11-16_13:13,8770.94,8770.94,8770.94,8770.94,17125,527,4204,
2007-11-16_13:14,8770.22,8770.22,8770.22,8770.22,13904,415,3234,
2007-11-16_13:15,8769.09,8769.09,8769.09,8769.09,13751,343,3128,
2007-11-16_13:16,8766.94,8766.94,8766.94,8766.94,15216,441,3539,
2007-11-16_13:17,8765.47,8765.47,8765.47,8765.47,13029,343,2861,
2007-11-16_13:18,8760.78,8760.78,8760.78,8760.78,16885,502,3909,
2007-11-16_13:19,8758.41,8758.41,8758.41,8758.41,13617,427,3430,
2007-11-16_13:20,8756.90,8756.90,8756.90,8756.90,16475,451,3744,
2007-11-16_13:21,8756.30,8756.30,8756.30,8756.30,18794,552,4348,
2007-11-16_13:22,8754.00,8754.00,8754.00,8754.00,15031,451,3495,
2007-11-16_13:23,8758.84,8758.84,8758.84,8758.84,20324,657,4930,
2007-11-16_13:24,8758.21,8758.21,8758.21,8758.21,16661,533,4196,
2007-11-16_13:25,8761.53,8761.53,8761.53,8761.53,15041,496,4201,
2007-11-16_13:26,8761.57,8761.57,8761.57,8761.57,0,0,0,
2007-11-16_13:27,8761.57,8761.57,8761.57,8761.57,0,0,0,
2007-11-16_13:28,8761.57,8761.57,8761.57,8761.57,0,0,0,
2007-11-16_13:29,8761.57,8761.57,8761.57,8761.57,0,0,0,
2007-11-16_13:30,8764.82,8764.82,8764.82,8764.82,126704,4865,29724,
2007-11-19_09:01,8818.42,8818.42,8818.42,8818.42,182693,2788,18712,
2007-11-19_09:02,8824.26,8824.26,8824.26,8824.26,24628,747,5379,
2007-11-19_09:03,8829.47,8829.47,8829.47,8829.47,28824,859,6183,
2007-11-19_09:04,8821.31,8821.31,8821.31,8821.31,26384,823,6190,
2007-11-19_09:05,8819.74,8819.74,8819.74,8819.74,21209,619,4684,
2007-11-19_09:06,8816.95,8816.95,8816.95,8816.95,28845,694,5440,
2007-11-19_09:07,8814.37,8814.37,8814.37,8814.37,21596,506,4155,
2007-11-19_09:08,8813.18,8813.18,8813.18,8813.18,22497,528,4331,
2007-11-19_09:09,8811.41,8811.41,8811.41,8811.41,25039,580,4534,
2007-11-19_09:10,8812.60,8812.60,8812.60,8812.60,16998,451,3495,
2007-11-19_09:11,8815.30,8815.30,8815.30,8815.30,24579,657,4810,
2007-11-19_09:12,8816.69,8816.69,8816.69,8816.69,19037,571,3971,
2007-11-19_09:13,8821.89,8821.89,8821.89,8821.89,21558,699,4841,
2007-11-19_09:14,8827.61,8827.61,8827.61,8827.61,24200,681,4995,
2007-11-19_09:15,8831.36,8831.36,8831.36,8831.36,19865,529,4122,
2007-11-19_09:16,8833.35,8833.35,8833.35,8833.35,26692,739,5864,
2007-11-19_09:17,8834.73,8834.73,8834.73,8834.73,18341,648,4176,
2007-11-19_09:18,8837.86,8837.86,8837.86,8837.86,23863,666,5183,
2007-11-19_09:19,8838.28,8838.28,8838.28,8838.28,22848,609,5034,
2007-11-19_09:20,8837.10,8837.10,8837.10,8837.10,25613,664,5004,
2007-11-19_09:21,8834.29,8834.29,8834.29,8834.29,30624,821,6402,
2007-11-19_09:22,8832.73,8832.73,8832.73,8832.73,29241,684,5418,
2007-11-19_09:23,8831.10,8831.10,8831.10,8831.10,25863,698,5550,
2007-11-19_09:24,8827.93,8827.93,8827.93,8827.93,21484,641,4861,
2007-11-19_09:25,8826.91,8826.91,8826.91,8826.91,18406,480,3639,
2007-11-19_09:26,8821.04,8821.04,8821.04,8821.04,20994,522,4265,
2007-11-19_09:27,8815.01,8815.01,8815.01,8815.01,15184,480,3222,
2007-11-19_09:28,8810.52,8810.52,8810.52,8810.52,16891,488,3685,
2007-11-19_09:29,8813.17,8813.17,8813.17,8813.17,15908,448,3498,
2007-11-19_09:30,8809.63,8809.63,8809.63,8809.63,14594,457,3096,
2007-11-19_09:31,8804.25,8804.25,8804.25,8804.25,16658,459,3804,
2007-11-19_09:32,8801.82,8801.82,8801.82,8801.82,13933,418,2926,
2007-11-19_09:33,8798.63,8798.63,8798.63,8798.63,16052,452,3643,
2007-11-19_09:34,8795.83,8795.83,8795.83,8795.83,12891,332,2989,
2007-11-19_09:35,8791.72,8791.72,8791.72,8791.72,13137,306,2579,
2007-11-19_09:36,8792.50,8792.50,8792.50,8792.50,18399,461,3534,
2007-11-19_09:37,8791.11,8791.11,8791.11,8791.11,12606,356,2773,
2007-11-19_09:38,8794.00,8794.00,8794.00,8794.00,16439,572,3650,
2007-11-19_09:39,8797.10,8797.10,8797.10,8797.10,15509,460,3376,
2007-11-19_09:40,8802.39,8802.39,8802.39,8802.39,20802,463,3594,
2007-11-19_09:41,8804.40,8804.40,8804.40,8804.40,18063,510,3852,
2007-11-19_09:42,8809.69,8809.69,8809.69,8809.69,14145,346,2738,
2007-11-19_09:43,8806.19,8806.19,8806.19,8806.19,17489,453,3671,
2007-11-19_09:44,8805.64,8805.64,8805.64,8805.64,12742,315,2687,
2007-11-19_09:45,8805.98,8805.98,8805.98,8805.98,10346,249,2189,
2007-11-19_09:46,8803.98,8803.98,8803.98,8803.98,14319,298,2702,
2007-11-19_09:47,8801.26,8801.26,8801.26,8801.26,9309,245,2069,
2007-11-19_09:48,8801.04,8801.04,8801.04,8801.04,13344,304,2556,
2007-11-19_09:49,8797.22,8797.22,8797.22,8797.22,10796,250,2055,
2007-11-19_09:50,8796.38,8796.38,8796.38,8796.38,9079,209,1761,
2007-11-19_09:51,8796.63,8796.63,8796.63,8796.63,13069,305,2534,
2007-11-19_09:52,8795.96,8795.96,8795.96,8795.96,9715,224,1810,
2007-11-19_09:53,8796.34,8796.34,8796.34,8796.34,11655,236,2213,
2007-11-19_09:54,8796.17,8796.17,8796.17,8796.17,9369,252,1939,
2007-11-19_09:55,8794.89,8794.89,8794.89,8794.89,8573,212,1650,
2007-11-19_09:56,8793.61,8793.61,8793.61,8793.61,11271,236,2279,
2007-11-19_09:57,8794.15,8794.15,8794.15,8794.15,8261,203,1686,
2007-11-19_09:58,8794.11,8794.11,8794.11,8794.11,10911,274,2234,
2007-11-19_09:59,8794.55,8794.55,8794.55,8794.55,10787,282,2152,
2007-11-19_10:00,8792.54,8792.54,8792.54,8792.54,10396,280,1977,
2007-11-19_10:01,8791.64,8791.64,8791.64,8791.64,15983,366,2844,
2007-11-19_10:02,8787.27,8787.27,8787.27,8787.27,11092,256,2151,
2007-11-19_10:03,8782.16,8782.16,8782.16,8782.16,16558,382,2986,
2007-11-19_10:04,8775.72,8775.72,8775.72,8775.72,13884,370,2810,
2007-11-19_10:05,8772.53,8772.53,8772.53,8772.53,12388,418,2840,
2007-11-19_10:06,8767.48,8767.48,8767.48,8767.48,16477,497,3720,
2007-11-19_10:07,8763.01,8763.01,8763.01,8763.01,12330,372,2966,
2007-11-19_10:08,8757.81,8757.81,8757.81,8757.81,18658,579,4280,
2007-11-19_10:09,8758.79,8758.79,8758.79,8758.79,19273,509,4040,
2007-11-19_10:10,8755.89,8755.89,8755.89,8755.89,15133,420,3211,
2007-11-19_10:11,8754.63,8754.63,8754.63,8754.63,16143,419,3383,
2007-11-19_10:12,8751.99,8751.99,8751.99,8751.99,11833,315,2469,
2007-11-19_10:13,8753.37,8753.37,8753.37,8753.37,12776,301,2605,
2007-11-19_10:14,8755.70,8755.70,8755.70,8755.70,12304,321,2247,
2007-11-19_10:15,8754.21,8754.21,8754.21,8754.21,11297,231,2040,
2007-11-19_10:16,8755.98,8755.98,8755.98,8755.98,17248,368,3071,
2007-11-19_10:17,8753.61,8753.61,8753.61,8753.61,9573,239,1888,
2007-11-19_10:18,8754.21,8754.21,8754.21,8754.21,14476,285,2473,
2007-11-19_10:19,8755.45,8755.45,8755.45,8755.45,16570,240,2173,
2007-11-19_10:20,8757.15,8757.15,8757.15,8757.15,10723,234,1904,
2007-11-19_10:21,8757.48,8757.48,8757.48,8757.48,14702,310,2533,
2007-11-19_10:22,8762.97,8762.97,8762.97,8762.97,9835,190,1816,
2007-11-19_10:23,8765.22,8765.22,8765.22,8765.22,14117,280,2493,
2007-11-19_10:24,8769.13,8769.13,8769.13,8769.13,11448,254,2278,
2007-11-19_10:25,8771.23,8771.23,8771.23,8771.23,11651,254,2121,
2007-11-19_10:26,8773.65,8773.65,8773.65,8773.65,14898,399,2752,
2007-11-19_10:27,8777.36,8777.36,8777.36,8777.36,12390,245,2041,
2007-11-19_10:28,8779.36,8779.36,8779.36,8779.36,12168,268,2255,
2007-11-19_10:29,8780.02,8780.02,8780.02,8780.02,12271,236,1963,
2007-11-19_10:30,8779.08,8779.08,8779.08,8779.08,12561,253,1956,
2007-11-19_10:31,8779.67,8779.67,8779.67,8779.67,11576,204,2180,
2007-11-19_10:32,8778.67,8778.67,8778.67,8778.67,8479,144,1543,
2007-11-19_10:33,8777.86,8777.86,8777.86,8777.86,11628,225,1849,
2007-11-19_10:34,8777.65,8777.65,8777.65,8777.65,8343,169,1469,
2007-11-19_10:35,8778.51,8778.51,8778.51,8778.51,7488,143,1449,
2007-11-19_10:36,8776.40,8776.40,8776.40,8776.40,11168,259,1951,
2007-11-19_10:37,8776.66,8776.66,8776.66,8776.66,7583,134,1275,
2007-11-19_10:38,8777.72,8777.72,8777.72,8777.72,9270,183,1715,
2007-11-19_10:39,8779.14,8779.14,8779.14,8779.14,8026,146,1468,
2007-11-19_10:40,8778.01,8778.01,8778.01,8778.01,7716,164,1415,
2007-11-19_10:41,8779.12,8779.12,8779.12,8779.12,8197,170,1786,
2007-11-19_10:42,8780.54,8780.54,8780.54,8780.54,6646,135,1324,
2007-11-19_10:43,8781.06,8781.06,8781.06,8781.06,11884,244,2149,
2007-11-19_10:44,8784.77,8784.77,8784.77,8784.77,12292,273,2337,
2007-11-19_10:45,8786.79,8786.79,8786.79,8786.79,10517,264,2276,
2007-11-19_10:46,8789.07,8789.07,8789.07,8789.07,15899,378,2835,
2007-11-19_10:47,8789.15,8789.15,8789.15,8789.15,10353,238,1976,
2007-11-19_10:48,8792.52,8792.52,8792.52,8792.52,17813,405,2645,
2007-11-19_10:49,8792.87,8792.87,8792.87,8792.87,13002,321,2411,
2007-11-19_10:50,8793.30,8793.30,8793.30,8793.30,11646,318,2281,
2007-11-19_10:51,8793.99,8793.99,8793.99,8793.99,12471,274,2265,
2007-11-19_10:52,8791.56,8791.56,8791.56,8791.56,9947,216,1751,
2007-11-19_10:53,8791.69,8791.69,8791.69,8791.69,10404,217,2007,
2007-11-19_10:54,8791.82,8791.82,8791.82,8791.82,9026,211,1691,
2007-11-19_10:55,8791.54,8791.54,8791.54,8791.54,10700,218,1688,
2007-11-19_10:56,8793.71,8793.71,8793.71,8793.71,14727,292,2101,
2007-11-19_10:57,8795.10,8795.10,8795.10,8795.10,8801,188,1447,
2007-11-19_10:58,8794.64,8794.64,8794.64,8794.64,13627,283,1906,
2007-11-19_10:59,8790.65,8790.65,8790.65,8790.65,10051,247,1635,
2007-11-19_11:00,8793.73,8793.73,8793.73,8793.73,11524,226,1702,
2007-11-19_11:01,8793.97,8793.97,8793.97,8793.97,11984,267,2099,
2007-11-19_11:02,8792.56,8792.56,8792.56,8792.56,8456,163,1440,
2007-11-19_11:03,8793.80,8793.80,8793.80,8793.80,11471,218,1964,
2007-11-19_11:04,8795.51,8795.51,8795.51,8795.51,10125,199,1758,
2007-11-19_11:05,8797.57,8797.57,8797.57,8797.57,13707,309,2385,
2007-11-19_11:06,8801.96,8801.96,8801.96,8801.96,17192,397,2832,
2007-11-19_11:07,8804.28,8804.28,8804.28,8804.28,11212,332,1981,
2007-11-19_11:08,8803.94,8803.94,8803.94,8803.94,13932,353,2566,
2007-11-19_11:09,8804.79,8804.79,8804.79,8804.79,10131,249,1960,
2007-11-19_11:10,8801.60,8801.60,8801.60,8801.60,13913,316,2216,
2007-11-19_11:11,8802.53,8802.53,8802.53,8802.53,19421,380,2373,
2007-11-19_11:12,8800.23,8800.23,8800.23,8800.23,8910,208,1780,
2007-11-19_11:13,8799.91,8799.91,8799.91,8799.91,16293,346,2429,
2007-11-19_11:14,8800.36,8800.36,8800.36,8800.36,10908,211,1830,
2007-11-19_11:15,8796.43,8796.43,8796.43,8796.43,12406,276,1908,
2007-11-19_11:16,8795.51,8795.51,8795.51,8795.51,10738,220,2076,
2007-11-19_11:17,8794.52,8794.52,8794.52,8794.52,9003,172,1623,
2007-11-19_11:18,8794.96,8794.96,8794.96,8794.96,11374,224,2269,
2007-11-19_11:19,8794.18,8794.18,8794.18,8794.18,9239,172,1672,
2007-11-19_11:20,8793.15,8793.15,8793.15,8793.15,9500,193,1779,
2007-11-19_11:21,8790.69,8790.69,8790.69,8790.69,11140,200,1938,
2007-11-19_11:22,8790.07,8790.07,8790.07,8790.07,6721,141,1323,
2007-11-19_11:23,8790.05,8790.05,8790.05,8790.05,9272,234,1821,
2007-11-19_11:24,8789.37,8789.37,8789.37,8789.37,8645,189,1508,
2007-11-19_11:25,8787.28,8787.28,8787.28,8787.28,8729,230,1450,
2007-11-19_11:26,8788.11,8788.11,8788.11,8788.11,10588,239,1850,
2007-11-19_11:27,8786.61,8786.61,8786.61,8786.61,10481,226,1625,
2007-11-19_11:28,8790.49,8790.49,8790.49,8790.49,12465,294,1935,
2007-11-19_11:29,8788.15,8788.15,8788.15,8788.15,8374,178,1496,
2007-11-19_11:30,8789.20,8789.20,8789.20,8789.20,9830,270,1813,
2007-11-19_11:31,8789.99,8789.99,8789.99,8789.99,10629,232,1972,
2007-11-19_11:32,8789.12,8789.12,8789.12,8789.12,7147,171,1336,
2007-11-19_11:33,8787.23,8787.23,8787.23,8787.23,9361,188,1734,
2007-11-19_11:34,8788.11,8788.11,8788.11,8788.11,7714,140,1340,
2007-11-19_11:35,8789.36,8789.36,8789.36,8789.36,7636,144,1415,
2007-11-19_11:36,8787.58,8787.58,8787.58,8787.58,9831,217,2006,
2007-11-19_11:37,8790.63,8790.63,8790.63,8790.63,7068,129,1361,
2007-11-19_11:38,8788.99,8788.99,8788.99,8788.99,10076,173,1801,
2007-11-19_11:39,8790.35,8790.35,8790.35,8790.35,7664,145,1345,
2007-11-19_11:40,8787.77,8787.77,8787.77,8787.77,7700,182,1545,
2007-11-19_11:41,8786.32,8786.32,8786.32,8786.32,9283,194,1695,
2007-11-19_11:42,8787.42,8787.42,8787.42,8787.42,7757,146,1475,
2007-11-19_11:43,8784.69,8784.69,8784.69,8784.69,10722,198,1936,
2007-11-19_11:44,8784.06,8784.06,8784.06,8784.06,8654,204,1564,
2007-11-19_11:45,8783.34,8783.34,8783.34,8783.34,7902,162,1632,
2007-11-19_11:46,8783.13,8783.13,8783.13,8783.13,8818,206,1872,
2007-11-19_11:47,8784.92,8784.92,8784.92,8784.92,7556,188,1479,
2007-11-19_11:48,8784.51,8784.51,8784.51,8784.51,10942,286,2025,
2007-11-19_11:49,8788.50,8788.50,8788.50,8788.50,8341,186,1482,
2007-11-19_11:50,8787.45,8787.45,8787.45,8787.45,9379,206,1604,
2007-11-19_11:51,8790.68,8790.68,8790.68,8790.68,10497,313,1908,
2007-11-19_11:52,8790.46,8790.46,8790.46,8790.46,9748,199,1362,
2007-11-19_11:53,8790.31,8790.31,8790.31,8790.31,10858,238,1926,
2007-11-19_11:54,8791.68,8791.68,8791.68,8791.68,7481,141,1359,
2007-11-19_11:55,8792.49,8792.49,8792.49,8792.49,7475,157,1378,
2007-11-19_11:56,8788.45,8788.45,8788.45,8788.45,9688,192,1706,
2007-11-19_11:57,8787.91,8787.91,8787.91,8787.91,7724,194,1382,
2007-11-19_11:58,8786.54,8786.54,8786.54,8786.54,9250,194,1809,
2007-11-19_11:59,8787.40,8787.40,8787.40,8787.40,7245,174,1507,
2007-11-19_12:00,8786.33,8786.33,8786.33,8786.33,8666,184,1642,
2007-11-19_12:01,8787.18,8787.18,8787.18,8787.18,10128,183,1783,
2007-11-19_12:02,8786.17,8786.17,8786.17,8786.17,5666,116,1215,
2007-11-19_12:03,8783.72,8783.72,8783.72,8783.72,11483,203,1797,
2007-11-19_12:04,8782.46,8782.46,8782.46,8782.46,7567,162,1499,
2007-11-19_12:05,8780.48,8780.48,8780.48,8780.48,8304,224,1681,
2007-11-19_12:06,8776.39,8776.39,8776.39,8776.39,10948,303,2242,
2007-11-19_12:07,8776.57,8776.57,8776.57,8776.57,8458,215,1641,
2007-11-19_12:08,8777.12,8777.12,8777.12,8777.12,10787,323,2157,
2007-11-19_12:09,8775.64,8775.64,8775.64,8775.64,6973,171,1405,
2007-11-19_12:10,8771.79,8771.79,8771.79,8771.79,8225,196,1676,
2007-11-19_12:11,8770.32,8770.32,8770.32,8770.32,10802,267,1980,
2007-11-19_12:12,8769.77,8769.77,8769.77,8769.77,7844,165,1416,
2007-11-19_12:13,8771.28,8771.28,8771.28,8771.28,9528,198,1993,
2007-11-19_12:14,8771.12,8771.12,8771.12,8771.12,7379,150,1432,
2007-11-19_12:15,8770.50,8770.50,8770.50,8770.50,6571,135,1367,
2007-11-19_12:16,8769.61,8769.61,8769.61,8769.61,8477,186,1780,
2007-11-19_12:17,8769.62,8769.62,8769.62,8769.62,7887,178,1506,
2007-11-19_12:18,8770.53,8770.53,8770.53,8770.53,9436,237,1998,
2007-11-19_12:19,8768.27,8768.27,8768.27,8768.27,8792,271,1845,
2007-11-19_12:20,8764.21,8764.21,8764.21,8764.21,8905,232,1878,
2007-11-19_12:21,8761.79,8761.79,8761.79,8761.79,11848,325,2501,
2007-11-19_12:22,8759.03,8759.03,8759.03,8759.03,9447,283,1925,
2007-11-19_12:23,8758.31,8758.31,8758.31,8758.31,12705,454,2869,
2007-11-19_12:24,8755.45,8755.45,8755.45,8755.45,10734,270,2252,
2007-11-19_12:25,8755.22,8755.22,8755.22,8755.22,12448,326,2478,
2007-11-19_12:26,8752.42,8752.42,8752.42,8752.42,11608,276,2406,
2007-11-19_12:27,8752.85,8752.85,8752.85,8752.85,9644,218,1940,
2007-11-19_12:28,8752.75,8752.75,8752.75,8752.75,12169,267,2389,
2007-11-19_12:29,8751.31,8751.31,8751.31,8751.31,8819,277,1994,
2007-11-19_12:30,8755.38,8755.38,8755.38,8755.38,10683,276,2007,
2007-11-19_12:31,8756.41,8756.41,8756.41,8756.41,10739,231,2097,
2007-11-19_12:32,8756.22,8756.22,8756.22,8756.22,7697,162,1521,
2007-11-19_12:33,8756.31,8756.31,8756.31,8756.31,10524,221,2094,
2007-11-19_12:34,8760.39,8760.39,8760.39,8760.39,7680,173,1545,
2007-11-19_12:35,8763.33,8763.33,8763.33,8763.33,9877,243,1939,
2007-11-19_12:36,8765.42,8765.42,8765.42,8765.42,10485,202,2068,
2007-11-19_12:37,8766.94,8766.94,8766.94,8766.94,8077,163,1667,
2007-11-19_12:38,8768.74,8768.74,8768.74,8768.74,10038,223,2089,
2007-11-19_12:39,8769.25,8769.25,8769.25,8769.25,6687,146,1459,
2007-11-19_12:40,8770.21,8770.21,8770.21,8770.21,8086,152,1589,
2007-11-19_12:41,8769.54,8769.54,8769.54,8769.54,8695,187,1844,
2007-11-19_12:42,8771.87,8771.87,8771.87,8771.87,8028,174,1480,
2007-11-19_12:43,8773.09,8773.09,8773.09,8773.09,10560,190,2002,
2007-11-19_12:44,8773.73,8773.73,8773.73,8773.73,8807,173,1696,
2007-11-19_12:45,8773.31,8773.31,8773.31,8773.31,8962,203,1750,
2007-11-19_12:46,8773.88,8773.88,8773.88,8773.88,10026,273,2070,
2007-11-19_12:47,8774.04,8774.04,8774.04,8774.04,7505,163,1529,
2007-11-19_12:48,8776.31,8776.31,8776.31,8776.31,10499,264,2104,
2007-11-19_12:49,8775.24,8775.24,8775.24,8775.24,7652,169,1634,
2007-11-19_12:50,8774.68,8774.68,8774.68,8774.68,9631,221,1807,
2007-11-19_12:51,8773.75,8773.75,8773.75,8773.75,12085,372,2346,
2007-11-19_12:52,8771.76,8771.76,8771.76,8771.76,8998,238,1703,
2007-11-19_12:53,8768.00,8768.00,8768.00,8768.00,12577,278,2399,
2007-11-19_12:54,8765.62,8765.62,8765.62,8765.62,8403,219,1820,
2007-11-19_12:55,8763.12,8763.12,8763.12,8763.12,9998,256,2070,
2007-11-19_12:56,8755.26,8755.26,8755.26,8755.26,15061,502,3110,
2007-11-19_12:57,8754.33,8754.33,8754.33,8754.33,11123,283,2368,
2007-11-19_12:58,8747.39,8747.39,8747.39,8747.39,15631,516,3570,
2007-11-19_12:59,8744.58,8744.58,8744.58,8744.58,10863,375,2789,
2007-11-19_13:00,8744.31,8744.31,8744.31,8744.31,12791,348,2873,
2007-11-19_13:01,8739.83,8739.83,8739.83,8739.83,15268,466,3291,
2007-11-19_13:02,8736.34,8736.34,8736.34,8736.34,17054,605,3522,
2007-11-19_13:03,8736.38,8736.38,8736.38,8736.38,15999,492,3773,
2007-11-19_13:04,8739.95,8739.95,8739.95,8739.95,11251,300,2633,
2007-11-19_13:05,8741.52,8741.52,8741.52,8741.52,12920,291,2638,
2007-11-19_13:06,8742.59,8742.59,8742.59,8742.59,11885,327,2647,
2007-11-19_13:07,8742.22,8742.22,8742.22,8742.22,9739,276,1828,
2007-11-19_13:08,8741.58,8741.58,8741.58,8741.58,13861,363,2819,
2007-11-19_13:09,8743.89,8743.89,8743.89,8743.89,11948,341,2418,
2007-11-19_13:10,8742.48,8742.48,8742.48,8742.48,11283,292,2458,
2007-11-19_13:11,8742.99,8742.99,8742.99,8742.99,11721,307,2808,
2007-11-19_13:12,8742.03,8742.03,8742.03,8742.03,10140,266,2205,
2007-11-19_13:13,8738.20,8738.20,8738.20,8738.20,14221,397,3161,
2007-11-19_13:14,8735.47,8735.47,8735.47,8735.47,13169,359,2854,
2007-11-19_13:15,8731.27,8731.27,8731.27,8731.27,16319,575,3556,
2007-11-19_13:16,8727.38,8727.38,8727.38,8727.38,18923,635,4631,
2007-11-19_13:17,8720.12,8720.12,8720.12,8720.12,20778,1054,5447,
2007-11-19_13:18,8710.89,8710.89,8710.89,8710.89,22735,853,5671,
2007-11-19_13:19,8704.59,8704.59,8704.59,8704.59,18290,590,4405,
2007-11-19_13:20,8704.39,8704.39,8704.39,8704.39,19285,598,4801,
2007-11-19_13:21,8698.92,8698.92,8698.92,8698.92,23193,801,5572,
2007-11-19_13:22,8692.53,8692.53,8692.53,8692.53,20248,656,4610,
2007-11-19_13:23,8687.53,8687.53,8687.53,8687.53,23554,767,5676,
2007-11-19_13:24,8687.76,8687.76,8687.76,8687.76,21277,750,5247,
2007-11-19_13:25,8689.67,8689.67,8689.67,8689.67,18154,579,4784,
2007-11-19_13:26,8689.67,8689.67,8689.67,8689.67,0,0,0,
2007-11-19_13:27,8689.67,8689.67,8689.67,8689.67,0,0,0,
2007-11-19_13:28,8689.67,8689.67,8689.67,8689.67,0,0,0,
2007-11-19_13:29,8689.67,8689.67,8689.67,8689.67,0,0,0,
2007-11-19_13:30,8680.71,8680.71,8680.71,8680.71,140422,5905,31610,
2007-11-20_09:01,8483.61,8483.61,8483.61,8483.61,300653,4571,29658,
2007-11-20_09:02,8483.32,8483.32,8483.32,8483.32,35382,1091,6549,
2007-11-20_09:03,8478.21,8478.21,8478.21,8478.21,38476,1431,8019,
2007-11-20_09:04,8477.52,8477.52,8477.52,8477.52,39479,1406,8273,
2007-11-20_09:05,8472.36,8472.36,8472.36,8472.36,27548,905,5934,
2007-11-20_09:06,8464.77,8464.77,8464.77,8464.77,37980,1333,8186,
2007-11-20_09:07,8456.22,8456.22,8456.22,8456.22,26492,986,6164,
2007-11-20_09:08,8456.25,8456.25,8456.25,8456.25,29002,922,6741,
2007-11-20_09:09,8457.26,8457.26,8457.26,8457.26,25197,878,5763,
2007-11-20_09:10,8460.36,8460.36,8460.36,8460.36,24781,757,5105,
2007-11-20_09:11,8467.27,8467.27,8467.27,8467.27,30172,978,6769,
2007-11-20_09:12,8469.02,8469.02,8469.02,8469.02,22668,740,5106,
2007-11-20_09:13,8474.70,8474.70,8474.70,8474.70,25735,806,5533,
2007-11-20_09:14,8476.53,8476.53,8476.53,8476.53,22077,739,5228,
2007-11-20_09:15,8474.55,8474.55,8474.55,8474.55,21156,624,4358,
2007-11-20_09:16,8466.49,8466.49,8466.49,8466.49,28904,891,6354,
2007-11-20_09:17,8461.58,8461.58,8461.58,8461.58,20089,721,4277,
2007-11-20_09:18,8453.00,8453.00,8453.00,8453.00,24653,712,4951,
2007-11-20_09:19,8452.22,8452.22,8452.22,8452.22,24059,709,4786,
2007-11-20_09:20,8451.99,8451.99,8451.99,8451.99,19492,631,4422,
2007-11-20_09:21,8448.84,8448.84,8448.84,8448.84,25708,764,5308,
2007-11-20_09:22,8448.05,8448.05,8448.05,8448.05,20052,606,3968,
2007-11-20_09:23,8447.77,8447.77,8447.77,8447.77,22487,667,4684,
2007-11-20_09:24,8446.10,8446.10,8446.10,8446.10,24158,815,5254,
2007-11-20_09:25,8445.04,8445.04,8445.04,8445.04,18663,495,3777,
2007-11-20_09:26,8436.84,8436.84,8436.84,8436.84,30208,946,6502,
2007-11-20_09:27,8431.54,8431.54,8431.54,8431.54,19382,597,4534,
2007-11-20_09:28,8428.77,8428.77,8428.77,8428.77,26440,714,5562,
2007-11-20_09:29,8426.26,8426.26,8426.26,8426.26,23984,731,5580,
2007-11-20_09:30,8426.56,8426.56,8426.56,8426.56,19123,548,4097,
2007-11-20_09:31,8433.47,8433.47,8433.47,8433.47,27741,784,5330,
2007-11-20_09:32,8436.63,8436.63,8436.63,8436.63,19088,585,3959,
2007-11-20_09:33,8441.60,8441.60,8441.60,8441.60,26314,802,5123,
2007-11-20_09:34,8446.82,8446.82,8446.82,8446.82,26335,778,5199,
2007-11-20_09:35,8449.74,8449.74,8449.74,8449.74,23216,648,4466,
2007-11-20_09:36,8450.51,8450.51,8450.51,8450.51,27736,779,5459,
2007-11-20_09:37,8455.16,8455.16,8455.16,8455.16,19568,478,4047,
2007-11-20_09:38,8451.66,8451.66,8451.66,8451.66,25149,554,3916,
2007-11-20_09:39,8453.61,8453.61,8453.61,8453.61,17219,434,3407,
2007-11-20_09:40,8450.61,8450.61,8450.61,8450.61,16393,418,3036,
2007-11-20_09:41,8449.37,8449.37,8449.37,8449.37,18127,581,3819,
2007-11-20_09:42,8446.11,8446.11,8446.11,8446.11,14450,455,2608,
2007-11-20_09:43,8445.07,8445.07,8445.07,8445.07,16555,471,3298,
2007-11-20_09:44,8440.40,8440.40,8440.40,8440.40,17237,601,3547,
2007-11-20_09:45,8439.45,8439.45,8439.45,8439.45,15693,454,3070,
2007-11-20_09:46,8435.45,8435.45,8435.45,8435.45,17226,514,3787,
2007-11-20_09:47,8436.48,8436.48,8436.48,8436.48,12211,375,2487,
2007-11-20_09:48,8434.01,8434.01,8434.01,8434.01,17763,541,3686,
2007-11-20_09:49,8430.48,8430.48,8430.48,8430.48,15451,414,3017,
2007-11-20_09:50,8434.14,8434.14,8434.14,8434.14,14578,469,2856,
2007-11-20_09:51,8430.47,8430.47,8430.47,8430.47,20311,528,3986,
2007-11-20_09:52,8434.07,8434.07,8434.07,8434.07,15158,499,2754,
2007-11-20_09:53,8433.69,8433.69,8433.69,8433.69,18198,656,3397,
2007-11-20_09:54,8433.29,8433.29,8433.29,8433.29,15550,436,2917,
2007-11-20_09:55,8436.26,8436.26,8436.26,8436.26,12928,330,2501,
2007-11-20_09:56,8436.48,8436.48,8436.48,8436.48,15824,414,3044,
2007-11-20_09:57,8437.63,8437.63,8437.63,8437.63,10647,290,2207,
2007-11-20_09:58,8436.54,8436.54,8436.54,8436.54,13440,351,3005,
2007-11-20_09:59,8435.54,8435.54,8435.54,8435.54,12687,303,2697,
2007-11-20_10:00,8433.84,8433.84,8433.84,8433.84,14055,332,2853,
2007-11-20_10:01,8429.32,8429.32,8429.32,8429.32,15899,447,3087,
2007-11-20_10:02,8423.83,8423.83,8423.83,8423.83,12551,399,2712,
2007-11-20_10:03,8423.47,8423.47,8423.47,8423.47,17626,540,3584,
2007-11-20_10:04,8420.21,8420.21,8420.21,8420.21,19176,619,3896,
2007-11-20_10:05,8417.06,8417.06,8417.06,8417.06,13706,354,2831,
2007-11-20_10:06,8413.49,8413.49,8413.49,8413.49,27603,810,5044,
2007-11-20_10:07,8406.06,8406.06,8406.06,8406.06,20235,576,4022,
2007-11-20_10:08,8401.79,8401.79,8401.79,8401.79,27243,843,5629,
2007-11-20_10:09,8395.54,8395.54,8395.54,8395.54,26146,832,5187,
2007-11-20_10:10,8392.53,8392.53,8392.53,8392.53,23481,821,4498,
2007-11-20_10:11,8386.64,8386.64,8386.64,8386.64,31162,1114,6503,
2007-11-20_10:12,8382.33,8382.33,8382.33,8382.33,22453,814,4654,
2007-11-20_10:13,8380.28,8380.28,8380.28,8380.28,28081,969,5949,
2007-11-20_10:14,8379.49,8379.49,8379.49,8379.49,27884,867,5507,
2007-11-20_10:15,8377.55,8377.55,8377.55,8377.55,26335,755,4854,
2007-11-20_10:16,8376.31,8376.31,8376.31,8376.31,26259,710,4875,
2007-11-20_10:17,8372.51,8372.51,8372.51,8372.51,19592,587,3784,
2007-11-20_10:18,8373.78,8373.78,8373.78,8373.78,25897,783,4824,
2007-11-20_10:19,8372.05,8372.05,8372.05,8372.05,21750,673,4349,
2007-11-20_10:20,8373.63,8373.63,8373.63,8373.63,15127,474,2952,
2007-11-20_10:21,8375.31,8375.31,8375.31,8375.31,21670,720,4297,
2007-11-20_10:22,8376.35,8376.35,8376.35,8376.35,15034,413,2959,
2007-11-20_10:23,8379.23,8379.23,8379.23,8379.23,16332,518,3207,
2007-11-20_10:24,8384.34,8384.34,8384.34,8384.34,12286,394,2771,
2007-11-20_10:25,8387.35,8387.35,8387.35,8387.35,12419,397,2690,
2007-11-20_10:26,8394.00,8394.00,8394.00,8394.00,17768,528,3994,
2007-11-20_10:27,8397.66,8397.66,8397.66,8397.66,13689,389,2946,
2007-11-20_10:28,8402.50,8402.50,8402.50,8402.50,15979,444,3575,
2007-11-20_10:29,8408.33,8408.33,8408.33,8408.33,12681,364,2921,
2007-11-20_10:30,8411.15,8411.15,8411.15,8411.15,11935,286,2347,
2007-11-20_10:31,8412.48,8412.48,8412.48,8412.48,16788,365,3221,
2007-11-20_10:32,8413.97,8413.97,8413.97,8413.97,12598,310,2373,
2007-11-20_10:33,8411.64,8411.64,8411.64,8411.64,13369,366,2532,
2007-11-20_10:34,8411.41,8411.41,8411.41,8411.41,12131,315,2249,
2007-11-20_10:35,8412.51,8412.51,8412.51,8412.51,10854,256,1836,
2007-11-20_10:36,8410.62,8410.62,8410.62,8410.62,12245,245,2168,
2007-11-20_10:37,8408.15,8408.15,8408.15,8408.15,10550,249,1950,
2007-11-20_10:38,8406.25,8406.25,8406.25,8406.25,13590,312,2350,
2007-11-20_10:39,8402.93,8402.93,8402.93,8402.93,12738,301,2360,
2007-11-20_10:40,8402.61,8402.61,8402.61,8402.61,12479,291,2264,
2007-11-20_10:41,8400.80,8400.80,8400.80,8400.80,13634,292,2513,
2007-11-20_10:42,8397.78,8397.78,8397.78,8397.78,7315,166,1573,
2007-11-20_10:43,8396.80,8396.80,8396.80,8396.80,14506,337,2508,
2007-11-20_10:44,8400.85,8400.85,8400.85,8400.85,12932,365,2435,
2007-11-20_10:45,8399.95,8399.95,8399.95,8399.95,10337,281,1869,
2007-11-20_10:46,8396.91,8396.91,8396.91,8396.91,13813,378,2333,
2007-11-20_10:47,8396.76,8396.76,8396.76,8396.76,10042,242,1754,
2007-11-20_10:48,8395.97,8395.97,8395.97,8395.97,12920,350,2382,
2007-11-20_10:49,8393.01,8393.01,8393.01,8393.01,11584,314,2286,
2007-11-20_10:50,8393.00,8393.00,8393.00,8393.00,10220,267,2025,
2007-11-20_10:51,8390.81,8390.81,8390.81,8390.81,12921,303,2403,
2007-11-20_10:52,8392.17,8392.17,8392.17,8392.17,12283,325,2103,
2007-11-20_10:53,8393.08,8393.08,8393.08,8393.08,14247,372,2843,
2007-11-20_10:54,8394.78,8394.78,8394.78,8394.78,11303,270,2163,
2007-11-20_10:55,8397.81,8397.81,8397.81,8397.81,13913,361,2430,
2007-11-20_10:56,8402.30,8402.30,8402.30,8402.30,14778,368,2606,
2007-11-20_10:57,8404.30,8404.30,8404.30,8404.30,8508,224,1739,
2007-11-20_10:58,8407.97,8407.97,8407.97,8407.97,14562,422,2836,
2007-11-20_10:59,8411.63,8411.63,8411.63,8411.63,13424,452,2569,
2007-11-20_11:00,8412.19,8412.19,8412.19,8412.19,14931,458,2737,
2007-11-20_11:01,8416.78,8416.78,8416.78,8416.78,16600,419,3364,
2007-11-20_11:02,8418.66,8418.66,8418.66,8418.66,12575,324,2283,
2007-11-20_11:03,8421.50,8421.50,8421.50,8421.50,16406,454,2869,
2007-11-20_11:04,8422.71,8422.71,8422.71,8422.71,12079,353,2578,
2007-11-20_11:05,8423.11,8423.11,8423.11,8423.11,10244,287,2244,
2007-11-20_11:06,8421.81,8421.81,8421.81,8421.81,11979,294,2499,
2007-11-20_11:07,8422.13,8422.13,8422.13,8422.13,8930,216,1744,
2007-11-20_11:08,8421.10,8421.10,8421.10,8421.10,12405,254,2230,
2007-11-20_11:09,8421.54,8421.54,8421.54,8421.54,9146,212,1831,
2007-11-20_11:10,8420.33,8420.33,8420.33,8420.33,11530,335,2057,
2007-11-20_11:11,8419.73,8419.73,8419.73,8419.73,14746,415,2420,
2007-11-20_11:12,8420.28,8420.28,8420.28,8420.28,9624,248,1632,
2007-11-20_11:13,8419.65,8419.65,8419.65,8419.65,10647,235,1966,
2007-11-20_11:14,8419.84,8419.84,8419.84,8419.84,8431,188,1391,
2007-11-20_11:15,8419.12,8419.12,8419.12,8419.12,8283,186,1426,
2007-11-20_11:16,8418.32,8418.32,8418.32,8418.32,10298,279,1808,
2007-11-20_11:17,8420.35,8420.35,8420.35,8420.35,10782,221,1671,
2007-11-20_11:18,8423.90,8423.90,8423.90,8423.90,12819,271,2176,
2007-11-20_11:19,8425.33,8425.33,8425.33,8425.33,10743,252,1949,
2007-11-20_11:20,8426.03,8426.03,8426.03,8426.03,12478,273,2280,
2007-11-20_11:21,8430.29,8430.29,8430.29,8430.29,13999,352,2550,
2007-11-20_11:22,8435.16,8435.16,8435.16,8435.16,13031,324,2265,
2007-11-20_11:23,8436.92,8436.92,8436.92,8436.92,16029,553,3018,
2007-11-20_11:24,8437.19,8437.19,8437.19,8437.19,11698,336,2494,
2007-11-20_11:25,8442.41,8442.41,8442.41,8442.41,12696,395,2391,
2007-11-20_11:26,8442.48,8442.48,8442.48,8442.48,14000,408,2745,
2007-11-20_11:27,8444.78,8444.78,8444.78,8444.78,10623,275,2123,
2007-11-20_11:28,8449.53,8449.53,8449.53,8449.53,15489,444,2995,
2007-11-20_11:29,8452.77,8452.77,8452.77,8452.77,14386,354,2872,
2007-11-20_11:30,8454.46,8454.46,8454.46,8454.46,18208,498,3133,
2007-11-20_11:31,8458.29,8458.29,8458.29,8458.29,19903,549,3878,
2007-11-20_11:32,8460.19,8460.19,8460.19,8460.19,14638,401,2695,
2007-11-20_11:33,8460.72,8460.72,8460.72,8460.72,18123,466,3492,
2007-11-20_11:34,8460.26,8460.26,8460.26,8460.26,13125,326,2555,
2007-11-20_11:35,8459.44,8459.44,8459.44,8459.44,11618,296,2269,
2007-11-20_11:36,8456.56,8456.56,8456.56,8456.56,14163,351,2734,
2007-11-20_11:37,8456.96,8456.96,8456.96,8456.96,12630,321,1985,
2007-11-20_11:38,8455.66,8455.66,8455.66,8455.66,14683,325,2376,
2007-11-20_11:39,8457.20,8457.20,8457.20,8457.20,11178,270,2037,
2007-11-20_11:40,8456.45,8456.45,8456.45,8456.45,8520,182,1603,
2007-11-20_11:41,8454.33,8454.33,8454.33,8454.33,12571,259,2013,
2007-11-20_11:42,8454.91,8454.91,8454.91,8454.91,10292,211,1580,
2007-11-20_11:43,8454.39,8454.39,8454.39,8454.39,10900,230,1922,
2007-11-20_11:44,8453.95,8453.95,8453.95,8453.95,8468,188,1638,
2007-11-20_11:45,8453.64,8453.64,8453.64,8453.64,7193,209,1476,
2007-11-20_11:46,8456.71,8456.71,8456.71,8456.71,9991,230,1825,
2007-11-20_11:47,8454.55,8454.55,8454.55,8454.55,7508,176,1454,
2007-11-20_11:48,8454.46,8454.46,8454.46,8454.46,11798,292,2049,
2007-11-20_11:49,8454.57,8454.57,8454.57,8454.57,7678,182,1522,
2007-11-20_11:50,8454.63,8454.63,8454.63,8454.63,8411,197,1663,
2007-11-20_11:51,8458.39,8458.39,8458.39,8458.39,12927,266,2328,
2007-11-20_11:52,8464.17,8464.17,8464.17,8464.17,9993,329,1918,
2007-11-20_11:53,8471.14,8471.14,8471.14,8471.14,13550,377,2660,
2007-11-20_11:54,8476.53,8476.53,8476.53,8476.53,10859,349,2067,
2007-11-20_11:55,8479.30,8479.30,8479.30,8479.30,10920,373,2332,
2007-11-20_11:56,8482.67,8482.67,8482.67,8482.67,14142,510,3148,
2007-11-20_11:57,8485.53,8485.53,8485.53,8485.53,11033,319,2447,
2007-11-20_11:58,8487.49,8487.49,8487.49,8487.49,16456,470,3449,
2007-11-20_11:59,8488.94,8488.94,8488.94,8488.94,15144,444,3034,
2007-11-20_12:00,8491.40,8491.40,8491.40,8491.40,15281,468,3387,
2007-11-20_12:01,8491.99,8491.99,8491.99,8491.99,18218,555,4006,
2007-11-20_12:02,8492.60,8492.60,8492.60,8492.60,12367,371,2650,
2007-11-20_12:03,8495.07,8495.07,8495.07,8495.07,14126,430,3202,
2007-11-20_12:04,8495.90,8495.90,8495.90,8495.90,13424,389,2625,
2007-11-20_12:05,8496.30,8496.30,8496.30,8496.30,10120,268,2159,
2007-11-20_12:06,8492.84,8492.84,8492.84,8492.84,11743,325,2627,
2007-11-20_12:07,8493.44,8493.44,8493.44,8493.44,8933,233,2022,
2007-11-20_12:08,8490.53,8490.53,8490.53,8490.53,11255,306,2474,
2007-11-20_12:09,8490.53,8490.53,8490.53,8490.53,9884,289,2033,
2007-11-20_12:10,8488.60,8488.60,8488.60,8488.60,10295,273,2078,
2007-11-20_12:11,8484.75,8484.75,8484.75,8484.75,9674,276,2208,
2007-11-20_12:12,8483.11,8483.11,8483.11,8483.11,7430,191,1660,
2007-11-20_12:13,8481.67,8481.67,8481.67,8481.67,10576,348,2141,
2007-11-20_12:14,8481.72,8481.72,8481.72,8481.72,6821,175,1559,
2007-11-20_12:15,8481.15,8481.15,8481.15,8481.15,8816,216,1738,
2007-11-20_12:16,8479.78,8479.78,8479.78,8479.78,9783,257,1868,
2007-11-20_12:17,8482.05,8482.05,8482.05,8482.05,7703,198,1521,
2007-11-20_12:18,8481.14,8481.14,8481.14,8481.14,10255,298,1958,
2007-11-20_12:19,8485.45,8485.45,8485.45,8485.45,9040,264,1746,
2007-11-20_12:20,8486.77,8486.77,8486.77,8486.77,9367,245,1940,
2007-11-20_12:21,8490.20,8490.20,8490.20,8490.20,14186,521,3092,
2007-11-20_12:22,8492.84,8492.84,8492.84,8492.84,12435,383,2332,
2007-11-20_12:23,8494.63,8494.63,8494.63,8494.63,16302,457,3053,
2007-11-20_12:24,8497.16,8497.16,8497.16,8497.16,11826,367,2456,
2007-11-20_12:25,8499.39,8499.39,8499.39,8499.39,12357,357,2467,
2007-11-20_12:26,8502.84,8502.84,8502.84,8502.84,13403,448,2827,
2007-11-20_12:27,8505.76,8505.76,8505.76,8505.76,10761,314,2224,
2007-11-20_12:28,8508.12,8508.12,8508.12,8508.12,12209,390,2835,
2007-11-20_12:29,8506.21,8506.21,8506.21,8506.21,10773,311,2306,
2007-11-20_12:30,8509.31,8509.31,8509.31,8509.31,12437,315,2464,
2007-11-20_12:31,8506.04,8506.04,8506.04,8506.04,12586,339,2691,
2007-11-20_12:32,8505.15,8505.15,8505.15,8505.15,8625,248,1888,
2007-11-20_12:33,8506.00,8506.00,8506.00,8506.00,11918,358,2727,
2007-11-20_12:34,8503.88,8503.88,8503.88,8503.88,11419,340,2166,
2007-11-20_12:35,8504.87,8504.87,8504.87,8504.87,10501,276,2106,
2007-11-20_12:36,8504.24,8504.24,8504.24,8504.24,11914,323,2422,
2007-11-20_12:37,8502.03,8502.03,8502.03,8502.03,9080,256,1780,
2007-11-20_12:38,8507.79,8507.79,8507.79,8507.79,13183,427,2951,
2007-11-20_12:39,8515.91,8515.91,8515.91,8515.91,14840,499,2987,
2007-11-20_12:40,8525.45,8525.45,8525.45,8525.45,14520,485,3107,
2007-11-20_12:41,8535.19,8535.19,8535.19,8535.19,18483,716,4395,
2007-11-20_12:42,8548.00,8548.00,8548.00,8548.00,16643,594,3741,
2007-11-20_12:43,8549.36,8549.36,8549.36,8549.36,20860,723,4902,
2007-11-20_12:44,8550.18,8550.18,8550.18,8550.18,16212,590,3664,
2007-11-20_12:45,8550.63,8550.63,8550.63,8550.63,14870,497,3562,
2007-11-20_12:46,8550.18,8550.18,8550.18,8550.18,18442,574,4367,
2007-11-20_12:47,8552.28,8552.28,8552.28,8552.28,16177,428,3275,
2007-11-20_12:48,8551.94,8551.94,8551.94,8551.94,17173,462,3794,
2007-11-20_12:49,8555.26,8555.26,8555.26,8555.26,17211,514,3460,
2007-11-20_12:50,8563.50,8563.50,8563.50,8563.50,19270,636,4114,
2007-11-20_12:51,8577.81,8577.81,8577.81,8577.81,22355,898,5153,
2007-11-20_12:52,8578.67,8578.67,8578.67,8578.67,16651,592,3750,
2007-11-20_12:53,8577.45,8577.45,8577.45,8577.45,19075,584,4477,
2007-11-20_12:54,8576.38,8576.38,8576.38,8576.38,15756,470,3707,
2007-11-20_12:55,8573.67,8573.67,8573.67,8573.67,14514,440,3462,
2007-11-20_12:56,8587.54,8587.54,8587.54,8587.54,20521,634,4638,
2007-11-20_12:57,8596.33,8596.33,8596.33,8596.33,16236,572,3797,
2007-11-20_12:58,8612.30,8612.30,8612.30,8612.30,23237,839,5226,
2007-11-20_12:59,8632.16,8632.16,8632.16,8632.16,24658,958,5727,
2007-11-20_13:00,8637.03,8637.03,8637.03,8637.03,23319,820,5132,
2007-11-20_13:01,8630.41,8630.41,8630.41,8630.41,23674,750,5460,
2007-11-20_13:02,8623.31,8623.31,8623.31,8623.31,18252,606,4283,
2007-11-20_13:03,8612.77,8612.77,8612.77,8612.77,21467,714,5053,
2007-11-20_13:04,8603.44,8603.44,8603.44,8603.44,15941,512,3891,
2007-11-20_13:05,8599.35,8599.35,8599.35,8599.35,15409,485,3708,
2007-11-20_13:06,8593.54,8593.54,8593.54,8593.54,17289,527,3989,
2007-11-20_13:07,8593.43,8593.43,8593.43,8593.43,14043,448,3226,
2007-11-20_13:08,8607.20,8607.20,8607.20,8607.20,21551,690,5102,
2007-11-20_13:09,8620.77,8620.77,8620.77,8620.77,17101,580,4002,
2007-11-20_13:10,8627.99,8627.99,8627.99,8627.99,18043,585,3928,
2007-11-20_13:11,8626.86,8626.86,8626.86,8626.86,20082,726,4508,
2007-11-20_13:12,8641.11,8641.11,8641.11,8641.11,20443,658,4498,
2007-11-20_13:13,8649.75,8649.75,8649.75,8649.75,24311,820,5550,
2007-11-20_13:14,8652.15,8652.15,8652.15,8652.15,20837,715,4831,
2007-11-20_13:15,8649.87,8649.87,8649.87,8649.87,21571,771,4969,
2007-11-20_13:16,8647.75,8647.75,8647.75,8647.75,23708,901,5669,
2007-11-20_13:17,8644.15,8644.15,8644.15,8644.15,17904,558,3840,
2007-11-20_13:18,8643.28,8643.28,8643.28,8643.28,22728,750,5512,
2007-11-20_13:19,8638.19,8638.19,8638.19,8638.19,16911,515,3906,
2007-11-20_13:20,8637.49,8637.49,8637.49,8637.49,18676,546,4012,
2007-11-20_13:21,8639.81,8639.81,8639.81,8639.81,23822,739,5384,
2007-11-20_13:22,8644.24,8644.24,8644.24,8644.24,20416,575,4525,
2007-11-20_13:23,8647.20,8647.20,8647.20,8647.20,25963,817,5809,
2007-11-20_13:24,8650.62,8650.62,8650.62,8650.62,23666,760,5526,
2007-11-20_13:25,8655.60,8655.60,8655.60,8655.60,24058,810,5625,
2007-11-20_13:26,8655.60,8655.60,8655.60,8655.60,0,0,0,
2007-11-20_13:27,8655.60,8655.60,8655.60,8655.60,0,0,0,
2007-11-20_13:28,8655.60,8655.60,8655.60,8655.60,0,0,0,
2007-11-20_13:29,8655.60,8655.60,8655.60,8655.60,0,0,0,
2007-11-20_13:30,8680.86,8680.86,8680.86,8680.86,160069,6279,31189,
2007-11-21_09:01,8676.96,8676.96,8676.96,8676.96,131719,3032,22310,
2007-11-21_09:02,8680.00,8680.00,8680.00,8680.00,26832,899,6861,
2007-11-21_09:03,8688.71,8688.71,8688.71,8688.71,38366,1250,8565,
2007-11-21_09:04,8693.56,8693.56,8693.56,8693.56,32723,1169,8585,
2007-11-21_09:05,8699.87,8699.87,8699.87,8699.87,26744,944,6992,
2007-11-21_09:06,8700.19,8700.19,8700.19,8700.19,36945,1288,9320,
2007-11-21_09:07,8686.49,8686.49,8686.49,8686.49,28403,1010,7221,
2007-11-21_09:08,8674.60,8674.60,8674.60,8674.60,27486,974,7333,
2007-11-21_09:09,8665.53,8665.53,8665.53,8665.53,27611,874,7023,
2007-11-21_09:10,8660.36,8660.36,8660.36,8660.36,21638,717,5371,
2007-11-21_09:11,8664.11,8664.11,8664.11,8664.11,23151,763,6281,
2007-11-21_09:12,8672.61,8672.61,8672.61,8672.61,17437,552,4507,
2007-11-21_09:13,8672.21,8672.21,8672.21,8672.21,19166,619,4959,
2007-11-21_09:14,8677.73,8677.73,8677.73,8677.73,19666,631,4944,
2007-11-21_09:15,8682.22,8682.22,8682.22,8682.22,16800,636,4433,
2007-11-21_09:16,8690.56,8690.56,8690.56,8690.56,23321,785,5924,
2007-11-21_09:17,8698.62,8698.62,8698.62,8698.62,21000,801,5154,
2007-11-21_09:18,8701.26,8701.26,8701.26,8701.26,24395,822,5914,
2007-11-21_09:19,8703.28,8703.28,8703.28,8703.28,26261,912,6309,
2007-11-21_09:20,8702.74,8702.74,8702.74,8702.74,22203,747,5160,
2007-11-21_09:21,8699.49,8699.49,8699.49,8699.49,28855,1048,6936,
2007-11-21_09:22,8696.40,8696.40,8696.40,8696.40,21203,712,5179,
2007-11-21_09:23,8695.15,8695.15,8695.15,8695.15,23577,773,5770,
2007-11-21_09:24,8693.01,8693.01,8693.01,8693.01,21657,718,5002,
2007-11-21_09:25,8688.31,8688.31,8688.31,8688.31,19708,609,4162,
2007-11-21_09:26,8684.35,8684.35,8684.35,8684.35,27462,754,5964,
2007-11-21_09:27,8685.88,8685.88,8685.88,8685.88,17849,490,3888,
2007-11-21_09:28,8683.34,8683.34,8683.34,8683.34,22321,571,4624,
2007-11-21_09:29,8686.95,8686.95,8686.95,8686.95,19125,518,4317,
2007-11-21_09:30,8689.82,8689.82,8689.82,8689.82,16402,497,3887,
2007-11-21_09:31,8693.85,8693.85,8693.85,8693.85,31654,851,6451,
2007-11-21_09:32,8696.27,8696.27,8696.27,8696.27,22468,659,4643,
2007-11-21_09:33,8698.85,8698.85,8698.85,8698.85,21214,605,4797,
2007-11-21_09:34,8701.98,8701.98,8701.98,8701.98,17621,511,4285,
2007-11-21_09:35,8703.05,8703.05,8703.05,8703.05,16181,394,3550,
2007-11-21_09:36,8704.08,8704.08,8704.08,8704.08,21769,559,4732,
2007-11-21_09:37,8700.26,8700.26,8700.26,8700.26,18039,507,3889,
2007-11-21_09:38,8696.08,8696.08,8696.08,8696.08,22172,630,5123,
2007-11-21_09:39,8695.61,8695.61,8695.61,8695.61,19955,602,4589,
2007-11-21_09:40,8690.46,8690.46,8690.46,8690.46,15167,389,3227,
2007-11-21_09:41,8686.60,8686.60,8686.60,8686.60,20038,608,4384,
2007-11-21_09:42,8677.03,8677.03,8677.03,8677.03,17772,607,3910,
2007-11-21_09:43,8668.92,8668.92,8668.92,8668.92,22946,713,4811,
2007-11-21_09:44,8658.81,8658.81,8658.81,8658.81,21918,652,4676,
2007-11-21_09:45,8656.32,8656.32,8656.32,8656.32,18042,604,4130,
2007-11-21_09:46,8649.09,8649.09,8649.09,8649.09,24064,763,5742,
2007-11-21_09:47,8644.79,8644.79,8644.79,8644.79,21225,557,3960,
2007-11-21_09:48,8643.50,8643.50,8643.50,8643.50,21730,654,4483,
2007-11-21_09:49,8645.15,8645.15,8645.15,8645.15,17397,525,3774,
2007-11-21_09:50,8651.88,8651.88,8651.88,8651.88,12714,461,2965,
2007-11-21_09:51,8659.04,8659.04,8659.04,8659.04,13809,478,3474,
2007-11-21_09:52,8666.31,8666.31,8666.31,8666.31,13588,350,2529,
2007-11-21_09:53,8669.40,8669.40,8669.40,8669.40,14003,361,3029,
2007-11-21_09:54,8672.34,8672.34,8672.34,8672.34,11563,280,2648,
2007-11-21_09:55,8666.37,8666.37,8666.37,8666.37,11524,344,2444,
2007-11-21_09:56,8657.10,8657.10,8657.10,8657.10,17412,492,3617,
2007-11-21_09:57,8652.01,8652.01,8652.01,8652.01,13686,395,2926,
2007-11-21_09:58,8644.28,8644.28,8644.28,8644.28,17536,548,3941,
2007-11-21_09:59,8638.70,8638.70,8638.70,8638.70,15944,437,3498,
2007-11-21_10:00,8636.36,8636.36,8636.36,8636.36,13610,417,3013,
2007-11-21_10:01,8633.48,8633.48,8633.48,8633.48,18677,521,4219,
2007-11-21_10:02,8630.95,8630.95,8630.95,8630.95,13059,321,2752,
2007-11-21_10:03,8629.59,8629.59,8629.59,8629.59,14517,421,3207,
2007-11-21_10:04,8632.56,8632.56,8632.56,8632.56,12111,281,2690,
2007-11-21_10:05,8635.98,8635.98,8635.98,8635.98,10262,231,2233,
2007-11-21_10:06,8636.69,8636.69,8636.69,8636.69,12787,309,2787,
2007-11-21_10:07,8638.92,8638.92,8638.92,8638.92,10716,240,2198,
2007-11-21_10:08,8642.49,8642.49,8642.49,8642.49,12026,320,2624,
2007-11-21_10:09,8644.84,8644.84,8644.84,8644.84,10087,295,2228,
2007-11-21_10:10,8648.22,8648.22,8648.22,8648.22,11523,258,2237,
2007-11-21_10:11,8650.35,8650.35,8650.35,8650.35,12269,328,2583,
2007-11-21_10:12,8653.19,8653.19,8653.19,8653.19,9829,265,2025,
2007-11-21_10:13,8656.32,8656.32,8656.32,8656.32,12304,331,2674,
2007-11-21_10:14,8660.14,8660.14,8660.14,8660.14,12254,291,2477,
2007-11-21_10:15,8660.30,8660.30,8660.30,8660.30,10723,289,2178,
2007-11-21_10:16,8663.47,8663.47,8663.47,8663.47,15142,565,3069,
2007-11-21_10:17,8670.33,8670.33,8670.33,8670.33,10711,341,2404,
2007-11-21_10:18,8675.45,8675.45,8675.45,8675.45,13026,420,3119,
2007-11-21_10:19,8673.28,8673.28,8673.28,8673.28,16917,570,3537,
2007-11-21_10:20,8673.36,8673.36,8673.36,8673.36,11978,350,2650,
2007-11-21_10:21,8670.51,8670.51,8670.51,8670.51,15059,397,3335,
2007-11-21_10:22,8666.86,8666.86,8666.86,8666.86,11098,303,2200,
2007-11-21_10:23,8657.40,8657.40,8657.40,8657.40,16110,409,3354,
2007-11-21_10:24,8653.39,8653.39,8653.39,8653.39,12520,309,2873,
2007-11-21_10:25,8653.01,8653.01,8653.01,8653.01,10601,260,2132,
2007-11-21_10:26,8654.60,8654.60,8654.60,8654.60,12860,344,2642,
2007-11-21_10:27,8652.59,8652.59,8652.59,8652.59,10636,239,2106,
2007-11-21_10:28,8653.16,8653.16,8653.16,8653.16,12894,313,2302,
2007-11-21_10:29,8654.03,8654.03,8654.03,8654.03,9138,223,1854,
2007-11-21_10:30,8655.58,8655.58,8655.58,8655.58,9214,210,1721,
2007-11-21_10:31,8654.98,8654.98,8654.98,8654.98,10778,248,2258,
2007-11-21_10:32,8657.75,8657.75,8657.75,8657.75,7581,132,1539,
2007-11-21_10:33,8657.43,8657.43,8657.43,8657.43,10061,244,2082,
2007-11-21_10:34,8658.59,8658.59,8658.59,8658.59,10712,319,2102,
2007-11-21_10:35,8660.26,8660.26,8660.26,8660.26,9399,238,1929,
2007-11-21_10:36,8659.33,8659.33,8659.33,8659.33,12034,330,2480,
2007-11-21_10:37,8657.55,8657.55,8657.55,8657.55,9892,310,2147,
2007-11-21_10:38,8648.16,8648.16,8648.16,8648.16,17378,501,3702,
2007-11-21_10:39,8639.11,8639.11,8639.11,8639.11,18036,600,3812,
2007-11-21_10:40,8635.13,8635.13,8635.13,8635.13,15705,420,3277,
2007-11-21_10:41,8633.43,8633.43,8633.43,8633.43,14714,398,3158,
2007-11-21_10:42,8633.61,8633.61,8633.61,8633.61,10227,239,2172,
2007-11-21_10:43,8638.64,8638.64,8638.64,8638.64,14098,385,2848,
2007-11-21_10:44,8643.36,8643.36,8643.36,8643.36,9775,221,2019,
2007-11-21_10:45,8646.02,8646.02,8646.02,8646.02,9974,252,1952,
2007-11-21_10:46,8650.01,8650.01,8650.01,8650.01,10226,284,2255,
2007-11-21_10:47,8648.50,8648.50,8648.50,8648.50,8764,293,2107,
2007-11-21_10:48,8647.13,8647.13,8647.13,8647.13,11773,331,2515,
2007-11-21_10:49,8643.84,8643.84,8643.84,8643.84,10810,320,2361,
2007-11-21_10:50,8644.28,8644.28,8644.28,8644.28,7986,215,1658,
2007-11-21_10:51,8647.61,8647.61,8647.61,8647.61,10915,299,2392,
2007-11-21_10:52,8650.16,8650.16,8650.16,8650.16,8104,217,1573,
2007-11-21_10:53,8655.17,8655.17,8655.17,8655.17,10876,244,2262,
2007-11-21_10:54,8659.31,8659.31,8659.31,8659.31,8404,279,1858,
2007-11-21_10:55,8659.11,8659.11,8659.11,8659.11,9953,305,1961,
2007-11-21_10:56,8660.79,8660.79,8660.79,8660.79,12185,323,2230,
2007-11-21_10:57,8657.53,8657.53,8657.53,8657.53,10030,204,1521,
2007-11-21_10:58,8649.67,8649.67,8649.67,8649.67,13691,465,2885,
2007-11-21_10:59,8648.22,8648.22,8648.22,8648.22,8620,243,1745,
2007-11-21_11:00,8645.90,8645.90,8645.90,8645.90,8785,245,1934,
2007-11-21_11:01,8646.26,8646.26,8646.26,8646.26,12661,340,2442,
2007-11-21_11:02,8643.40,8643.40,8643.40,8643.40,9651,212,1960,
2007-11-21_11:03,8634.40,8634.40,8634.40,8634.40,17841,523,3820,
2007-11-21_11:04,8630.81,8630.81,8630.81,8630.81,15563,492,3284,
2007-11-21_11:05,8624.86,8624.86,8624.86,8624.86,17235,574,3419,
2007-11-21_11:06,8618.27,8618.27,8618.27,8618.27,20694,607,4660,
2007-11-21_11:07,8614.88,8614.88,8614.88,8614.88,12635,407,2977,
2007-11-21_11:08,8614.99,8614.99,8614.99,8614.99,16786,402,3305,
2007-11-21_11:09,8615.27,8615.27,8615.27,8615.27,12804,324,2812,
2007-11-21_11:10,8615.71,8615.71,8615.71,8615.71,11482,265,2356,
2007-11-21_11:11,8617.79,8617.79,8617.79,8617.79,11251,255,2503,
2007-11-21_11:12,8613.75,8613.75,8613.75,8613.75,12785,379,2688,
2007-11-21_11:13,8603.84,8603.84,8603.84,8603.84,19079,596,4120,
2007-11-21_11:14,8597.96,8597.96,8597.96,8597.96,19990,611,4462,
2007-11-21_11:15,8595.19,8595.19,8595.19,8595.19,14091,347,2925,
2007-11-21_11:16,8587.99,8587.99,8587.99,8587.99,17327,500,4207,
2007-11-21_11:17,8580.70,8580.70,8580.70,8580.70,18669,577,4197,
2007-11-21_11:18,8572.24,8572.24,8572.24,8572.24,26213,746,5224,
2007-11-21_11:19,8571.88,8571.88,8571.88,8571.88,18613,575,4064,
2007-11-21_11:20,8571.13,8571.13,8571.13,8571.13,15904,480,3817,
2007-11-21_11:21,8575.26,8575.26,8575.26,8575.26,17212,527,3775,
2007-11-21_11:22,8581.99,8581.99,8581.99,8581.99,12257,325,2719,
2007-11-21_11:23,8588.52,8588.52,8588.52,8588.52,15992,420,3424,
2007-11-21_11:24,8595.24,8595.24,8595.24,8595.24,10974,263,2369,
2007-11-21_11:25,8599.77,8599.77,8599.77,8599.77,12354,342,2455,
2007-11-21_11:26,8604.17,8604.17,8604.17,8604.17,12631,317,2697,
2007-11-21_11:27,8600.43,8600.43,8600.43,8600.43,11030,273,2277,
2007-11-21_11:28,8594.39,8594.39,8594.39,8594.39,14894,430,3486,
2007-11-21_11:29,8593.99,8593.99,8593.99,8593.99,12286,298,2674,
2007-11-21_11:30,8584.82,8584.82,8584.82,8584.82,14007,430,2555,
2007-11-21_11:31,8589.10,8589.10,8589.10,8589.10,11938,297,2223,
2007-11-21_11:32,8591.74,8591.74,8591.74,8591.74,8459,222,1774,
2007-11-21_11:33,8593.99,8593.99,8593.99,8593.99,9908,231,1916,
2007-11-21_11:34,8596.82,8596.82,8596.82,8596.82,7874,155,1606,
2007-11-21_11:35,8600.02,8600.02,8600.02,8600.02,8123,170,1598,
2007-11-21_11:36,8594.36,8594.36,8594.36,8594.36,12001,289,2897,
2007-11-21_11:37,8598.85,8598.85,8598.85,8598.85,8648,173,1494,
2007-11-21_11:38,8599.63,8599.63,8599.63,8599.63,10744,205,1845,
2007-11-21_11:39,8599.73,8599.73,8599.73,8599.73,7949,161,1441,
2007-11-21_11:40,8599.59,8599.59,8599.59,8599.59,9264,222,1652,
2007-11-21_11:41,8604.55,8604.55,8604.55,8604.55,10345,235,1991,
2007-11-21_11:42,8608.80,8608.80,8608.80,8608.80,8642,191,1664,
2007-11-21_11:43,8609.88,8609.88,8609.88,8609.88,11577,258,2472,
2007-11-21_11:44,8613.26,8613.26,8613.26,8613.26,9264,255,1930,
2007-11-21_11:45,8613.61,8613.61,8613.61,8613.61,10610,284,2223,
2007-11-21_11:46,8617.64,8617.64,8617.64,8617.64,12765,349,2795,
2007-11-21_11:47,8619.65,8619.65,8619.65,8619.65,10394,242,2221,
2007-11-21_11:48,8608.50,8608.50,8608.50,8608.50,19487,602,4153,
2007-11-21_11:49,8600.92,8600.92,8600.92,8600.92,15186,508,3289,
2007-11-21_11:50,8598.12,8598.12,8598.12,8598.12,12644,371,2326,
2007-11-21_11:51,8599.76,8599.76,8599.76,8599.76,12705,353,2477,
2007-11-21_11:52,8597.46,8597.46,8597.46,8597.46,10171,408,2069,
2007-11-21_11:53,8595.45,8595.45,8595.45,8595.45,12758,431,2577,
2007-11-21_11:54,8591.36,8591.36,8591.36,8591.36,11122,345,2171,
2007-11-21_11:55,8586.45,8586.45,8586.45,8586.45,13651,385,2709,
2007-11-21_11:56,8589.29,8589.29,8589.29,8589.29,12741,320,2334,
2007-11-21_11:57,8589.15,8589.15,8589.15,8589.15,10111,201,1830,
2007-11-21_11:58,8591.32,8591.32,8591.32,8591.32,12308,270,2163,
2007-11-21_11:59,8591.80,8591.80,8591.80,8591.80,9248,180,1641,
2007-11-21_12:00,8592.49,8592.49,8592.49,8592.49,6856,130,1387,
2007-11-21_12:01,8588.31,8588.31,8588.31,8588.31,13685,352,2298,
2007-11-21_12:02,8581.03,8581.03,8581.03,8581.03,10443,333,2390,
2007-11-21_12:03,8575.18,8575.18,8575.18,8575.18,18672,685,3595,
2007-11-21_12:04,8570.13,8570.13,8570.13,8570.13,11864,382,2646,
2007-11-21_12:05,8564.24,8564.24,8564.24,8564.24,16871,645,3707,
2007-11-21_12:06,8557.19,8557.19,8557.19,8557.19,22820,716,4928,
2007-11-21_12:07,8552.99,8552.99,8552.99,8552.99,16136,491,3896,
2007-11-21_12:08,8553.33,8553.33,8553.33,8553.33,18156,494,3684,
2007-11-21_12:09,8556.13,8556.13,8556.13,8556.13,13565,434,2923,
2007-11-21_12:10,8561.13,8561.13,8561.13,8561.13,12857,430,2633,
2007-11-21_12:11,8569.29,8569.29,8569.29,8569.29,12013,373,2727,
2007-11-21_12:12,8569.90,8569.90,8569.90,8569.90,7990,168,1641,
2007-11-21_12:13,8574.52,8574.52,8574.52,8574.52,11086,258,2236,
2007-11-21_12:14,8576.10,8576.10,8576.10,8576.10,8844,190,1652,
2007-11-21_12:15,8572.49,8572.49,8572.49,8572.49,11443,291,2309,
2007-11-21_12:16,8573.11,8573.11,8573.11,8573.11,11209,300,2180,
2007-11-21_12:17,8567.13,8567.13,8567.13,8567.13,12483,388,2678,
2007-11-21_12:18,8562.84,8562.84,8562.84,8562.84,14770,514,3147,
2007-11-21_12:19,8557.78,8557.78,8557.78,8557.78,14690,476,3048,
2007-11-21_12:20,8558.79,8558.79,8558.79,8558.79,10658,369,2315,
2007-11-21_12:21,8559.17,8559.17,8559.17,8559.17,12044,341,2566,
2007-11-21_12:22,8562.27,8562.27,8562.27,8562.27,9511,246,1888,
2007-11-21_12:23,8565.96,8565.96,8565.96,8565.96,11508,301,2379,
2007-11-21_12:24,8568.65,8568.65,8568.65,8568.65,8239,181,1806,
2007-11-21_12:25,8569.56,8569.56,8569.56,8569.56,9227,232,1746,
2007-11-21_12:26,8572.62,8572.62,8572.62,8572.62,8795,211,1971,
2007-11-21_12:27,8567.36,8567.36,8567.36,8567.36,10813,305,2052,
2007-11-21_12:28,8569.83,8569.83,8569.83,8569.83,10173,264,2040,
2007-11-21_12:29,8569.76,8569.76,8569.76,8569.76,8404,204,1604,
2007-11-21_12:30,8569.28,8569.28,8569.28,8569.28,9837,256,1906,
2007-11-21_12:31,8564.32,8564.32,8564.32,8564.32,11675,277,2404,
2007-11-21_12:32,8568.65,8568.65,8568.65,8568.65,7667,179,1452,
2007-11-21_12:33,8568.15,8568.15,8568.15,8568.15,9294,244,2054,
2007-11-21_12:34,8564.65,8564.65,8564.65,8564.65,8025,217,1845,
2007-11-21_12:35,8568.19,8568.19,8568.19,8568.19,7955,216,1752,
2007-11-21_12:36,8561.82,8561.82,8561.82,8561.82,13979,386,2809,
2007-11-21_12:37,8554.48,8554.48,8554.48,8554.48,16395,616,3364,
2007-11-21_12:38,8552.36,8552.36,8552.36,8552.36,16528,551,3613,
2007-11-21_12:39,8550.80,8550.80,8550.80,8550.80,12280,354,2647,
2007-11-21_12:40,8551.36,8551.36,8551.36,8551.36,14009,377,2912,
2007-11-21_12:41,8549.56,8549.56,8549.56,8549.56,14462,390,3310,
2007-11-21_12:42,8547.55,8547.55,8547.55,8547.55,11981,328,2524,
2007-11-21_12:43,8545.40,8545.40,8545.40,8545.40,21175,603,4060,
2007-11-21_12:44,8542.38,8542.38,8542.38,8542.38,15762,486,3082,
2007-11-21_12:45,8541.73,8541.73,8541.73,8541.73,13359,398,2790,
2007-11-21_12:46,8541.99,8541.99,8541.99,8541.99,14844,481,3121,
2007-11-21_12:47,8542.58,8542.58,8542.58,8542.58,10557,360,2262,
2007-11-21_12:48,8542.68,8542.68,8542.68,8542.68,18357,567,3415,
2007-11-21_12:49,8543.26,8543.26,8543.26,8543.26,11628,354,2549,
2007-11-21_12:50,8546.40,8546.40,8546.40,8546.40,10945,357,2368,
2007-11-21_12:51,8547.11,8547.11,8547.11,8547.11,13647,380,2880,
2007-11-21_12:52,8549.36,8549.36,8549.36,8549.36,10362,330,2248,
2007-11-21_12:53,8553.54,8553.54,8553.54,8553.54,13492,441,2886,
2007-11-21_12:54,8557.20,8557.20,8557.20,8557.20,9991,307,2246,
2007-11-21_12:55,8561.08,8561.08,8561.08,8561.08,10536,299,2283,
2007-11-21_12:56,8564.22,8564.22,8564.22,8564.22,12795,377,2648,
2007-11-21_12:57,8564.56,8564.56,8564.56,8564.56,9411,235,1970,
2007-11-21_12:58,8563.53,8563.53,8563.53,8563.53,15321,448,3018,
2007-11-21_12:59,8565.72,8565.72,8565.72,8565.72,9020,262,2110,
2007-11-21_13:00,8569.71,8569.71,8569.71,8569.71,10504,280,2318,
2007-11-21_13:01,8570.65,8570.65,8570.65,8570.65,11973,316,2529,
2007-11-21_13:02,8568.89,8568.89,8568.89,8568.89,11523,309,2369,
2007-11-21_13:03,8574.92,8574.92,8574.92,8574.92,10142,270,2379,
2007-11-21_13:04,8574.64,8574.64,8574.64,8574.64,11149,274,2239,
2007-11-21_13:05,8577.92,8577.92,8577.92,8577.92,11046,330,2474,
2007-11-21_13:06,8581.50,8581.50,8581.50,8581.50,13068,428,2951,
2007-11-21_13:07,8582.26,8582.26,8582.26,8582.26,12122,390,2643,
2007-11-21_13:08,8582.39,8582.39,8582.39,8582.39,16662,474,3471,
2007-11-21_13:09,8578.36,8578.36,8578.36,8578.36,14070,391,2871,
2007-11-21_13:10,8574.22,8574.22,8574.22,8574.22,14857,395,3214,
2007-11-21_13:11,8569.17,8569.17,8569.17,8569.17,15176,487,3863,
2007-11-21_13:12,8564.57,8564.57,8564.57,8564.57,15808,618,3781,
2007-11-21_13:13,8553.85,8553.85,8553.85,8553.85,25860,988,5589,
2007-11-21_13:14,8547.34,8547.34,8547.34,8547.34,22061,918,4999,
2007-11-21_13:15,8537.32,8537.32,8537.32,8537.32,25203,1141,5749,
2007-11-21_13:16,8528.76,8528.76,8528.76,8528.76,30755,1118,7276,
2007-11-21_13:17,8525.06,8525.06,8525.06,8525.06,29881,1129,6637,
2007-11-21_13:18,8519.16,8519.16,8519.16,8519.16,31489,1127,7617,
2007-11-21_13:19,8513.04,8513.04,8513.04,8513.04,30379,1194,7734,
2007-11-21_13:20,8517.13,8517.13,8517.13,8517.13,25488,822,5573,
2007-11-21_13:21,8522.53,8522.53,8522.53,8522.53,26860,805,6069,
2007-11-21_13:22,8522.04,8522.04,8522.04,8522.04,17608,615,4479,
2007-11-21_13:23,8517.73,8517.73,8517.73,8517.73,24729,736,6129,
2007-11-21_13:24,8512.85,8512.85,8512.85,8512.85,21486,773,5395,
2007-11-21_13:25,8508.28,8508.28,8508.28,8508.28,26194,996,6647,
2007-11-21_13:26,8508.36,8508.36,8508.36,8508.36,0,0,0,
2007-11-21_13:27,8508.36,8508.36,8508.36,8508.36,0,0,0,
2007-11-21_13:28,8508.36,8508.36,8508.36,8508.36,0,0,0,
2007-11-21_13:29,8508.36,8508.36,8508.36,8508.36,0,0,0,
2007-11-21_13:30,8484.11,8484.11,8484.11,8484.11,175285,7280,41204,
2007-11-22_09:01,8431.03,8431.03,8431.03,8431.03,140533,2924,20271,
2007-11-22_09:02,8441.93,8441.93,8441.93,8441.93,30102,930,5974,
2007-11-22_09:03,8446.47,8446.47,8446.47,8446.47,26841,973,6580,
2007-11-22_09:04,8447.23,8447.23,8447.23,8447.23,26993,899,6525,
2007-11-22_09:05,8446.63,8446.63,8446.63,8446.63,21479,823,5060,
2007-11-22_09:06,8444.80,8444.80,8444.80,8444.80,24309,922,6030,
2007-11-22_09:07,8448.49,8448.49,8448.49,8448.49,21076,719,4815,
2007-11-22_09:08,8457.98,8457.98,8457.98,8457.98,25402,887,5516,
2007-11-22_09:09,8466.40,8466.40,8466.40,8466.40,25601,979,5858,
2007-11-22_09:10,8468.82,8468.82,8468.82,8468.82,20395,809,4712,
2007-11-22_09:11,8474.13,8474.13,8474.13,8474.13,24899,873,5601,
2007-11-22_09:12,8473.72,8473.72,8473.72,8473.72,19389,682,4234,
2007-11-22_09:13,8471.95,8471.95,8471.95,8471.95,19854,719,4865,
2007-11-22_09:14,8463.59,8463.59,8463.59,8463.59,22513,719,5106,
2007-11-22_09:15,8457.73,8457.73,8457.73,8457.73,19089,720,4268,
2007-11-22_09:16,8446.74,8446.74,8446.74,8446.74,24086,866,5515,
2007-11-22_09:17,8438.77,8438.77,8438.77,8438.77,18666,689,4312,
2007-11-22_09:18,8427.22,8427.22,8427.22,8427.22,22520,812,5059,
2007-11-22_09:19,8419.36,8419.36,8419.36,8419.36,24978,827,5593,
2007-11-22_09:20,8419.78,8419.78,8419.78,8419.78,24786,813,4865,
2007-11-22_09:21,8433.83,8433.83,8433.83,8433.83,28891,1082,6730,
2007-11-22_09:22,8436.94,8436.94,8436.94,8436.94,23130,893,5606,
2007-11-22_09:23,8441.63,8441.63,8441.63,8441.63,23756,890,5750,
2007-11-22_09:24,8443.73,8443.73,8443.73,8443.73,21046,745,4784,
2007-11-22_09:25,8448.24,8448.24,8448.24,8448.24,17249,463,3248,
2007-11-22_09:26,8448.01,8448.01,8448.01,8448.01,21152,667,4219,
2007-11-22_09:27,8447.01,8447.01,8447.01,8447.01,14263,454,2919,
2007-11-22_09:28,8442.23,8442.23,8442.23,8442.23,15321,522,3282,
2007-11-22_09:29,8437.41,8437.41,8437.41,8437.41,16249,565,3544,
2007-11-22_09:30,8421.63,8421.63,8421.63,8421.63,15372,480,3431,
2007-11-22_09:31,8409.93,8409.93,8409.93,8409.93,26232,955,5253,
2007-11-22_09:32,8396.35,8396.35,8396.35,8396.35,21891,933,4806,
2007-11-22_09:33,8391.08,8391.08,8391.08,8391.08,25892,950,5593,
2007-11-22_09:34,8390.85,8390.85,8390.85,8390.85,25721,920,5808,
2007-11-22_09:35,8391.79,8391.79,8391.79,8391.79,18975,629,4350,
2007-11-22_09:36,8397.18,8397.18,8397.18,8397.18,25089,815,5611,
2007-11-22_09:37,8404.89,8404.89,8404.89,8404.89,18686,644,4235,
2007-11-22_09:38,8411.13,8411.13,8411.13,8411.13,20723,715,4421,
2007-11-22_09:39,8420.07,8420.07,8420.07,8420.07,20379,773,4334,
2007-11-22_09:40,8424.22,8424.22,8424.22,8424.22,16915,448,3200,
2007-11-22_09:41,8428.36,8428.36,8428.36,8428.36,18313,501,3728,
2007-11-22_09:42,8424.95,8424.95,8424.95,8424.95,12691,365,2666,
2007-11-22_09:43,8426.72,8426.72,8426.72,8426.72,15603,429,2778,
2007-11-22_09:44,8430.20,8430.20,8430.20,8430.20,12692,359,2675,
2007-11-22_09:45,8429.41,8429.41,8429.41,8429.41,12561,345,2404,
2007-11-22_09:46,8428.73,8428.73,8428.73,8428.73,17336,378,3283,
2007-11-22_09:47,8430.28,8430.28,8430.28,8430.28,12061,293,2494,
2007-11-22_09:48,8433.05,8433.05,8433.05,8433.05,15783,446,3391,
2007-11-22_09:49,8434.54,8434.54,8434.54,8434.54,16554,436,3423,
2007-11-22_09:50,8437.33,8437.33,8437.33,8437.33,14072,443,2880,
2007-11-22_09:51,8438.95,8438.95,8438.95,8438.95,17318,502,3494,
2007-11-22_09:52,8441.72,8441.72,8441.72,8441.72,11441,354,2510,
2007-11-22_09:53,8445.44,8445.44,8445.44,8445.44,15179,383,2941,
2007-11-22_09:54,8449.13,8449.13,8449.13,8449.13,15526,437,3229,
2007-11-22_09:55,8453.66,8453.66,8453.66,8453.66,12841,353,2913,
2007-11-22_09:56,8457.78,8457.78,8457.78,8457.78,19607,610,4274,
2007-11-22_09:57,8462.64,8462.64,8462.64,8462.64,13842,481,3196,
2007-11-22_09:58,8474.22,8474.22,8474.22,8474.22,21272,805,4704,
2007-11-22_09:59,8480.35,8480.35,8480.35,8480.35,17075,538,4005,
2007-11-22_10:00,8486.47,8486.47,8486.47,8486.47,16823,494,3655,
2007-11-22_10:01,8488.26,8488.26,8488.26,8488.26,21440,706,4984,
2007-11-22_10:02,8492.37,8492.37,8492.37,8492.37,16124,468,3726,
2007-11-22_10:03,8494.40,8494.40,8494.40,8494.40,23665,640,4595,
2007-11-22_10:04,8496.43,8496.43,8496.43,8496.43,23808,625,4712,
2007-11-22_10:05,8499.35,8499.35,8499.35,8499.35,20469,576,4002,
2007-11-22_10:06,8512.48,8512.48,8512.48,8512.48,28830,751,5554,
2007-11-22_10:07,8518.30,8518.30,8518.30,8518.30,20094,639,4145,
2007-11-22_10:08,8520.97,8520.97,8520.97,8520.97,28742,727,5385,
2007-11-22_10:09,8519.07,8519.07,8519.07,8519.07,24306,657,4804,
2007-11-22_10:10,8514.40,8514.40,8514.40,8514.40,18817,490,3961,
2007-11-22_10:11,8503.86,8503.86,8503.86,8503.86,20666,563,4597,
2007-11-22_10:12,8497.48,8497.48,8497.48,8497.48,13420,356,2895,
2007-11-22_10:13,8493.11,8493.11,8493.11,8493.11,15147,448,3331,
2007-11-22_10:14,8489.33,8489.33,8489.33,8489.33,12711,350,2745,
2007-11-22_10:15,8488.88,8488.88,8488.88,8488.88,11029,292,2307,
2007-11-22_10:16,8487.24,8487.24,8487.24,8487.24,14077,332,2726,
2007-11-22_10:17,8486.20,8486.20,8486.20,8486.20,9786,222,1841,
2007-11-22_10:18,8487.59,8487.59,8487.59,8487.59,14906,476,2331,
2007-11-22_10:19,8487.63,8487.63,8487.63,8487.63,10670,272,2223,
2007-11-22_10:20,8488.93,8488.93,8488.93,8488.93,10393,263,1906,
2007-11-22_10:21,8488.46,8488.46,8488.46,8488.46,11765,257,2273,
2007-11-22_10:22,8489.44,8489.44,8489.44,8489.44,8307,211,1598,
2007-11-22_10:23,8493.39,8493.39,8493.39,8493.39,10852,290,2062,
2007-11-22_10:24,8491.84,8491.84,8491.84,8491.84,11374,208,1790,
2007-11-22_10:25,8495.19,8495.19,8495.19,8495.19,9258,211,1727,
2007-11-22_10:26,8498.96,8498.96,8498.96,8498.96,13824,406,2641,
2007-11-22_10:27,8503.53,8503.53,8503.53,8503.53,10636,272,1971,
2007-11-22_10:28,8509.38,8509.38,8509.38,8509.38,16017,409,2732,
2007-11-22_10:29,8520.14,8520.14,8520.14,8520.14,14965,494,3087,
2007-11-22_10:30,8522.70,8522.70,8522.70,8522.70,12193,428,2697,
2007-11-22_10:31,8523.63,8523.63,8523.63,8523.63,16178,477,3250,
2007-11-22_10:32,8522.18,8522.18,8522.18,8522.18,9652,303,2170,
2007-11-22_10:33,8521.73,8521.73,8521.73,8521.73,12102,326,2698,
2007-11-22_10:34,8516.98,8516.98,8516.98,8516.98,11035,315,2442,
2007-11-22_10:35,8517.22,8517.22,8517.22,8517.22,9399,246,2041,
2007-11-22_10:36,8515.31,8515.31,8515.31,8515.31,12600,369,2709,
2007-11-22_10:37,8510.32,8510.32,8510.32,8510.32,9503,241,1834,
2007-11-22_10:38,8509.08,8509.08,8509.08,8509.08,10949,339,2443,
2007-11-22_10:39,8505.95,8505.95,8505.95,8505.95,11476,299,2218,
2007-11-22_10:40,8504.07,8504.07,8504.07,8504.07,10207,224,1893,
2007-11-22_10:41,8501.17,8501.17,8501.17,8501.17,12505,283,2307,
2007-11-22_10:42,8499.09,8499.09,8499.09,8499.09,8648,226,1734,
2007-11-22_10:43,8497.35,8497.35,8497.35,8497.35,10649,245,2151,
2007-11-22_10:44,8492.25,8492.25,8492.25,8492.25,10324,203,1862,
2007-11-22_10:45,8492.91,8492.91,8492.91,8492.91,8986,190,1741,
2007-11-22_10:46,8489.77,8489.77,8489.77,8489.77,12148,322,2376,
2007-11-22_10:47,8488.11,8488.11,8488.11,8488.11,8861,189,1688,
2007-11-22_10:48,8489.39,8489.39,8489.39,8489.39,9735,257,1965,
2007-11-22_10:49,8487.14,8487.14,8487.14,8487.14,9633,234,1683,
2007-11-22_10:50,8488.71,8488.71,8488.71,8488.71,9576,340,1774,
2007-11-22_10:51,8487.07,8487.07,8487.07,8487.07,12722,418,2345,
2007-11-22_10:52,8484.91,8484.91,8484.91,8484.91,8364,242,1558,
2007-11-22_10:53,8490.91,8490.91,8490.91,8490.91,14116,495,2778,
2007-11-22_10:54,8491.93,8491.93,8491.93,8491.93,10958,309,2045,
2007-11-22_10:55,8495.06,8495.06,8495.06,8495.06,9290,197,1722,
2007-11-22_10:56,8497.46,8497.46,8497.46,8497.46,9711,257,2021,
2007-11-22_10:57,8496.97,8496.97,8496.97,8496.97,8467,189,1583,
2007-11-22_10:58,8496.02,8496.02,8496.02,8496.02,8222,191,1643,
2007-11-22_10:59,8495.92,8495.92,8495.92,8495.92,8451,227,1633,
2007-11-22_11:00,8495.30,8495.30,8495.30,8495.30,8658,219,1528,
2007-11-22_11:01,8494.48,8494.48,8494.48,8494.48,10638,346,1978,
2007-11-22_11:02,8492.01,8492.01,8492.01,8492.01,9250,255,1619,
2007-11-22_11:03,8490.72,8490.72,8490.72,8490.72,9449,280,1873,
2007-11-22_11:04,8490.12,8490.12,8490.12,8490.12,7716,220,1597,
2007-11-22_11:05,8490.31,8490.31,8490.31,8490.31,8901,229,1615,
2007-11-22_11:06,8492.26,8492.26,8492.26,8492.26,9621,303,1936,
2007-11-22_11:07,8493.92,8493.92,8493.92,8493.92,8055,260,1576,
2007-11-22_11:08,8490.32,8490.32,8490.32,8490.32,10765,317,2064,
2007-11-22_11:09,8488.37,8488.37,8488.37,8488.37,9238,401,1814,
2007-11-22_11:10,8485.93,8485.93,8485.93,8485.93,9952,350,1894,
2007-11-22_11:11,8482.20,8482.20,8482.20,8482.20,14494,486,2907,
2007-11-22_11:12,8477.89,8477.89,8477.89,8477.89,10944,453,2316,
2007-11-22_11:13,8474.08,8474.08,8474.08,8474.08,13525,533,2928,
2007-11-22_11:14,8469.75,8469.75,8469.75,8469.75,11125,395,2495,
2007-11-22_11:15,8471.26,8471.26,8471.26,8471.26,10648,344,2385,
2007-11-22_11:16,8469.11,8469.11,8469.11,8469.11,15535,526,2887,
2007-11-22_11:17,8468.55,8468.55,8468.55,8468.55,9364,333,1927,
2007-11-22_11:18,8467.17,8467.17,8467.17,8467.17,10233,348,2239,
2007-11-22_11:19,8466.56,8466.56,8466.56,8466.56,8488,265,1773,
2007-11-22_11:20,8475.57,8475.57,8475.57,8475.57,12232,383,2252,
2007-11-22_11:21,8481.04,8481.04,8481.04,8481.04,14505,481,2634,
2007-11-22_11:22,8485.00,8485.00,8485.00,8485.00,11363,329,2105,
2007-11-22_11:23,8484.63,8484.63,8484.63,8484.63,11548,320,2346,
2007-11-22_11:24,8488.32,8488.32,8488.32,8488.32,9210,263,1650,
2007-11-22_11:25,8486.19,8486.19,8486.19,8486.19,8027,188,1668,
2007-11-22_11:26,8483.48,8483.48,8483.48,8483.48,9555,205,1763,
2007-11-22_11:27,8484.64,8484.64,8484.64,8484.64,7146,161,1360,
2007-11-22_11:28,8486.57,8486.57,8486.57,8486.57,8334,181,1718,
2007-11-22_11:29,8485.25,8485.25,8485.25,8485.25,9230,212,1390,
2007-11-22_11:30,8488.20,8488.20,8488.20,8488.20,9056,264,1680,
2007-11-22_11:31,8505.20,8505.20,8505.20,8505.20,12711,370,2524,
2007-11-22_11:32,8505.44,8505.44,8505.44,8505.44,11986,400,2440,
2007-11-22_11:33,8520.27,8520.27,8520.27,8520.27,18579,683,3912,
2007-11-22_11:34,8538.02,8538.02,8538.02,8538.02,19135,755,4240,
2007-11-22_11:35,8551.22,8551.22,8551.22,8551.22,21017,782,4575,
2007-11-22_11:36,8555.69,8555.69,8555.69,8555.69,23669,883,5307,
2007-11-22_11:37,8555.27,8555.27,8555.27,8555.27,15691,566,3500,
2007-11-22_11:38,8548.90,8548.90,8548.90,8548.90,16053,547,3674,
2007-11-22_11:39,8544.10,8544.10,8544.10,8544.10,12514,376,2742,
2007-11-22_11:40,8538.30,8538.30,8538.30,8538.30,10805,328,2389,
2007-11-22_11:41,8537.01,8537.01,8537.01,8537.01,13531,359,2688,
2007-11-22_11:42,8533.62,8533.62,8533.62,8533.62,7653,185,1604,
2007-11-22_11:43,8544.82,8544.82,8544.82,8544.82,11587,309,2494,
2007-11-22_11:44,8544.23,8544.23,8544.23,8544.23,9867,281,1917,
2007-11-22_11:45,8541.70,8541.70,8541.70,8541.70,7194,182,1566,
2007-11-22_11:46,8542.64,8542.64,8542.64,8542.64,10328,289,2112,
2007-11-22_11:47,8539.15,8539.15,8539.15,8539.15,7546,176,1612,
2007-11-22_11:48,8539.04,8539.04,8539.04,8539.04,10124,241,2009,
2007-11-22_11:49,8536.97,8536.97,8536.97,8536.97,7850,173,1530,
2007-11-22_11:50,8536.68,8536.68,8536.68,8536.68,7102,193,1550,
2007-11-22_11:51,8545.43,8545.43,8545.43,8545.43,10340,252,2138,
2007-11-22_11:52,8548.25,8548.25,8548.25,8548.25,11254,402,2340,
2007-11-22_11:53,8558.80,8558.80,8558.80,8558.80,14535,492,2985,
2007-11-22_11:54,8561.73,8561.73,8561.73,8561.73,11694,457,2654,
2007-11-22_11:55,8569.91,8569.91,8569.91,8569.91,15340,623,3335,
2007-11-22_11:56,8573.74,8573.74,8573.74,8573.74,18610,643,3909,
2007-11-22_11:57,8570.49,8570.49,8570.49,8570.49,11868,401,2638,
2007-11-22_11:58,8564.64,8564.64,8564.64,8564.64,12202,458,2882,
2007-11-22_11:59,8566.00,8566.00,8566.00,8566.00,10289,327,2266,
2007-11-22_12:00,8566.21,8566.21,8566.21,8566.21,9571,292,2042,
2007-11-22_12:01,8558.17,8558.17,8558.17,8558.17,10673,243,2045,
2007-11-22_12:02,8556.51,8556.51,8556.51,8556.51,7650,211,1605,
2007-11-22_12:03,8567.43,8567.43,8567.43,8567.43,12462,350,2544,
2007-11-22_12:04,8568.72,8568.72,8568.72,8568.72,9633,339,2018,
2007-11-22_12:05,8565.60,8565.60,8565.60,8565.60,9820,250,1755,
2007-11-22_12:06,8569.78,8569.78,8569.78,8569.78,11094,321,2197,
2007-11-22_12:07,8570.75,8570.75,8570.75,8570.75,7346,221,1558,
2007-11-22_12:08,8568.58,8568.58,8568.58,8568.58,10849,315,2270,
2007-11-22_12:09,8566.40,8566.40,8566.40,8566.40,14018,449,1730,
2007-11-22_12:10,8565.64,8565.64,8565.64,8565.64,10113,322,2088,
2007-11-22_12:11,8564.49,8564.49,8564.49,8564.49,11981,374,2366,
2007-11-22_12:12,8560.73,8560.73,8560.73,8560.73,8633,214,1589,
2007-11-22_12:13,8557.15,8557.15,8557.15,8557.15,10897,305,2330,
2007-11-22_12:14,8554.25,8554.25,8554.25,8554.25,7830,181,1530,
2007-11-22_12:15,8550.76,8550.76,8550.76,8550.76,9512,259,1866,
2007-11-22_12:16,8544.32,8544.32,8544.32,8544.32,11502,285,2217,
2007-11-22_12:17,8544.22,8544.22,8544.22,8544.22,7954,220,1686,
2007-11-22_12:18,8542.23,8542.23,8542.23,8542.23,11895,315,2248,
2007-11-22_12:19,8542.65,8542.65,8542.65,8542.65,8686,194,1610,
2007-11-22_12:20,8540.77,8540.77,8540.77,8540.77,11188,272,1963,
2007-11-22_12:21,8548.42,8548.42,8548.42,8548.42,10502,265,2085,
2007-11-22_12:22,8549.47,8549.47,8549.47,8549.47,8752,188,1429,
2007-11-22_12:23,8549.44,8549.44,8549.44,8549.44,9619,239,2021,
2007-11-22_12:24,8549.88,8549.88,8549.88,8549.88,7650,179,1479,
2007-11-22_12:25,8546.17,8546.17,8546.17,8546.17,8870,184,1583,
2007-11-22_12:26,8547.50,8547.50,8547.50,8547.50,10837,258,2079,
2007-11-22_12:27,8548.54,8548.54,8548.54,8548.54,8217,190,1587,
2007-11-22_12:28,8549.86,8549.86,8549.86,8549.86,13114,284,2322,
2007-11-22_12:29,8547.38,8547.38,8547.38,8547.38,9447,244,1716,
2007-11-22_12:30,8543.84,8543.84,8543.84,8543.84,9087,287,1982,
2007-11-22_12:31,8541.72,8541.72,8541.72,8541.72,11968,420,2389,
2007-11-22_12:32,8542.54,8542.54,8542.54,8542.54,9534,255,1872,
2007-11-22_12:33,8539.18,8539.18,8539.18,8539.18,13876,332,2517,
2007-11-22_12:34,8537.63,8537.63,8537.63,8537.63,10198,271,1906,
2007-11-22_12:35,8535.66,8535.66,8535.66,8535.66,10819,270,2165,
2007-11-22_12:36,8533.44,8533.44,8533.44,8533.44,13469,348,2749,
2007-11-22_12:37,8532.10,8532.10,8532.10,8532.10,10121,255,2036,
2007-11-22_12:38,8525.75,8525.75,8525.75,8525.75,11681,343,2839,
2007-11-22_12:39,8524.32,8524.32,8524.32,8524.32,10113,350,2340,
2007-11-22_12:40,8519.23,8519.23,8519.23,8519.23,11543,351,2493,
2007-11-22_12:41,8519.25,8519.25,8519.25,8519.25,13276,408,3145,
2007-11-22_12:42,8516.57,8516.57,8516.57,8516.57,10185,289,2350,
2007-11-22_12:43,8516.61,8516.61,8516.61,8516.61,13318,409,3005,
2007-11-22_12:44,8516.44,8516.44,8516.44,8516.44,11158,307,2356,
2007-11-22_12:45,8517.48,8517.48,8517.48,8517.48,10151,287,2246,
2007-11-22_12:46,8518.39,8518.39,8518.39,8518.39,12419,337,2599,
2007-11-22_12:47,8523.53,8523.53,8523.53,8523.53,9496,260,1910,
2007-11-22_12:48,8524.69,8524.69,8524.69,8524.69,11315,336,2318,
2007-11-22_12:49,8524.13,8524.13,8524.13,8524.13,8837,203,1781,
2007-11-22_12:50,8525.05,8525.05,8525.05,8525.05,8560,241,1871,
2007-11-22_12:51,8526.80,8526.80,8526.80,8526.80,11756,305,2103,
2007-11-22_12:52,8527.74,8527.74,8527.74,8527.74,9422,217,1622,
2007-11-22_12:53,8528.14,8528.14,8528.14,8528.14,11212,303,2400,
2007-11-22_12:54,8529.86,8529.86,8529.86,8529.86,9160,241,1900,
2007-11-22_12:55,8532.13,8532.13,8532.13,8532.13,9501,268,2064,
2007-11-22_12:56,8532.57,8532.57,8532.57,8532.57,10258,311,2225,
2007-11-22_12:57,8536.17,8536.17,8536.17,8536.17,10050,289,2104,
2007-11-22_12:58,8541.36,8541.36,8541.36,8541.36,14424,413,2979,
2007-11-22_12:59,8541.39,8541.39,8541.39,8541.39,10765,336,2298,
2007-11-22_13:00,8540.85,8540.85,8540.85,8540.85,12150,346,2384,
2007-11-22_13:01,8541.18,8541.18,8541.18,8541.18,14789,354,2700,
2007-11-22_13:02,8539.09,8539.09,8539.09,8539.09,9474,234,2021,
2007-11-22_13:03,8534.04,8534.04,8534.04,8534.04,12364,355,2681,
2007-11-22_13:04,8532.07,8532.07,8532.07,8532.07,11596,378,2575,
2007-11-22_13:05,8527.64,8527.64,8527.64,8527.64,13144,388,2823,
2007-11-22_13:06,8515.67,8515.67,8515.67,8515.67,18718,719,4364,
2007-11-22_13:07,8507.49,8507.49,8507.49,8507.49,14288,533,3496,
2007-11-22_13:08,8499.57,8499.57,8499.57,8499.57,24180,997,5637,
2007-11-22_13:09,8491.51,8491.51,8491.51,8491.51,17695,759,4319,
2007-11-22_13:10,8489.91,8489.91,8489.91,8489.91,19435,662,4680,
2007-11-22_13:11,8491.15,8491.15,8491.15,8491.15,20670,668,4492,
2007-11-22_13:12,8494.13,8494.13,8494.13,8494.13,12553,413,3022,
2007-11-22_13:13,8495.09,8495.09,8495.09,8495.09,15511,420,3532,
2007-11-22_13:14,8500.33,8500.33,8500.33,8500.33,12955,350,2681,
2007-11-22_13:15,8504.78,8504.78,8504.78,8504.78,11525,279,2509,
2007-11-22_13:16,8500.68,8500.68,8500.68,8500.68,15643,417,3255,
2007-11-22_13:17,8502.48,8502.48,8502.48,8502.48,12001,310,2376,
2007-11-22_13:18,8497.84,8497.84,8497.84,8497.84,16500,427,3355,
2007-11-22_13:19,8494.75,8494.75,8494.75,8494.75,14315,417,3354,
2007-11-22_13:20,8491.19,8491.19,8491.19,8491.19,15164,472,3480,
2007-11-22_13:21,8490.65,8490.65,8490.65,8490.65,17722,498,4122,
2007-11-22_13:22,8489.22,8489.22,8489.22,8489.22,14882,462,3312,
2007-11-22_13:23,8492.28,8492.28,8492.28,8492.28,20453,772,4924,
2007-11-22_13:24,8490.33,8490.33,8490.33,8490.33,17176,604,4167,
2007-11-22_13:25,8490.75,8490.75,8490.75,8490.75,17430,483,4037,
2007-11-22_13:26,8490.75,8490.75,8490.75,8490.75,0,0,0,
2007-11-22_13:27,8490.75,8490.75,8490.75,8490.75,0,0,0,
2007-11-22_13:28,8490.75,8490.75,8490.75,8490.75,0,0,0,
2007-11-22_13:29,8490.75,8490.75,8490.75,8490.75,0,0,0,
2007-11-22_13:30,8499.37,8499.37,8499.37,8499.37,118457,4685,29569,
2007-11-23_09:01,8550.70,8550.70,8550.70,8550.70,159004,1935,14330,
2007-11-23_09:02,8559.05,8559.05,8559.05,8559.05,38462,810,5178,
2007-11-23_09:03,8556.77,8556.77,8556.77,8556.77,30878,840,5641,
2007-11-23_09:04,8541.88,8541.88,8541.88,8541.88,36479,880,6068,
2007-11-23_09:05,8534.69,8534.69,8534.69,8534.69,28491,664,4689,
2007-11-23_09:06,8530.32,8530.32,8530.32,8530.32,30915,657,5334,
2007-11-23_09:07,8532.50,8532.50,8532.50,8532.50,22667,597,4237,
2007-11-23_09:08,8536.97,8536.97,8536.97,8536.97,25131,680,5019,
2007-11-23_09:09,8539.60,8539.60,8539.60,8539.60,20853,600,4638,
2007-11-23_09:10,8536.71,8536.71,8536.71,8536.71,19938,579,3990,
2007-11-23_09:11,8527.22,8527.22,8527.22,8527.22,24006,784,5416,
2007-11-23_09:12,8516.78,8516.78,8516.78,8516.78,20135,649,4089,
2007-11-23_09:13,8509.14,8509.14,8509.14,8509.14,18803,623,4239,
2007-11-23_09:14,8501.51,8501.51,8501.51,8501.51,20628,609,4461,
2007-11-23_09:15,8502.13,8502.13,8502.13,8502.13,15882,464,3584,
2007-11-23_09:16,8504.79,8504.79,8504.79,8504.79,19598,565,4355,
2007-11-23_09:17,8508.43,8508.43,8508.43,8508.43,13387,435,3111,
2007-11-23_09:18,8514.91,8514.91,8514.91,8514.91,16247,490,3439,
2007-11-23_09:19,8519.99,8519.99,8519.99,8519.99,17822,614,4030,
2007-11-23_09:20,8523.88,8523.88,8523.88,8523.88,14985,468,3492,
2007-11-23_09:21,8520.13,8520.13,8520.13,8520.13,18911,612,4512,
2007-11-23_09:22,8514.14,8514.14,8514.14,8514.14,14528,440,3155,
2007-11-23_09:23,8505.29,8505.29,8505.29,8505.29,16948,486,3888,
2007-11-23_09:24,8500.39,8500.39,8500.39,8500.39,17108,518,3808,
2007-11-23_09:25,8493.40,8493.40,8493.40,8493.40,15541,451,3338,
2007-11-23_09:26,8487.51,8487.51,8487.51,8487.51,20305,601,4302,
2007-11-23_09:27,8480.37,8480.37,8480.37,8480.37,14827,470,3370,
2007-11-23_09:28,8478.94,8478.94,8478.94,8478.94,18622,587,4114,
2007-11-23_09:29,8477.94,8477.94,8477.94,8477.94,18185,560,3996,
2007-11-23_09:30,8478.41,8478.41,8478.41,8478.41,14620,430,2940,
2007-11-23_09:31,8480.51,8480.51,8480.51,8480.51,17852,510,3844,
2007-11-23_09:32,8480.38,8480.38,8480.38,8480.38,13483,376,2823,
2007-11-23_09:33,8485.30,8485.30,8485.30,8485.30,15052,431,3468,
2007-11-23_09:34,8488.55,8488.55,8488.55,8488.55,13423,381,3035,
2007-11-23_09:35,8489.62,8489.62,8489.62,8489.62,11921,328,2369,
2007-11-23_09:36,8494.62,8494.62,8494.62,8494.62,15025,419,3312,
2007-11-23_09:37,8491.84,8491.84,8491.84,8491.84,11941,429,2739,
2007-11-23_09:38,8494.37,8494.37,8494.37,8494.37,15164,489,3537,
2007-11-23_09:39,8497.31,8497.31,8497.31,8497.31,13413,406,2819,
2007-11-23_09:40,8499.46,8499.46,8499.46,8499.46,13898,413,2755,
2007-11-23_09:41,8502.03,8502.03,8502.03,8502.03,20454,620,4530,
2007-11-23_09:42,8505.26,8505.26,8505.26,8505.26,14246,406,3172,
2007-11-23_09:43,8509.53,8509.53,8509.53,8509.53,15464,464,3762,
2007-11-23_09:44,8508.72,8508.72,8508.72,8508.72,14151,361,3011,
2007-11-23_09:45,8509.97,8509.97,8509.97,8509.97,11898,324,2401,
2007-11-23_09:46,8508.82,8508.82,8508.82,8508.82,14509,432,3297,
2007-11-23_09:47,8512.24,8512.24,8512.24,8512.24,10475,289,2212,
2007-11-23_09:48,8511.68,8511.68,8511.68,8511.68,14740,380,2765,
2007-11-23_09:49,8510.91,8510.91,8510.91,8510.91,11811,280,2316,
2007-11-23_09:50,8507.83,8507.83,8507.83,8507.83,9639,241,1994,
2007-11-23_09:51,8503.55,8503.55,8503.55,8503.55,13612,358,2748,
2007-11-23_09:52,8499.74,8499.74,8499.74,8499.74,12444,372,2450,
2007-11-23_09:53,8488.50,8488.50,8488.50,8488.50,19335,559,3915,
2007-11-23_09:54,8481.18,8481.18,8481.18,8481.18,18422,471,3847,
2007-11-23_09:55,8477.44,8477.44,8477.44,8477.44,20645,530,3929,
2007-11-23_09:56,8473.01,8473.01,8473.01,8473.01,19161,531,4251,
2007-11-23_09:57,8468.43,8468.43,8468.43,8468.43,15086,440,3196,
2007-11-23_09:58,8467.51,8467.51,8467.51,8467.51,18741,508,4309,
2007-11-23_09:59,8465.70,8465.70,8465.70,8465.70,17350,500,3828,
2007-11-23_10:00,8460.99,8460.99,8460.99,8460.99,15419,397,3301,
2007-11-23_10:01,8457.90,8457.90,8457.90,8457.90,21757,609,4348,
2007-11-23_10:02,8456.61,8456.61,8456.61,8456.61,15570,462,3060,
2007-11-23_10:03,8454.61,8454.61,8454.61,8454.61,18582,591,3930,
2007-11-23_10:04,8456.97,8456.97,8456.97,8456.97,14743,378,3064,
2007-11-23_10:05,8460.94,8460.94,8460.94,8460.94,14640,428,2993,
2007-11-23_10:06,8468.81,8468.81,8468.81,8468.81,18143,509,3704,
2007-11-23_10:07,8470.43,8470.43,8470.43,8470.43,11566,294,2248,
2007-11-23_10:08,8474.64,8474.64,8474.64,8474.64,14808,393,2999,
2007-11-23_10:09,8473.94,8473.94,8473.94,8473.94,10444,265,2097,
2007-11-23_10:10,8474.45,8474.45,8474.45,8474.45,9323,218,1809,
2007-11-23_10:11,8474.41,8474.41,8474.41,8474.41,13638,283,2447,
2007-11-23_10:12,8476.56,8476.56,8476.56,8476.56,8399,217,1705,
2007-11-23_10:13,8474.36,8474.36,8474.36,8474.36,12393,290,2363,
2007-11-23_10:14,8475.00,8475.00,8475.00,8475.00,11445,297,2153,
2007-11-23_10:15,8473.04,8473.04,8473.04,8473.04,10533,237,2038,
2007-11-23_10:16,8473.68,8473.68,8473.68,8473.68,14463,358,2673,
2007-11-23_10:17,8473.60,8473.60,8473.60,8473.60,10150,279,1981,
2007-11-23_10:18,8470.58,8470.58,8470.58,8470.58,12905,296,2670,
2007-11-23_10:19,8468.29,8468.29,8468.29,8468.29,11891,262,2592,
2007-11-23_10:20,8465.41,8465.41,8465.41,8465.41,11872,288,2612,
2007-11-23_10:21,8464.59,8464.59,8464.59,8464.59,14504,368,3038,
2007-11-23_10:22,8468.50,8468.50,8468.50,8468.50,9380,228,2040,
2007-11-23_10:23,8466.15,8466.15,8466.15,8466.15,12467,338,2569,
2007-11-23_10:24,8467.32,8467.32,8467.32,8467.32,13690,370,2740,
2007-11-23_10:25,8470.09,8470.09,8470.09,8470.09,11839,340,2299,
2007-11-23_10:26,8473.52,8473.52,8473.52,8473.52,16645,485,3100,
2007-11-23_10:27,8476.55,8476.55,8476.55,8476.55,9471,270,1919,
2007-11-23_10:28,8486.71,8486.71,8486.71,8486.71,16629,429,2689,
2007-11-23_10:29,8487.42,8487.42,8487.42,8487.42,14874,463,2858,
2007-11-23_10:30,8491.49,8491.49,8491.49,8491.49,8804,239,1982,
2007-11-23_10:31,8493.44,8493.44,8493.44,8493.44,12180,288,2374,
2007-11-23_10:32,8494.35,8494.35,8494.35,8494.35,10798,294,1893,
2007-11-23_10:33,8493.59,8493.59,8493.59,8493.59,12518,285,2295,
2007-11-23_10:34,8494.92,8494.92,8494.92,8494.92,9575,269,2180,
2007-11-23_10:35,8492.88,8492.88,8492.88,8492.88,8719,219,1680,
2007-11-23_10:36,8489.14,8489.14,8489.14,8489.14,10017,279,2052,
2007-11-23_10:37,8486.82,8486.82,8486.82,8486.82,7231,166,1391,
2007-11-23_10:38,8485.03,8485.03,8485.03,8485.03,9033,190,1806,
2007-11-23_10:39,8483.50,8483.50,8483.50,8483.50,8894,230,1637,
2007-11-23_10:40,8483.32,8483.32,8483.32,8483.32,8055,180,1416,
2007-11-23_10:41,8481.40,8481.40,8481.40,8481.40,9504,229,1746,
2007-11-23_10:42,8481.65,8481.65,8481.65,8481.65,7329,155,1237,
2007-11-23_10:43,8483.48,8483.48,8483.48,8483.48,10046,172,1598,
2007-11-23_10:44,8483.40,8483.40,8483.40,8483.40,9214,167,1524,
2007-11-23_10:45,8484.36,8484.36,8484.36,8484.36,7755,202,1344,
2007-11-23_10:46,8485.66,8485.66,8485.66,8485.66,9259,218,1699,
2007-11-23_10:47,8484.33,8484.33,8484.33,8484.33,7752,161,1505,
2007-11-23_10:48,8485.78,8485.78,8485.78,8485.78,8502,192,1640,
2007-11-23_10:49,8488.04,8488.04,8488.04,8488.04,7351,145,1321,
2007-11-23_10:50,8487.30,8487.30,8487.30,8487.30,7527,176,1351,
2007-11-23_10:51,8487.30,8487.30,8487.30,8487.30,9337,189,1735,
2007-11-23_10:52,8488.04,8488.04,8488.04,8488.04,9784,226,1314,
2007-11-23_10:53,8487.97,8487.97,8487.97,8487.97,10017,179,1882,
2007-11-23_10:54,8489.46,8489.46,8489.46,8489.46,8617,168,1610,
2007-11-23_10:55,8488.66,8488.66,8488.66,8488.66,7173,129,1461,
2007-11-23_10:56,8488.24,8488.24,8488.24,8488.24,8791,183,1803,
2007-11-23_10:57,8489.18,8489.18,8489.18,8489.18,7687,159,1334,
2007-11-23_10:58,8486.90,8486.90,8486.90,8486.90,10544,290,1893,
2007-11-23_10:59,8481.25,8481.25,8481.25,8481.25,11721,308,2061,
2007-11-23_11:00,8481.13,8481.13,8481.13,8481.13,13380,386,1724,
2007-11-23_11:01,8477.56,8477.56,8477.56,8477.56,13767,300,2611,
2007-11-23_11:02,8476.38,8476.38,8476.38,8476.38,9481,191,1690,
2007-11-23_11:03,8473.06,8473.06,8473.06,8473.06,14318,460,2430,
2007-11-23_11:04,8471.23,8471.23,8471.23,8471.23,10930,263,1991,
2007-11-23_11:05,8470.58,8470.58,8470.58,8470.58,8463,253,1735,
2007-11-23_11:06,8470.82,8470.82,8470.82,8470.82,11405,261,2173,
2007-11-23_11:07,8470.53,8470.53,8470.53,8470.53,8839,194,1546,
2007-11-23_11:08,8469.97,8469.97,8469.97,8469.97,11778,228,2006,
2007-11-23_11:09,8471.61,8471.61,8471.61,8471.61,9971,235,1763,
2007-11-23_11:10,8470.15,8470.15,8470.15,8470.15,9478,184,1672,
2007-11-23_11:11,8469.91,8469.91,8469.91,8469.91,11288,232,1883,
2007-11-23_11:12,8468.55,8468.55,8468.55,8468.55,7402,162,1441,
2007-11-23_11:13,8470.51,8470.51,8470.51,8470.51,9900,241,1917,
2007-11-23_11:14,8469.40,8469.40,8469.40,8469.40,9305,199,1662,
2007-11-23_11:15,8470.14,8470.14,8470.14,8470.14,9523,227,1567,
2007-11-23_11:16,8470.07,8470.07,8470.07,8470.07,9752,233,1937,
2007-11-23_11:17,8470.70,8470.70,8470.70,8470.70,7514,154,1440,
2007-11-23_11:18,8469.36,8469.36,8469.36,8469.36,10374,211,1888,
2007-11-23_11:19,8468.54,8468.54,8468.54,8468.54,10512,229,1771,
2007-11-23_11:20,8469.92,8469.92,8469.92,8469.92,8653,205,1586,
2007-11-23_11:21,8468.27,8468.27,8468.27,8468.27,11455,261,2133,
2007-11-23_11:22,8464.81,8464.81,8464.81,8464.81,8877,198,1676,
2007-11-23_11:23,8464.45,8464.45,8464.45,8464.45,12930,260,2471,
2007-11-23_11:24,8463.87,8463.87,8463.87,8463.87,10428,268,2094,
2007-11-23_11:25,8461.37,8461.37,8461.37,8461.37,11582,291,2401,
2007-11-23_11:26,8457.65,8457.65,8457.65,8457.65,15644,332,2965,
2007-11-23_11:27,8454.05,8454.05,8454.05,8454.05,12546,317,2667,
2007-11-23_11:28,8448.90,8448.90,8448.90,8448.90,17926,593,4062,
2007-11-23_11:29,8444.04,8444.04,8444.04,8444.04,16498,515,3789,
2007-11-23_11:30,8442.77,8442.77,8442.77,8442.77,17012,540,3832,
2007-11-23_11:31,8440.78,8440.78,8440.78,8440.78,19581,528,4184,
2007-11-23_11:32,8439.96,8439.96,8439.96,8439.96,15245,478,2829,
2007-11-23_11:33,8440.60,8440.60,8440.60,8440.60,18265,553,3554,
2007-11-23_11:34,8440.18,8440.18,8440.18,8440.18,15212,424,2776,
2007-11-23_11:35,8437.84,8437.84,8437.84,8437.84,11863,303,2374,
2007-11-23_11:36,8435.12,8435.12,8435.12,8435.12,17213,500,3201,
2007-11-23_11:37,8433.62,8433.62,8433.62,8433.62,14089,310,2337,
2007-11-23_11:38,8434.69,8434.69,8434.69,8434.69,13939,344,2748,
2007-11-23_11:39,8433.55,8433.55,8433.55,8433.55,10636,281,2124,
2007-11-23_11:40,8433.78,8433.78,8433.78,8433.78,10093,240,2004,
2007-11-23_11:41,8431.07,8431.07,8431.07,8431.07,12583,226,2430,
2007-11-23_11:42,8431.47,8431.47,8431.47,8431.47,8699,191,1699,
2007-11-23_11:43,8428.53,8428.53,8428.53,8428.53,13920,320,2612,
2007-11-23_11:44,8426.99,8426.99,8426.99,8426.99,12422,334,2787,
2007-11-23_11:45,8423.54,8423.54,8423.54,8423.54,12977,324,2531,
2007-11-23_11:46,8423.40,8423.40,8423.40,8423.40,14443,378,2917,
2007-11-23_11:47,8422.26,8422.26,8422.26,8422.26,13482,333,2523,
2007-11-23_11:48,8421.48,8421.48,8421.48,8421.48,15448,443,2888,
2007-11-23_11:49,8420.81,8420.81,8420.81,8420.81,11226,240,2213,
2007-11-23_11:50,8423.00,8423.00,8423.00,8423.00,11387,267,2238,
2007-11-23_11:51,8424.16,8424.16,8424.16,8424.16,11978,263,2548,
2007-11-23_11:52,8423.45,8423.45,8423.45,8423.45,9387,233,1833,
2007-11-23_11:53,8426.11,8426.11,8426.11,8426.11,11624,263,2298,
2007-11-23_11:54,8430.23,8430.23,8430.23,8430.23,8918,208,1694,
2007-11-23_11:55,8435.84,8435.84,8435.84,8435.84,11164,300,2197,
2007-11-23_11:56,8442.82,8442.82,8442.82,8442.82,12474,343,2521,
2007-11-23_11:57,8442.02,8442.02,8442.02,8442.02,8957,192,1747,
2007-11-23_11:58,8440.58,8440.58,8440.58,8440.58,11121,239,2285,
2007-11-23_11:59,8442.28,8442.28,8442.28,8442.28,7688,151,1555,
2007-11-23_12:00,8441.80,8441.80,8441.80,8441.80,8246,184,1557,
2007-11-23_12:01,8441.73,8441.73,8441.73,8441.73,9946,206,1803,
2007-11-23_12:02,8441.94,8441.94,8441.94,8441.94,6889,157,1202,
2007-11-23_12:03,8439.85,8439.85,8439.85,8439.85,10934,275,1997,
2007-11-23_12:04,8442.32,8442.32,8442.32,8442.32,8189,195,1424,
2007-11-23_12:05,8441.02,8441.02,8441.02,8441.02,7218,139,1387,
2007-11-23_12:06,8439.43,8439.43,8439.43,8439.43,8516,187,1715,
2007-11-23_12:07,8439.45,8439.45,8439.45,8439.45,8310,187,1421,
2007-11-23_12:08,8438.15,8438.15,8438.15,8438.15,9347,199,1600,
2007-11-23_12:09,8438.38,8438.38,8438.38,8438.38,7150,152,1312,
2007-11-23_12:10,8437.16,8437.16,8437.16,8437.16,7153,161,1510,
2007-11-23_12:11,8437.31,8437.31,8437.31,8437.31,10966,198,1831,
2007-11-23_12:12,8434.72,8434.72,8434.72,8434.72,6750,179,1382,
2007-11-23_12:13,8438.07,8438.07,8438.07,8438.07,10827,279,1993,
2007-11-23_12:14,8438.08,8438.08,8438.08,8438.08,7879,224,1459,
2007-11-23_12:15,8437.90,8437.90,8437.90,8437.90,7452,175,1492,
2007-11-23_12:16,8438.11,8438.11,8438.11,8438.11,9817,249,1778,
2007-11-23_12:17,8436.69,8436.69,8436.69,8436.69,6756,126,1296,
2007-11-23_12:18,8436.17,8436.17,8436.17,8436.17,8963,197,1676,
2007-11-23_12:19,8437.80,8437.80,8437.80,8437.80,6817,148,1351,
2007-11-23_12:20,8434.41,8434.41,8434.41,8434.41,8697,159,1567,
2007-11-23_12:21,8432.65,8432.65,8432.65,8432.65,9742,212,1814,
2007-11-23_12:22,8433.61,8433.61,8433.61,8433.61,8410,188,1464,
2007-11-23_12:23,8428.07,8428.07,8428.07,8428.07,11652,273,2158,
2007-11-23_12:24,8427.15,8427.15,8427.15,8427.15,7830,191,1747,
2007-11-23_12:25,8422.18,8422.18,8422.18,8422.18,11538,328,2480,
2007-11-23_12:26,8416.62,8416.62,8416.62,8416.62,18427,672,4312,
2007-11-23_12:27,8408.39,8408.39,8408.39,8408.39,16718,632,3553,
2007-11-23_12:28,8400.91,8400.91,8400.91,8400.91,21863,684,4743,
2007-11-23_12:29,8397.46,8397.46,8397.46,8397.46,16028,561,4079,
2007-11-23_12:30,8395.19,8395.19,8395.19,8395.19,16547,556,3763,
2007-11-23_12:31,8393.15,8393.15,8393.15,8393.15,22042,677,4783,
2007-11-23_12:32,8393.42,8393.42,8393.42,8393.42,15606,457,3310,
2007-11-23_12:33,8393.39,8393.39,8393.39,8393.39,19316,611,4269,
2007-11-23_12:34,8395.10,8395.10,8395.10,8395.10,14337,431,3119,
2007-11-23_12:35,8396.56,8396.56,8396.56,8396.56,14253,368,2940,
2007-11-23_12:36,8399.39,8399.39,8399.39,8399.39,15682,398,3213,
2007-11-23_12:37,8399.38,8399.38,8399.38,8399.38,12692,335,2444,
2007-11-23_12:38,8401.44,8401.44,8401.44,8401.44,14661,373,3026,
2007-11-23_12:39,8404.67,8404.67,8404.67,8404.67,9235,255,2144,
2007-11-23_12:40,8404.39,8404.39,8404.39,8404.39,11865,298,2266,
2007-11-23_12:41,8404.86,8404.86,8404.86,8404.86,12936,366,2705,
2007-11-23_12:42,8404.14,8404.14,8404.14,8404.14,8906,232,1878,
2007-11-23_12:43,8400.87,8400.87,8400.87,8400.87,11488,257,2280,
2007-11-23_12:44,8398.92,8398.92,8398.92,8398.92,9800,242,2056,
2007-11-23_12:45,8397.29,8397.29,8397.29,8397.29,9906,275,1979,
2007-11-23_12:46,8396.15,8396.15,8396.15,8396.15,13241,401,2851,
2007-11-23_12:47,8396.30,8396.30,8396.30,8396.30,9713,391,2073,
2007-11-23_12:48,8392.32,8392.32,8392.32,8392.32,14185,518,3022,
2007-11-23_12:49,8387.49,8387.49,8387.49,8387.49,11370,311,2414,
2007-11-23_12:50,8385.27,8385.27,8385.27,8385.27,15280,433,3296,
2007-11-23_12:51,8381.96,8381.96,8381.96,8381.96,19451,684,4217,
2007-11-23_12:52,8377.24,8377.24,8377.24,8377.24,13238,463,3216,
2007-11-23_12:53,8371.79,8371.79,8371.79,8371.79,18749,661,4387,
2007-11-23_12:54,8367.98,8367.98,8367.98,8367.98,16578,674,4077,
2007-11-23_12:55,8366.23,8366.23,8366.23,8366.23,17826,640,4296,
2007-11-23_12:56,8363.74,8363.74,8363.74,8363.74,21425,742,5045,
2007-11-23_12:57,8362.43,8362.43,8362.43,8362.43,18205,553,3780,
2007-11-23_12:58,8368.00,8368.00,8368.00,8368.00,21124,663,4529,
2007-11-23_12:59,8375.20,8375.20,8375.20,8375.20,17680,536,3703,
2007-11-23_13:00,8379.74,8379.74,8379.74,8379.74,15777,393,3103,
2007-11-23_13:01,8381.55,8381.55,8381.55,8381.55,17469,434,3671,
2007-11-23_13:02,8388.14,8388.14,8388.14,8388.14,12391,368,2551,
2007-11-23_13:03,8387.62,8387.62,8387.62,8387.62,15490,419,3284,
2007-11-23_13:04,8389.44,8389.44,8389.44,8389.44,14457,402,2950,
2007-11-23_13:05,8392.33,8392.33,8392.33,8392.33,12775,358,2702,
2007-11-23_13:06,8394.80,8394.80,8394.80,8394.80,13891,366,3171,
2007-11-23_13:07,8392.48,8392.48,8392.48,8392.48,10013,279,2238,
2007-11-23_13:08,8394.50,8394.50,8394.50,8394.50,17147,565,3353,
2007-11-23_13:09,8394.12,8394.12,8394.12,8394.12,11412,335,2421,
2007-11-23_13:10,8396.39,8396.39,8396.39,8396.39,11882,315,2470,
2007-11-23_13:11,8393.12,8393.12,8393.12,8393.12,13382,359,3066,
2007-11-23_13:12,8389.25,8389.25,8389.25,8389.25,11315,356,2652,
2007-11-23_13:13,8384.84,8384.84,8384.84,8384.84,16290,547,3684,
2007-11-23_13:14,8380.27,8380.27,8380.27,8380.27,14200,512,3659,
2007-11-23_13:15,8377.16,8377.16,8377.16,8377.16,15529,530,3865,
2007-11-23_13:16,8370.01,8370.01,8370.01,8370.01,22026,790,5190,
2007-11-23_13:17,8365.94,8365.94,8365.94,8365.94,17224,591,4183,
2007-11-23_13:18,8362.45,8362.45,8362.45,8362.45,21929,778,5336,
2007-11-23_13:19,8360.31,8360.31,8360.31,8360.31,20771,642,4695,
2007-11-23_13:20,8361.73,8361.73,8361.73,8361.73,20452,549,4379,
2007-11-23_13:21,8361.52,8361.52,8361.52,8361.52,20966,672,5238,
2007-11-23_13:22,8362.54,8362.54,8362.54,8362.54,18629,603,4060,
2007-11-23_13:23,8364.60,8364.60,8364.60,8364.60,26924,766,5269,
2007-11-23_13:24,8363.92,8363.92,8363.92,8363.92,18896,576,4583,
2007-11-23_13:25,8366.79,8366.79,8366.79,8366.79,21730,641,5082,
2007-11-23_13:26,8366.79,8366.79,8366.79,8366.79,0,0,0,
2007-11-23_13:27,8366.79,8366.79,8366.79,8366.79,0,0,0,
2007-11-23_13:28,8366.79,8366.79,8366.79,8366.79,0,0,0,
2007-11-23_13:29,8366.79,8366.79,8366.79,8366.79,0,0,0,
2007-11-23_13:30,8342.20,8342.20,8342.20,8342.20,157114,5974,35991,
2007-11-26_09:01,8462.93,8462.93,8462.93,8462.93,478720,3182,23931,
2007-11-26_09:02,8468.33,8468.33,8468.33,8468.33,32483,864,5831,
2007-11-26_09:03,8466.95,8466.95,8466.95,8466.95,33324,1101,6626,
2007-11-26_09:04,8465.99,8465.99,8465.99,8465.99,27501,859,5749,
2007-11-26_09:05,8462.27,8462.27,8462.27,8462.27,21248,648,4472,
2007-11-26_09:06,8454.47,8454.47,8454.47,8454.47,25847,901,5931,
2007-11-26_09:07,8451.42,8451.42,8451.42,8451.42,21545,757,4558,
2007-11-26_09:08,8454.42,8454.42,8454.42,8454.42,24479,878,5512,
2007-11-26_09:09,8458.17,8458.17,8458.17,8458.17,21966,689,5099,
2007-11-26_09:10,8458.03,8458.03,8458.03,8458.03,17042,505,3844,
2007-11-26_09:11,8457.66,8457.66,8457.66,8457.66,23022,590,4775,
2007-11-26_09:12,8455.21,8455.21,8455.21,8455.21,14934,466,3448,
2007-11-26_09:13,8462.79,8462.79,8462.79,8462.79,23058,702,4868,
2007-11-26_09:14,8459.63,8459.63,8459.63,8459.63,18688,648,4498,
2007-11-26_09:15,8455.97,8455.97,8455.97,8455.97,18146,471,3708,
2007-11-26_09:16,8455.38,8455.38,8455.38,8455.38,21693,617,4635,
2007-11-26_09:17,8455.74,8455.74,8455.74,8455.74,16371,494,3454,
2007-11-26_09:18,8456.71,8456.71,8456.71,8456.71,21710,603,3962,
2007-11-26_09:19,8451.33,8451.33,8451.33,8451.33,18785,580,3816,
2007-11-26_09:20,8452.93,8452.93,8452.93,8452.93,18642,503,3554,
2007-11-26_09:21,8444.53,8444.53,8444.53,8444.53,24950,788,5137,
2007-11-26_09:22,8442.55,8442.55,8442.55,8442.55,19001,546,3561,
2007-11-26_09:23,8433.27,8433.27,8433.27,8433.27,19744,674,4445,
2007-11-26_09:24,8423.24,8423.24,8423.24,8423.24,20060,707,4846,
2007-11-26_09:25,8419.47,8419.47,8419.47,8419.47,19256,670,4691,
2007-11-26_09:26,8413.29,8413.29,8413.29,8413.29,28720,940,6262,
2007-11-26_09:27,8407.34,8407.34,8407.34,8407.34,21011,693,4673,
2007-11-26_09:28,8417.86,8417.86,8417.86,8417.86,24159,724,5167,
2007-11-26_09:29,8424.47,8424.47,8424.47,8424.47,21779,669,4757,
2007-11-26_09:30,8423.69,8423.69,8423.69,8423.69,17270,496,3648,
2007-11-26_09:31,8430.50,8430.50,8430.50,8430.50,18952,583,4373,
2007-11-26_09:32,8438.32,8438.32,8438.32,8438.32,18314,564,3422,
2007-11-26_09:33,8443.32,8443.32,8443.32,8443.32,19191,547,4014,
2007-11-26_09:34,8447.13,8447.13,8447.13,8447.13,16959,467,3410,
2007-11-26_09:35,8446.81,8446.81,8446.81,8446.81,17468,419,2908,
2007-11-26_09:36,8445.79,8445.79,8445.79,8445.79,17718,456,3285,
2007-11-26_09:37,8442.43,8442.43,8442.43,8442.43,12709,297,2287,
2007-11-26_09:38,8437.70,8437.70,8437.70,8437.70,14039,320,2514,
2007-11-26_09:39,8433.33,8433.33,8433.33,8433.33,13433,298,2386,
2007-11-26_09:40,8430.55,8430.55,8430.55,8430.55,14238,253,2124,
2007-11-26_09:41,8426.84,8426.84,8426.84,8426.84,13647,333,2592,
2007-11-26_09:42,8438.18,8438.18,8438.18,8438.18,13496,344,2503,
2007-11-26_09:43,8436.54,8436.54,8436.54,8436.54,14726,428,3121,
2007-11-26_09:44,8437.62,8437.62,8437.62,8437.62,12455,295,2492,
2007-11-26_09:45,8432.92,8432.92,8432.92,8432.92,9994,203,1934,
2007-11-26_09:46,8435.81,8435.81,8435.81,8435.81,14589,362,2671,
2007-11-26_09:47,8438.51,8438.51,8438.51,8438.51,13781,312,2307,
2007-11-26_09:48,8436.07,8436.07,8436.07,8436.07,12412,301,2439,
2007-11-26_09:49,8433.96,8433.96,8433.96,8433.96,10611,272,2163,
2007-11-26_09:50,8430.82,8430.82,8430.82,8430.82,12727,239,1944,
2007-11-26_09:51,8430.47,8430.47,8430.47,8430.47,12120,307,2605,
2007-11-26_09:52,8435.92,8435.92,8435.92,8435.92,10355,412,2169,
2007-11-26_09:53,8440.16,8440.16,8440.16,8440.16,14675,434,2800,
2007-11-26_09:54,8448.83,8448.83,8448.83,8448.83,12855,446,2780,
2007-11-26_09:55,8451.06,8451.06,8451.06,8451.06,11772,471,2600,
2007-11-26_09:56,8461.07,8461.07,8461.07,8461.07,23607,802,4499,
2007-11-26_09:57,8472.86,8472.86,8472.86,8472.86,21834,790,4379,
2007-11-26_09:58,8479.60,8479.60,8479.60,8479.60,24495,951,5341,
2007-11-26_09:59,8479.11,8479.11,8479.11,8479.11,16851,523,3711,
2007-11-26_10:00,8475.56,8475.56,8475.56,8475.56,14745,399,2737,
2007-11-26_10:01,8476.18,8476.18,8476.18,8476.18,16380,483,3228,
2007-11-26_10:02,8473.30,8473.30,8473.30,8473.30,9417,229,2068,
2007-11-26_10:03,8486.80,8486.80,8486.80,8486.80,22754,857,3616,
2007-11-26_10:04,8491.78,8491.78,8491.78,8491.78,13914,461,3180,
2007-11-26_10:05,8491.78,8491.78,8491.78,8491.78,12562,372,2337,
2007-11-26_10:06,8488.14,8488.14,8488.14,8488.14,16200,562,3188,
2007-11-26_10:07,8485.94,8485.94,8485.94,8485.94,12156,349,2338,
2007-11-26_10:08,8485.66,8485.66,8485.66,8485.66,15953,478,3205,
2007-11-26_10:09,8485.30,8485.30,8485.30,8485.30,13102,370,2538,
2007-11-26_10:10,8484.54,8484.54,8484.54,8484.54,10403,401,2233,
2007-11-26_10:11,8481.01,8481.01,8481.01,8481.01,12702,406,2662,
2007-11-26_10:12,8477.74,8477.74,8477.74,8477.74,9686,313,1954,
2007-11-26_10:13,8481.10,8481.10,8481.10,8481.10,12677,322,2450,
2007-11-26_10:14,8489.77,8489.77,8489.77,8489.77,15767,524,3041,
2007-11-26_10:15,8497.81,8497.81,8497.81,8497.81,17857,682,3278,
2007-11-26_10:16,8505.41,8505.41,8505.41,8505.41,18589,655,3825,
2007-11-26_10:17,8509.45,8509.45,8509.45,8509.45,13892,431,2771,
2007-11-26_10:18,8509.13,8509.13,8509.13,8509.13,14997,493,3516,
2007-11-26_10:19,8506.43,8506.43,8506.43,8506.43,13804,465,2974,
2007-11-26_10:20,8503.52,8503.52,8503.52,8503.52,10927,313,2221,
2007-11-26_10:21,8498.55,8498.55,8498.55,8498.55,13581,381,2724,
2007-11-26_10:22,8495.90,8495.90,8495.90,8495.90,9667,268,1891,
2007-11-26_10:23,8494.46,8494.46,8494.46,8494.46,10677,393,2129,
2007-11-26_10:24,8491.62,8491.62,8491.62,8491.62,9235,230,1885,
2007-11-26_10:25,8489.19,8489.19,8489.19,8489.19,7926,212,1589,
2007-11-26_10:26,8485.96,8485.96,8485.96,8485.96,9692,231,2038,
2007-11-26_10:27,8489.35,8489.35,8489.35,8489.35,7243,194,1568,
2007-11-26_10:28,8492.91,8492.91,8492.91,8492.91,16508,419,2404,
2007-11-26_10:29,8491.50,8491.50,8491.50,8491.50,11015,306,1863,
2007-11-26_10:30,8488.57,8488.57,8488.57,8488.57,8157,215,1658,
2007-11-26_10:31,8489.06,8489.06,8489.06,8489.06,11425,321,2398,
2007-11-26_10:32,8487.85,8487.85,8487.85,8487.85,13555,364,1959,
2007-11-26_10:33,8492.92,8492.92,8492.92,8492.92,13208,361,2553,
2007-11-26_10:34,8497.48,8497.48,8497.48,8497.48,10822,460,2400,
2007-11-26_10:35,8499.41,8499.41,8499.41,8499.41,10868,362,2107,
2007-11-26_10:36,8501.93,8501.93,8501.93,8501.93,11344,413,2217,
2007-11-26_10:37,8499.32,8499.32,8499.32,8499.32,10543,307,1523,
2007-11-26_10:38,8498.82,8498.82,8498.82,8498.82,10122,272,2029,
2007-11-26_10:39,8497.24,8497.24,8497.24,8497.24,8431,235,1612,
2007-11-26_10:40,8496.66,8496.66,8496.66,8496.66,9483,243,1428,
2007-11-26_10:41,8495.49,8495.49,8495.49,8495.49,9623,276,1776,
2007-11-26_10:42,8496.71,8496.71,8496.71,8496.71,10169,348,1643,
2007-11-26_10:43,8497.40,8497.40,8497.40,8497.40,10092,265,1988,
2007-11-26_10:44,8499.05,8499.05,8499.05,8499.05,9767,208,1668,
2007-11-26_10:45,8499.02,8499.02,8499.02,8499.02,8805,219,1629,
2007-11-26_10:46,8498.53,8498.53,8498.53,8498.53,9894,364,2080,
2007-11-26_10:47,8496.73,8496.73,8496.73,8496.73,8413,245,1622,
2007-11-26_10:48,8497.60,8497.60,8497.60,8497.60,9134,285,1992,
2007-11-26_10:49,8496.96,8496.96,8496.96,8496.96,11968,432,2174,
2007-11-26_10:50,8497.77,8497.77,8497.77,8497.77,8615,252,1729,
2007-11-26_10:51,8495.85,8495.85,8495.85,8495.85,13397,395,2233,
2007-11-26_10:52,8494.11,8494.11,8494.11,8494.11,8184,221,1493,
2007-11-26_10:53,8493.94,8493.94,8493.94,8493.94,9344,205,1878,
2007-11-26_10:54,8495.18,8495.18,8495.18,8495.18,10138,208,1722,
2007-11-26_10:55,8497.17,8497.17,8497.17,8497.17,9520,217,1769,
2007-11-26_10:56,8495.95,8495.95,8495.95,8495.95,12898,271,2121,
2007-11-26_10:57,8494.98,8494.98,8494.98,8494.98,7298,253,1602,
2007-11-26_10:58,8497.12,8497.12,8497.12,8497.12,11733,299,2318,
2007-11-26_10:59,8496.33,8496.33,8496.33,8496.33,9123,237,1877,
2007-11-26_11:00,8497.05,8497.05,8497.05,8497.05,8658,241,1787,
2007-11-26_11:01,8495.43,8495.43,8495.43,8495.43,10652,257,2233,
2007-11-26_11:02,8495.18,8495.18,8495.18,8495.18,10355,241,1885,
2007-11-26_11:03,8493.72,8493.72,8493.72,8493.72,12084,318,2245,
2007-11-26_11:04,8491.38,8491.38,8491.38,8491.38,9127,265,1856,
2007-11-26_11:05,8491.16,8491.16,8491.16,8491.16,8186,240,1687,
2007-11-26_11:06,8488.09,8488.09,8488.09,8488.09,9435,207,1872,
2007-11-26_11:07,8485.64,8485.64,8485.64,8485.64,8098,160,1424,
2007-11-26_11:08,8483.67,8483.67,8483.67,8483.67,9908,262,1890,
2007-11-26_11:09,8482.11,8482.11,8482.11,8482.11,8396,212,1642,
2007-11-26_11:10,8481.79,8481.79,8481.79,8481.79,9416,223,1709,
2007-11-26_11:11,8479.19,8479.19,8479.19,8479.19,9435,206,1936,
2007-11-26_11:12,8475.38,8475.38,8475.38,8475.38,8514,200,1685,
2007-11-26_11:13,8475.26,8475.26,8475.26,8475.26,10886,258,2238,
2007-11-26_11:14,8473.68,8473.68,8473.68,8473.68,9615,239,1964,
2007-11-26_11:15,8471.67,8471.67,8471.67,8471.67,8710,180,1660,
2007-11-26_11:16,8470.37,8470.37,8470.37,8470.37,10440,272,2146,
2007-11-26_11:17,8468.83,8468.83,8468.83,8468.83,8398,167,1736,
2007-11-26_11:18,8469.07,8469.07,8469.07,8469.07,9173,205,1902,
2007-11-26_11:19,8478.84,8478.84,8478.84,8478.84,8620,198,1896,
2007-11-26_11:20,8481.86,8481.86,8481.86,8481.86,8738,235,2015,
2007-11-26_11:21,8481.35,8481.35,8481.35,8481.35,10553,218,2170,
2007-11-26_11:22,8481.63,8481.63,8481.63,8481.63,6678,121,1270,
2007-11-26_11:23,8481.98,8481.98,8481.98,8481.98,9037,175,1820,
2007-11-26_11:24,8480.57,8480.57,8480.57,8480.57,7072,153,1320,
2007-11-26_11:25,8480.87,8480.87,8480.87,8480.87,7125,143,1331,
2007-11-26_11:26,8480.27,8480.27,8480.27,8480.27,9580,221,1888,
2007-11-26_11:27,8483.94,8483.94,8483.94,8483.94,6517,154,1339,
2007-11-26_11:28,8490.23,8490.23,8490.23,8490.23,10254,246,2022,
2007-11-26_11:29,8491.69,8491.69,8491.69,8491.69,8734,257,1764,
2007-11-26_11:30,8492.79,8492.79,8492.79,8492.79,8914,208,1767,
2007-11-26_11:31,8496.28,8496.28,8496.28,8496.28,10553,284,2338,
2007-11-26_11:32,8498.49,8498.49,8498.49,8498.49,10099,215,1628,
2007-11-26_11:33,8497.40,8497.40,8497.40,8497.40,10293,245,2076,
2007-11-26_11:34,8499.53,8499.53,8499.53,8499.53,8929,178,1616,
2007-11-26_11:35,8500.18,8500.18,8500.18,8500.18,8137,193,1528,
2007-11-26_11:36,8502.51,8502.51,8502.51,8502.51,10806,268,2057,
2007-11-26_11:37,8503.05,8503.05,8503.05,8503.05,7764,239,1631,
2007-11-26_11:38,8503.77,8503.77,8503.77,8503.77,14743,551,2747,
2007-11-26_11:39,8507.51,8507.51,8507.51,8507.51,9561,329,2227,
2007-11-26_11:40,8507.90,8507.90,8507.90,8507.90,8751,313,2146,
2007-11-26_11:41,8511.31,8511.31,8511.31,8511.31,11826,341,2652,
2007-11-26_11:42,8512.58,8512.58,8512.58,8512.58,7417,229,1747,
2007-11-26_11:43,8508.38,8508.38,8508.38,8508.38,12437,480,2480,
2007-11-26_11:44,8508.49,8508.49,8508.49,8508.49,10321,406,2119,
2007-11-26_11:45,8507.97,8507.97,8507.97,8507.97,11950,345,1910,
2007-11-26_11:46,8506.30,8506.30,8506.30,8506.30,9550,212,1989,
2007-11-26_11:47,8504.82,8504.82,8504.82,8504.82,6999,152,1457,
2007-11-26_11:48,8503.39,8503.39,8503.39,8503.39,8853,177,1725,
2007-11-26_11:49,8508.65,8508.65,8508.65,8508.65,7414,187,1562,
2007-11-26_11:50,8505.46,8505.46,8505.46,8505.46,7096,214,1588,
2007-11-26_11:51,8510.17,8510.17,8510.17,8510.17,7937,170,1716,
2007-11-26_11:52,8508.66,8508.66,8508.66,8508.66,6415,153,1278,
2007-11-26_11:53,8503.57,8503.57,8503.57,8503.57,11668,416,1872,
2007-11-26_11:54,8502.11,8502.11,8502.11,8502.11,8427,167,1322,
2007-11-26_11:55,8500.35,8500.35,8500.35,8500.35,9144,276,1521,
2007-11-26_11:56,8497.28,8497.28,8497.28,8497.28,9729,186,1745,
2007-11-26_11:57,8494.19,8494.19,8494.19,8494.19,7289,149,1428,
2007-11-26_11:58,8496.01,8496.01,8496.01,8496.01,10892,237,1794,
2007-11-26_11:59,8493.41,8493.41,8493.41,8493.41,6966,125,1208,
2007-11-26_12:00,8494.26,8494.26,8494.26,8494.26,7347,194,1258,
2007-11-26_12:01,8493.48,8493.48,8493.48,8493.48,9258,194,1586,
2007-11-26_12:02,8498.19,8498.19,8498.19,8498.19,7861,205,1445,
2007-11-26_12:03,8500.08,8500.08,8500.08,8500.08,10810,222,1771,
2007-11-26_12:04,8496.41,8496.41,8496.41,8496.41,6825,143,1297,
2007-11-26_12:05,8497.52,8497.52,8497.52,8497.52,7785,261,1589,
2007-11-26_12:06,8497.68,8497.68,8497.68,8497.68,9208,280,1824,
2007-11-26_12:07,8495.26,8495.26,8495.26,8495.26,7781,179,1465,
2007-11-26_12:08,8492.05,8492.05,8492.05,8492.05,8630,197,1581,
2007-11-26_12:09,8496.99,8496.99,8496.99,8496.99,6917,187,1417,
2007-11-26_12:10,8496.27,8496.27,8496.27,8496.27,9788,317,1843,
2007-11-26_12:11,8504.02,8504.02,8504.02,8504.02,17277,513,2855,
2007-11-26_12:12,8507.24,8507.24,8507.24,8507.24,8724,267,1726,
2007-11-26_12:13,8511.67,8511.67,8511.67,8511.67,11600,347,2417,
2007-11-26_12:14,8513.35,8513.35,8513.35,8513.35,9135,235,1899,
2007-11-26_12:15,8515.32,8515.32,8515.32,8515.32,9984,241,1838,
2007-11-26_12:16,8512.53,8512.53,8512.53,8512.53,11489,226,2043,
2007-11-26_12:17,8515.15,8515.15,8515.15,8515.15,9197,193,1580,
2007-11-26_12:18,8513.98,8513.98,8513.98,8513.98,12737,282,1931,
2007-11-26_12:19,8514.63,8514.63,8514.63,8514.63,8173,203,1594,
2007-11-26_12:20,8510.42,8510.42,8510.42,8510.42,7817,185,1595,
2007-11-26_12:21,8505.10,8505.10,8505.10,8505.10,12211,372,2182,
2007-11-26_12:22,8500.88,8500.88,8500.88,8500.88,8277,240,1561,
2007-11-26_12:23,8495.04,8495.04,8495.04,8495.04,10691,254,2056,
2007-11-26_12:24,8497.58,8497.58,8497.58,8497.58,7591,195,1669,
2007-11-26_12:25,8496.43,8496.43,8496.43,8496.43,8066,191,1798,
2007-11-26_12:26,8496.59,8496.59,8496.59,8496.59,10621,267,2330,
2007-11-26_12:27,8497.04,8497.04,8497.04,8497.04,7013,166,1678,
2007-11-26_12:28,8502.84,8502.84,8502.84,8502.84,11450,313,2684,
2007-11-26_12:29,8504.56,8504.56,8504.56,8504.56,6900,167,1680,
2007-11-26_12:30,8507.42,8507.42,8507.42,8507.42,9737,275,2040,
2007-11-26_12:31,8507.68,8507.68,8507.68,8507.68,12522,371,2250,
2007-11-26_12:32,8505.46,8505.46,8505.46,8505.46,7963,297,1628,
2007-11-26_12:33,8509.52,8509.52,8509.52,8509.52,11668,328,2308,
2007-11-26_12:34,8503.73,8503.73,8503.73,8503.73,8356,246,1919,
2007-11-26_12:35,8501.15,8501.15,8501.15,8501.15,9551,241,2006,
2007-11-26_12:36,8504.30,8504.30,8504.30,8504.30,10489,233,2284,
2007-11-26_12:37,8504.00,8504.00,8504.00,8504.00,6773,173,1625,
2007-11-26_12:38,8497.55,8497.55,8497.55,8497.55,11241,257,2463,
2007-11-26_12:39,8498.19,8498.19,8498.19,8498.19,9041,240,1790,
2007-11-26_12:40,8497.58,8497.58,8497.58,8497.58,9345,280,2057,
2007-11-26_12:41,8492.67,8492.67,8492.67,8492.67,11299,292,2368,
2007-11-26_12:42,8495.32,8495.32,8495.32,8495.32,9905,244,1946,
2007-11-26_12:43,8497.07,8497.07,8497.07,8497.07,14526,440,3016,
2007-11-26_12:44,8497.82,8497.82,8497.82,8497.82,10558,297,2367,
2007-11-26_12:45,8499.55,8499.55,8499.55,8499.55,10922,310,2413,
2007-11-26_12:46,8503.97,8503.97,8503.97,8503.97,16866,626,3314,
2007-11-26_12:47,8509.44,8509.44,8509.44,8509.44,10204,329,2113,
2007-11-26_12:48,8506.09,8506.09,8506.09,8506.09,13836,483,3255,
2007-11-26_12:49,8504.42,8504.42,8504.42,8504.42,8887,243,1955,
2007-11-26_12:50,8499.78,8499.78,8499.78,8499.78,9359,287,2016,
2007-11-26_12:51,8502.74,8502.74,8502.74,8502.74,16708,544,3471,
2007-11-26_12:52,8499.54,8499.54,8499.54,8499.54,8570,254,1811,
2007-11-26_12:53,8502.73,8502.73,8502.73,8502.73,15829,478,3053,
2007-11-26_12:54,8510.23,8510.23,8510.23,8510.23,13275,394,2886,
2007-11-26_12:55,8512.47,8512.47,8512.47,8512.47,13359,413,3017,
2007-11-26_12:56,8521.14,8521.14,8521.14,8521.14,20050,579,3955,
2007-11-26_12:57,8519.44,8519.44,8519.44,8519.44,11063,307,2480,
2007-11-26_12:58,8520.09,8520.09,8520.09,8520.09,15434,470,3042,
2007-11-26_12:59,8522.21,8522.21,8522.21,8522.21,10714,327,2502,
2007-11-26_13:00,8519.47,8519.47,8519.47,8519.47,12543,297,2575,
2007-11-26_13:01,8522.32,8522.32,8522.32,8522.32,15426,388,3375,
2007-11-26_13:02,8526.28,8526.28,8526.28,8526.28,11649,344,2808,
2007-11-26_13:03,8523.27,8523.27,8523.27,8523.27,14132,448,3356,
2007-11-26_13:04,8523.59,8523.59,8523.59,8523.59,10052,258,2345,
2007-11-26_13:05,8529.90,8529.90,8529.90,8529.90,13427,403,3223,
2007-11-26_13:06,8534.27,8534.27,8534.27,8534.27,18574,580,4418,
2007-11-26_13:07,8533.43,8533.43,8533.43,8533.43,11681,389,2989,
2007-11-26_13:08,8532.16,8532.16,8532.16,8532.16,17994,551,4341,
2007-11-26_13:09,8532.08,8532.08,8532.08,8532.08,14655,488,3373,
2007-11-26_13:10,8528.02,8528.02,8528.02,8528.02,14276,477,3085,
2007-11-26_13:11,8523.47,8523.47,8523.47,8523.47,15108,519,3445,
2007-11-26_13:12,8524.12,8524.12,8524.12,8524.12,11925,344,2598,
2007-11-26_13:13,8521.88,8521.88,8521.88,8521.88,16124,476,3678,
2007-11-26_13:14,8520.19,8520.19,8520.19,8520.19,11355,374,2595,
2007-11-26_13:15,8522.35,8522.35,8522.35,8522.35,15008,466,3192,
2007-11-26_13:16,8519.60,8519.60,8519.60,8519.60,15315,488,3499,
2007-11-26_13:17,8520.94,8520.94,8520.94,8520.94,13019,351,2757,
2007-11-26_13:18,8523.34,8523.34,8523.34,8523.34,18043,568,3980,
2007-11-26_13:19,8523.52,8523.52,8523.52,8523.52,13128,350,3123,
2007-11-26_13:20,8526.02,8526.02,8526.02,8526.02,17193,540,3663,
2007-11-26_13:21,8526.47,8526.47,8526.47,8526.47,16459,492,4055,
2007-11-26_13:22,8524.90,8524.90,8524.90,8524.90,16126,490,3537,
2007-11-26_13:23,8524.73,8524.73,8524.73,8524.73,22176,719,5044,
2007-11-26_13:24,8525.06,8525.06,8525.06,8525.06,18708,580,4578,
2007-11-26_13:25,8523.79,8523.79,8523.79,8523.79,17711,569,4241,
2007-11-26_13:26,8523.79,8523.79,8523.79,8523.79,0,0,0,
2007-11-26_13:27,8523.79,8523.79,8523.79,8523.79,0,0,0,
2007-11-26_13:28,8523.79,8523.79,8523.79,8523.79,0,0,0,
2007-11-26_13:29,8523.79,8523.79,8523.79,8523.79,0,0,0,
2007-11-26_13:30,8528.33,8528.33,8528.33,8528.33,126755,4660,28589,
2007-11-27_09:01,8319.69,8319.69,8319.69,8319.69,168032,3451,22765,
2007-11-27_09:02,8321.85,8321.85,8321.85,8321.85,26092,787,5705,
2007-11-27_09:03,8315.90,8315.90,8315.90,8315.90,31126,997,6770,
2007-11-27_09:04,8301.52,8301.52,8301.52,8301.52,24792,975,6640,
2007-11-27_09:05,8302.51,8302.51,8302.51,8302.51,23624,708,5001,
2007-11-27_09:06,8309.44,8309.44,8309.44,8309.44,26626,888,6515,
2007-11-27_09:07,8316.03,8316.03,8316.03,8316.03,21425,700,4855,
2007-11-27_09:08,8322.41,8322.41,8322.41,8322.41,22117,696,5329,
2007-11-27_09:09,8314.05,8314.05,8314.05,8314.05,27058,864,6067,
2007-11-27_09:10,8308.83,8308.83,8308.83,8308.83,16798,582,4047,
2007-11-27_09:11,8297.57,8297.57,8297.57,8297.57,25717,864,6102,
2007-11-27_09:12,8289.23,8289.23,8289.23,8289.23,23903,693,4702,
2007-11-27_09:13,8280.35,8280.35,8280.35,8280.35,27148,841,5723,
2007-11-27_09:14,8276.04,8276.04,8276.04,8276.04,26459,833,5758,
2007-11-27_09:15,8278.30,8278.30,8278.30,8278.30,17713,574,4055,
2007-11-27_09:16,8281.79,8281.79,8281.79,8281.79,22865,630,5292,
2007-11-27_09:17,8280.29,8280.29,8280.29,8280.29,18937,577,4137,
2007-11-27_09:18,8276.74,8276.74,8276.74,8276.74,25469,683,4885,
2007-11-27_09:19,8279.92,8279.92,8279.92,8279.92,20723,603,4406,
2007-11-27_09:20,8280.00,8280.00,8280.00,8280.00,18728,468,3590,
2007-11-27_09:21,8284.60,8284.60,8284.60,8284.60,20407,537,4267,
2007-11-27_09:22,8286.03,8286.03,8286.03,8286.03,17278,418,3320,
2007-11-27_09:23,8290.77,8290.77,8290.77,8290.77,18410,479,3918,
2007-11-27_09:24,8294.94,8294.94,8294.94,8294.94,23053,583,4129,
2007-11-27_09:25,8298.15,8298.15,8298.15,8298.15,15472,417,3254,
2007-11-27_09:26,8299.59,8299.59,8299.59,8299.59,17543,475,4055,
2007-11-27_09:27,8299.19,8299.19,8299.19,8299.19,17367,396,3141,
2007-11-27_09:28,8301.17,8301.17,8301.17,8301.17,19602,508,4026,
2007-11-27_09:29,8304.07,8304.07,8304.07,8304.07,16445,475,3627,
2007-11-27_09:30,8305.28,8305.28,8305.28,8305.28,14727,405,3111,
2007-11-27_09:31,8295.19,8295.19,8295.19,8295.19,21111,617,4754,
2007-11-27_09:32,8288.08,8288.08,8288.08,8288.08,15417,444,3406,
2007-11-27_09:33,8283.52,8283.52,8283.52,8283.52,18990,601,4137,
2007-11-27_09:34,8280.85,8280.85,8280.85,8280.85,17902,554,3568,
2007-11-27_09:35,8280.17,8280.17,8280.17,8280.17,17777,387,2859,
2007-11-27_09:36,8279.01,8279.01,8279.01,8279.01,16878,403,3574,
2007-11-27_09:37,8282.38,8282.38,8282.38,8282.38,11848,267,2453,
2007-11-27_09:38,8286.84,8286.84,8286.84,8286.84,16875,435,3130,
2007-11-27_09:39,8289.30,8289.30,8289.30,8289.30,13694,333,2769,
2007-11-27_09:40,8292.56,8292.56,8292.56,8292.56,11481,235,2222,
2007-11-27_09:41,8293.99,8293.99,8293.99,8293.99,17410,382,3520,
2007-11-27_09:42,8290.97,8290.97,8290.97,8290.97,11404,306,2215,
2007-11-27_09:43,8283.51,8283.51,8283.51,8283.51,17248,405,3117,
2007-11-27_09:44,8284.69,8284.69,8284.69,8284.69,12512,374,2537,
2007-11-27_09:45,8283.44,8283.44,8283.44,8283.44,9591,224,1992,
2007-11-27_09:46,8279.17,8279.17,8279.17,8279.17,14994,346,3251,
2007-11-27_09:47,8272.37,8272.37,8272.37,8272.37,18702,611,3603,
2007-11-27_09:48,8263.78,8263.78,8263.78,8263.78,23196,654,4687,
2007-11-27_09:49,8260.05,8260.05,8260.05,8260.05,22528,587,4328,
2007-11-27_09:50,8257.79,8257.79,8257.79,8257.79,17967,501,3774,
2007-11-27_09:51,8256.37,8256.37,8256.37,8256.37,21223,573,4395,
2007-11-27_09:52,8257.47,8257.47,8257.47,8257.47,16072,423,3427,
2007-11-27_09:53,8257.52,8257.52,8257.52,8257.52,17640,413,3733,
2007-11-27_09:54,8259.31,8259.31,8259.31,8259.31,19608,405,3316,
2007-11-27_09:55,8262.91,8262.91,8262.91,8262.91,15146,397,3128,
2007-11-27_09:56,8264.04,8264.04,8264.04,8264.04,20422,518,3946,
2007-11-27_09:57,8260.89,8260.89,8260.89,8260.89,15532,434,3173,
2007-11-27_09:58,8259.63,8259.63,8259.63,8259.63,17573,499,4029,
2007-11-27_09:59,8255.08,8255.08,8255.08,8255.08,17081,482,3553,
2007-11-27_10:00,8249.94,8249.94,8249.94,8249.94,20215,496,3758,
2007-11-27_10:01,8244.57,8244.57,8244.57,8244.57,26570,729,4982,
2007-11-27_10:02,8241.06,8241.06,8241.06,8241.06,19699,480,3476,
2007-11-27_10:03,8241.59,8241.59,8241.59,8241.59,21510,518,4079,
2007-11-27_10:04,8242.85,8242.85,8242.85,8242.85,18865,444,3736,
2007-11-27_10:05,8244.60,8244.60,8244.60,8244.60,18006,430,3694,
2007-11-27_10:06,8243.21,8243.21,8243.21,8243.21,23878,510,4493,
2007-11-27_10:07,8244.76,8244.76,8244.76,8244.76,15377,379,2970,
2007-11-27_10:08,8249.12,8249.12,8249.12,8249.12,19015,427,3557,
2007-11-27_10:09,8252.37,8252.37,8252.37,8252.37,19691,451,3300,
2007-11-27_10:10,8252.34,8252.34,8252.34,8252.34,14465,370,2923,
2007-11-27_10:11,8255.13,8255.13,8255.13,8255.13,15358,369,3177,
2007-11-27_10:12,8257.04,8257.04,8257.04,8257.04,12762,242,2229,
2007-11-27_10:13,8245.26,8245.26,8245.26,8245.26,16524,409,3309,
2007-11-27_10:14,8241.79,8241.79,8241.79,8241.79,17090,403,3373,
2007-11-27_10:15,8239.71,8239.71,8239.71,8239.71,14239,314,2860,
2007-11-27_10:16,8236.48,8236.48,8236.48,8236.48,21054,480,4221,
2007-11-27_10:17,8235.66,8235.66,8235.66,8235.66,16881,438,3468,
2007-11-27_10:18,8233.87,8233.87,8233.87,8233.87,22520,506,4432,
2007-11-27_10:19,8233.63,8233.63,8233.63,8233.63,16515,469,3805,
2007-11-27_10:20,8229.47,8229.47,8229.47,8229.47,16832,480,3694,
2007-11-27_10:21,8226.25,8226.25,8226.25,8226.25,21002,517,4775,
2007-11-27_10:22,8224.57,8224.57,8224.57,8224.57,18703,474,3731,
2007-11-27_10:23,8220.36,8220.36,8220.36,8220.36,24497,676,5327,
2007-11-27_10:24,8214.82,8214.82,8214.82,8214.82,22198,697,5385,
2007-11-27_10:25,8211.92,8211.92,8211.92,8211.92,22160,557,4568,
2007-11-27_10:26,8209.00,8209.00,8209.00,8209.00,26266,696,5508,
2007-11-27_10:27,8207.97,8207.97,8207.97,8207.97,18935,501,3967,
2007-11-27_10:28,8208.24,8208.24,8208.24,8208.24,20381,511,4126,
2007-11-27_10:29,8211.63,8211.63,8211.63,8211.63,18263,437,3752,
2007-11-27_10:30,8212.64,8212.64,8212.64,8212.64,14950,345,2984,
2007-11-27_10:31,8215.93,8215.93,8215.93,8215.93,15559,384,3409,
2007-11-27_10:32,8221.87,8221.87,8221.87,8221.87,12037,296,2691,
2007-11-27_10:33,8223.40,8223.40,8223.40,8223.40,15719,379,2949,
2007-11-27_10:34,8227.93,8227.93,8227.93,8227.93,10273,292,2421,
2007-11-27_10:35,8230.87,8230.87,8230.87,8230.87,10195,246,2188,
2007-11-27_10:36,8237.53,8237.53,8237.53,8237.53,15196,404,3271,
2007-11-27_10:37,8239.35,8239.35,8239.35,8239.35,11776,299,2156,
2007-11-27_10:38,8243.25,8243.25,8243.25,8243.25,15954,433,3088,
2007-11-27_10:39,8246.32,8246.32,8246.32,8246.32,13337,322,2664,
2007-11-27_10:40,8249.96,8249.96,8249.96,8249.96,10987,279,2325,
2007-11-27_10:41,8252.95,8252.95,8252.95,8252.95,14931,474,2918,
2007-11-27_10:42,8257.31,8257.31,8257.31,8257.31,11932,302,2105,
2007-11-27_10:43,8258.93,8258.93,8258.93,8258.93,15299,400,2773,
2007-11-27_10:44,8260.96,8260.96,8260.96,8260.96,13453,303,2267,
2007-11-27_10:45,8259.30,8259.30,8259.30,8259.30,11931,363,1961,
2007-11-27_10:46,8263.08,8263.08,8263.08,8263.08,11554,277,2173,
2007-11-27_10:47,8260.25,8260.25,8260.25,8260.25,9978,271,1614,
2007-11-27_10:48,8259.03,8259.03,8259.03,8259.03,11450,317,2080,
2007-11-27_10:49,8255.68,8255.68,8255.68,8255.68,9562,238,1865,
2007-11-27_10:50,8256.43,8256.43,8256.43,8256.43,9719,273,1763,
2007-11-27_10:51,8256.33,8256.33,8256.33,8256.33,10426,216,2152,
2007-11-27_10:52,8256.98,8256.98,8256.98,8256.98,7420,161,1403,
2007-11-27_10:53,8259.65,8259.65,8259.65,8259.65,11847,377,1929,
2007-11-27_10:54,8260.31,8260.31,8260.31,8260.31,8931,200,1557,
2007-11-27_10:55,8262.48,8262.48,8262.48,8262.48,8112,205,1522,
2007-11-27_10:56,8264.34,8264.34,8264.34,8264.34,9984,229,1880,
2007-11-27_10:57,8267.19,8267.19,8267.19,8267.19,7568,195,1446,
2007-11-27_10:58,8271.03,8271.03,8271.03,8271.03,9414,255,2050,
2007-11-27_10:59,8273.57,8273.57,8273.57,8273.57,9342,250,1863,
2007-11-27_11:00,8276.70,8276.70,8276.70,8276.70,9392,286,1969,
2007-11-27_11:01,8280.44,8280.44,8280.44,8280.44,11190,292,2461,
2007-11-27_11:02,8281.93,8281.93,8281.93,8281.93,11281,367,2144,
2007-11-27_11:03,8287.18,8287.18,8287.18,8287.18,12857,403,2725,
2007-11-27_11:04,8287.24,8287.24,8287.24,8287.24,12649,354,2491,
2007-11-27_11:05,8290.04,8290.04,8290.04,8290.04,10241,263,2105,
2007-11-27_11:06,8293.56,8293.56,8293.56,8293.56,14011,421,2702,
2007-11-27_11:07,8296.85,8296.85,8296.85,8296.85,11131,328,2048,
2007-11-27_11:08,8303.09,8303.09,8303.09,8303.09,12113,401,2688,
2007-11-27_11:09,8307.87,8307.87,8307.87,8307.87,11707,341,2466,
2007-11-27_11:10,8307.77,8307.77,8307.77,8307.77,9363,286,2077,
2007-11-27_11:11,8306.01,8306.01,8306.01,8306.01,13971,408,2845,
2007-11-27_11:12,8304.02,8304.02,8304.02,8304.02,9038,266,1915,
2007-11-27_11:13,8303.48,8303.48,8303.48,8303.48,13174,386,2579,
2007-11-27_11:14,8303.95,8303.95,8303.95,8303.95,9729,230,1875,
2007-11-27_11:15,8306.38,8306.38,8306.38,8306.38,9558,244,2012,
2007-11-27_11:16,8318.75,8318.75,8318.75,8318.75,17343,615,3242,
2007-11-27_11:17,8334.92,8334.92,8334.92,8334.92,15361,539,2959,
2007-11-27_11:18,8339.99,8339.99,8339.99,8339.99,20808,745,4108,
2007-11-27_11:19,8342.64,8342.64,8342.64,8342.64,16266,640,3585,
2007-11-27_11:20,8344.05,8344.05,8344.05,8344.05,15781,579,3476,
2007-11-27_11:21,8345.84,8345.84,8345.84,8345.84,17095,540,3754,
2007-11-27_11:22,8345.78,8345.78,8345.78,8345.78,12300,395,2647,
2007-11-27_11:23,8342.53,8342.53,8342.53,8342.53,14198,417,3259,
2007-11-27_11:24,8339.74,8339.74,8339.74,8339.74,12160,288,2444,
2007-11-27_11:25,8336.30,8336.30,8336.30,8336.30,10205,283,2184,
2007-11-27_11:26,8332.66,8332.66,8332.66,8332.66,10796,301,2496,
2007-11-27_11:27,8328.12,8328.12,8328.12,8328.12,7991,261,1806,
2007-11-27_11:28,8325.59,8325.59,8325.59,8325.59,10550,328,2335,
2007-11-27_11:29,8321.05,8321.05,8321.05,8321.05,9283,253,2044,
2007-11-27_11:30,8321.98,8321.98,8321.98,8321.98,8070,218,1620,
2007-11-27_11:31,8327.37,8327.37,8327.37,8327.37,10824,289,2350,
2007-11-27_11:32,8342.50,8342.50,8342.50,8342.50,11762,373,2501,
2007-11-27_11:33,8354.92,8354.92,8354.92,8354.92,14611,427,3380,
2007-11-27_11:34,8371.30,8371.30,8371.30,8371.30,19865,645,4028,
2007-11-27_11:35,8378.79,8378.79,8378.79,8378.79,20465,713,4151,
2007-11-27_11:36,8394.12,8394.12,8394.12,8394.12,24715,865,5132,
2007-11-27_11:37,8398.43,8398.43,8398.43,8398.43,17556,591,3930,
2007-11-27_11:38,8414.19,8414.19,8414.19,8414.19,25708,821,5463,
2007-11-27_11:39,8420.63,8420.63,8420.63,8420.63,22545,686,4623,
2007-11-27_11:40,8424.75,8424.75,8424.75,8424.75,20481,602,4474,
2007-11-27_11:41,8443.11,8443.11,8443.11,8443.11,32973,1126,6733,
2007-11-27_11:42,8454.36,8454.36,8454.36,8454.36,20725,748,4993,
2007-11-27_11:43,8447.81,8447.81,8447.81,8447.81,21658,802,4977,
2007-11-27_11:44,8437.53,8437.53,8437.53,8437.53,18488,605,4066,
2007-11-27_11:45,8428.41,8428.41,8428.41,8428.41,13283,436,3227,
2007-11-27_11:46,8419.02,8419.02,8419.02,8419.02,16510,476,3680,
2007-11-27_11:47,8421.62,8421.62,8421.62,8421.62,12165,368,2625,
2007-11-27_11:48,8431.50,8431.50,8431.50,8431.50,15770,560,3597,
2007-11-27_11:49,8434.37,8434.37,8434.37,8434.37,10945,335,2513,
2007-11-27_11:50,8430.84,8430.84,8430.84,8430.84,8850,280,1966,
2007-11-27_11:51,8429.53,8429.53,8429.53,8429.53,11881,328,2368,
2007-11-27_11:52,8422.48,8422.48,8422.48,8422.48,7080,185,1543,
2007-11-27_11:53,8416.34,8416.34,8416.34,8416.34,11711,290,2123,
2007-11-27_11:54,8409.90,8409.90,8409.90,8409.90,9726,256,1803,
2007-11-27_11:55,8402.51,8402.51,8402.51,8402.51,10408,257,1972,
2007-11-27_11:56,8394.04,8394.04,8394.04,8394.04,11872,362,2465,
2007-11-27_11:57,8391.56,8391.56,8391.56,8391.56,8714,270,1881,
2007-11-27_11:58,8391.68,8391.68,8391.68,8391.68,9979,289,2325,
2007-11-27_11:59,8394.42,8394.42,8394.42,8394.42,8860,263,1921,
2007-11-27_12:00,8400.83,8400.83,8400.83,8400.83,10051,309,2345,
2007-11-27_12:01,8407.49,8407.49,8407.49,8407.49,11964,368,2252,
2007-11-27_12:02,8412.27,8412.27,8412.27,8412.27,8289,229,1565,
2007-11-27_12:03,8415.57,8415.57,8415.57,8415.57,9627,298,2043,
2007-11-27_12:04,8415.40,8415.40,8415.40,8415.40,7669,170,1545,
2007-11-27_12:05,8414.98,8414.98,8414.98,8414.98,7985,239,1731,
2007-11-27_12:06,8411.75,8411.75,8411.75,8411.75,9062,256,1929,
2007-11-27_12:07,8410.58,8410.58,8410.58,8410.58,7319,212,1566,
2007-11-27_12:08,8411.95,8411.95,8411.95,8411.95,9876,295,2213,
2007-11-27_12:09,8417.77,8417.77,8417.77,8417.77,10690,334,2254,
2007-11-27_12:10,8425.50,8425.50,8425.50,8425.50,10483,341,2626,
2007-11-27_12:11,8431.63,8431.63,8431.63,8431.63,14426,477,3672,
2007-11-27_12:12,8430.87,8430.87,8430.87,8430.87,11077,305,2485,
2007-11-27_12:13,8431.13,8431.13,8431.13,8431.13,13373,456,3396,
2007-11-27_12:14,8424.55,8424.55,8424.55,8424.55,12241,458,2884,
2007-11-27_12:15,8420.07,8420.07,8420.07,8420.07,10707,307,2416,
2007-11-27_12:16,8408.54,8408.54,8408.54,8408.54,10258,279,2403,
2007-11-27_12:17,8402.85,8402.85,8402.85,8402.85,6896,189,1621,
2007-11-27_12:18,8399.36,8399.36,8399.36,8399.36,11628,306,2268,
2007-11-27_12:19,8395.46,8395.46,8395.46,8395.46,7835,207,1630,
2007-11-27_12:20,8391.42,8391.42,8391.42,8391.42,8105,179,1576,
2007-11-27_12:21,8387.35,8387.35,8387.35,8387.35,10427,274,2135,
2007-11-27_12:22,8382.74,8382.74,8382.74,8382.74,8293,215,1644,
2007-11-27_12:23,8381.22,8381.22,8381.22,8381.22,11191,253,2191,
2007-11-27_12:24,8380.44,8380.44,8380.44,8380.44,8024,194,1679,
2007-11-27_12:25,8379.99,8379.99,8379.99,8379.99,7670,226,1648,
2007-11-27_12:26,8381.94,8381.94,8381.94,8381.94,12331,255,2035,
2007-11-27_12:27,8382.33,8382.33,8382.33,8382.33,8361,170,1496,
2007-11-27_12:28,8379.39,8379.39,8379.39,8379.39,9500,240,1980,
2007-11-27_12:29,8378.22,8378.22,8378.22,8378.22,7901,187,1705,
2007-11-27_12:30,8373.90,8373.90,8373.90,8373.90,8897,222,1908,
2007-11-27_12:31,8370.18,8370.18,8370.18,8370.18,12192,338,2527,
2007-11-27_12:32,8367.64,8367.64,8367.64,8367.64,9287,228,1772,
2007-11-27_12:33,8364.04,8364.04,8364.04,8364.04,11898,305,2432,
2007-11-27_12:34,8363.98,8363.98,8363.98,8363.98,9367,258,1806,
2007-11-27_12:35,8361.52,8361.52,8361.52,8361.52,11363,321,2082,
2007-11-27_12:36,8358.96,8358.96,8358.96,8358.96,10188,276,2282,
2007-11-27_12:37,8356.19,8356.19,8356.19,8356.19,8045,255,1712,
2007-11-27_12:38,8351.76,8351.76,8351.76,8351.76,12984,385,2616,
2007-11-27_12:39,8350.05,8350.05,8350.05,8350.05,10026,284,2164,
2007-11-27_12:40,8349.34,8349.34,8349.34,8349.34,8948,213,1903,
2007-11-27_12:41,8353.14,8353.14,8353.14,8353.14,10966,232,2140,
2007-11-27_12:42,8356.17,8356.17,8356.17,8356.17,7986,202,1749,
2007-11-27_12:43,8358.55,8358.55,8358.55,8358.55,12033,270,2430,
2007-11-27_12:44,8359.29,8359.29,8359.29,8359.29,8935,208,1816,
2007-11-27_12:45,8361.30,8361.30,8361.30,8361.30,8869,215,1758,
2007-11-27_12:46,8365.48,8365.48,8365.48,8365.48,10688,316,2350,
2007-11-27_12:47,8366.98,8366.98,8366.98,8366.98,8550,203,1790,
2007-11-27_12:48,8372.63,8372.63,8372.63,8372.63,10842,351,2483,
2007-11-27_12:49,8378.98,8378.98,8378.98,8378.98,8342,214,1854,
2007-11-27_12:50,8381.08,8381.08,8381.08,8381.08,9097,235,1909,
2007-11-27_12:51,8383.38,8383.38,8383.38,8383.38,11003,277,2166,
2007-11-27_12:52,8382.72,8382.72,8382.72,8382.72,8250,237,1482,
2007-11-27_12:53,8381.62,8381.62,8381.62,8381.62,9729,241,2140,
2007-11-27_12:54,8376.72,8376.72,8376.72,8376.72,10154,185,1736,
2007-11-27_12:55,8375.38,8375.38,8375.38,8375.38,9415,242,1993,
2007-11-27_12:56,8372.89,8372.89,8372.89,8372.89,10917,254,2267,
2007-11-27_12:57,8372.77,8372.77,8372.77,8372.77,8867,177,1750,
2007-11-27_12:58,8378.65,8378.65,8378.65,8378.65,13314,330,2682,
2007-11-27_12:59,8380.23,8380.23,8380.23,8380.23,8512,237,1948,
2007-11-27_13:00,8384.41,8384.41,8384.41,8384.41,10802,517,2407,
2007-11-27_13:01,8393.13,8393.13,8393.13,8393.13,12562,435,2828,
2007-11-27_13:02,8394.38,8394.38,8394.38,8394.38,8884,286,2086,
2007-11-27_13:03,8396.30,8396.30,8396.30,8396.30,14721,439,3171,
2007-11-27_13:04,8400.15,8400.15,8400.15,8400.15,11043,303,2618,
2007-11-27_13:05,8400.03,8400.03,8400.03,8400.03,12592,348,2850,
2007-11-27_13:06,8405.53,8405.53,8405.53,8405.53,11631,335,2873,
2007-11-27_13:07,8405.80,8405.80,8405.80,8405.80,10046,256,2324,
2007-11-27_13:08,8402.42,8402.42,8402.42,8402.42,14759,417,3442,
2007-11-27_13:09,8400.83,8400.83,8400.83,8400.83,10653,309,2736,
2007-11-27_13:10,8398.15,8398.15,8398.15,8398.15,11426,325,2724,
2007-11-27_13:11,8397.25,8397.25,8397.25,8397.25,13218,422,3366,
2007-11-27_13:12,8394.06,8394.06,8394.06,8394.06,10444,287,2641,
2007-11-27_13:13,8395.29,8395.29,8395.29,8395.29,20277,485,4348,
2007-11-27_13:14,8397.36,8397.36,8397.36,8397.36,13297,343,3489,
2007-11-27_13:15,8397.13,8397.13,8397.13,8397.13,11530,295,2743,
2007-11-27_13:16,8400.56,8400.56,8400.56,8400.56,17084,488,3903,
2007-11-27_13:17,8406.51,8406.51,8406.51,8406.51,16638,436,3599,
2007-11-27_13:18,8407.89,8407.89,8407.89,8407.89,18802,587,4496,
2007-11-27_13:19,8410.25,8410.25,8410.25,8410.25,17556,502,3861,
2007-11-27_13:20,8411.79,8411.79,8411.79,8411.79,16144,436,3920,
2007-11-27_13:21,8409.22,8409.22,8409.22,8409.22,20159,570,4811,
2007-11-27_13:22,8401.98,8401.98,8401.98,8401.98,16064,471,3796,
2007-11-27_13:23,8401.85,8401.85,8401.85,8401.85,20042,550,4494,
2007-11-27_13:24,8398.48,8398.48,8398.48,8398.48,17121,460,4067,
2007-11-27_13:25,8399.46,8399.46,8399.46,8399.46,16518,485,4116,
2007-11-27_13:26,8399.46,8399.46,8399.46,8399.46,0,0,0,
2007-11-27_13:27,8399.46,8399.46,8399.46,8399.46,0,0,0,
2007-11-27_13:28,8399.46,8399.46,8399.46,8399.46,0,0,0,
2007-11-27_13:29,8399.46,8399.46,8399.46,8399.46,0,0,0,
2007-11-27_13:30,8375.76,8375.76,8375.76,8375.76,132313,4905,27765,
2007-11-28_09:01,8429.09,8429.09,8429.09,8429.09,149158,3360,20259,
2007-11-28_09:02,8435.66,8435.66,8435.66,8435.66,33483,1050,6436,
2007-11-28_09:03,8440.12,8440.12,8440.12,8440.12,30321,1162,7291,
2007-11-28_09:04,8435.87,8435.87,8435.87,8435.87,26516,1128,6770,
2007-11-28_09:05,8428.93,8428.93,8428.93,8428.93,27106,975,5676,
2007-11-28_09:06,8418.85,8418.85,8418.85,8418.85,28423,944,6874,
2007-11-28_09:07,8414.15,8414.15,8414.15,8414.15,19884,703,4902,
2007-11-28_09:08,8409.03,8409.03,8409.03,8409.03,23134,735,5422,
2007-11-28_09:09,8404.72,8404.72,8404.72,8404.72,23178,734,5255,
2007-11-28_09:10,8403.94,8403.94,8403.94,8403.94,17304,619,4097,
2007-11-28_09:11,8409.15,8409.15,8409.15,8409.15,25294,849,5990,
2007-11-28_09:12,8410.67,8410.67,8410.67,8410.67,19631,583,4160,
2007-11-28_09:13,8415.14,8415.14,8415.14,8415.14,23826,867,5576,
2007-11-28_09:14,8424.16,8424.16,8424.16,8424.16,22965,693,5280,
2007-11-28_09:15,8426.08,8426.08,8426.08,8426.08,18443,592,4554,
2007-11-28_09:16,8427.36,8427.36,8427.36,8427.36,24806,728,5842,
2007-11-28_09:17,8427.58,8427.58,8427.58,8427.58,16933,577,4068,
2007-11-28_09:18,8417.06,8417.06,8417.06,8417.06,19677,708,4777,
2007-11-28_09:19,8408.93,8408.93,8408.93,8408.93,20240,654,4859,
2007-11-28_09:20,8406.05,8406.05,8406.05,8406.05,16807,496,3635,
2007-11-28_09:21,8404.62,8404.62,8404.62,8404.62,18784,617,4293,
2007-11-28_09:22,8404.31,8404.31,8404.31,8404.31,13659,360,2959,
2007-11-28_09:23,8402.31,8402.31,8402.31,8402.31,16121,463,3479,
2007-11-28_09:24,8398.67,8398.67,8398.67,8398.67,14451,395,3142,
2007-11-28_09:25,8397.87,8397.87,8397.87,8397.87,13633,358,2800,
2007-11-28_09:26,8391.49,8391.49,8391.49,8391.49,17593,448,3797,
2007-11-28_09:27,8389.18,8389.18,8389.18,8389.18,12854,335,2643,
2007-11-28_09:28,8388.83,8388.83,8388.83,8388.83,14387,434,3312,
2007-11-28_09:29,8386.10,8386.10,8386.10,8386.10,14986,410,3346,
2007-11-28_09:30,8384.67,8384.67,8384.67,8384.67,15451,390,2984,
2007-11-28_09:31,8379.71,8379.71,8379.71,8379.71,20691,527,4326,
2007-11-28_09:32,8378.94,8378.94,8378.94,8378.94,12450,353,2789,
2007-11-28_09:33,8375.10,8375.10,8375.10,8375.10,14791,385,3342,
2007-11-28_09:34,8372.53,8372.53,8372.53,8372.53,13561,444,3158,
2007-11-28_09:35,8370.17,8370.17,8370.17,8370.17,11491,336,2743,
2007-11-28_09:36,8369.56,8369.56,8369.56,8369.56,17645,477,3544,
2007-11-28_09:37,8368.92,8368.92,8368.92,8368.92,12142,293,2642,
2007-11-28_09:38,8369.29,8369.29,8369.29,8369.29,14472,383,2911,
2007-11-28_09:39,8369.49,8369.49,8369.49,8369.49,12445,387,2907,
2007-11-28_09:40,8371.89,8371.89,8371.89,8371.89,13758,384,2664,
2007-11-28_09:41,8379.39,8379.39,8379.39,8379.39,20933,617,4377,
2007-11-28_09:42,8389.05,8389.05,8389.05,8389.05,16960,558,3674,
2007-11-28_09:43,8397.23,8397.23,8397.23,8397.23,20537,736,4919,
2007-11-28_09:44,8404.71,8404.71,8404.71,8404.71,19426,620,4374,
2007-11-28_09:45,8409.59,8409.59,8409.59,8409.59,14388,426,3588,
2007-11-28_09:46,8414.87,8414.87,8414.87,8414.87,19360,598,4557,
2007-11-28_09:47,8417.31,8417.31,8417.31,8417.31,13882,431,3132,
2007-11-28_09:48,8410.65,8410.65,8410.65,8410.65,19996,629,4239,
2007-11-28_09:49,8411.24,8411.24,8411.24,8411.24,15238,468,3212,
2007-11-28_09:50,8410.75,8410.75,8410.75,8410.75,14504,353,2902,
2007-11-28_09:51,8410.15,8410.15,8410.15,8410.15,15281,360,3078,
2007-11-28_09:52,8411.09,8411.09,8411.09,8411.09,10416,273,2125,
2007-11-28_09:53,8411.84,8411.84,8411.84,8411.84,13704,372,2833,
2007-11-28_09:54,8414.44,8414.44,8414.44,8414.44,11670,286,2346,
2007-11-28_09:55,8416.62,8416.62,8416.62,8416.62,10430,303,2265,
2007-11-28_09:56,8420.28,8420.28,8420.28,8420.28,15562,451,3458,
2007-11-28_09:57,8421.56,8421.56,8421.56,8421.56,11993,352,2708,
2007-11-28_09:58,8422.34,8422.34,8422.34,8422.34,15417,433,3571,
2007-11-28_09:59,8422.77,8422.77,8422.77,8422.77,14367,340,3012,
2007-11-28_10:00,8420.43,8420.43,8420.43,8420.43,12485,320,2640,
2007-11-28_10:01,8418.57,8418.57,8418.57,8418.57,15110,383,3146,
2007-11-28_10:02,8419.27,8419.27,8419.27,8419.27,13968,304,2471,
2007-11-28_10:03,8417.58,8417.58,8417.58,8417.58,18037,339,2878,
2007-11-28_10:04,8414.64,8414.64,8414.64,8414.64,12163,287,2396,
2007-11-28_10:05,8414.65,8414.65,8414.65,8414.65,10947,242,2132,
2007-11-28_10:06,8412.35,8412.35,8412.35,8412.35,13552,323,2882,
2007-11-28_10:07,8407.31,8407.31,8407.31,8407.31,9879,247,2058,
2007-11-28_10:08,8405.45,8405.45,8405.45,8405.45,12086,312,2609,
2007-11-28_10:09,8401.39,8401.39,8401.39,8401.39,10336,251,2141,
2007-11-28_10:10,8398.83,8398.83,8398.83,8398.83,11429,285,2355,
2007-11-28_10:11,8394.78,8394.78,8394.78,8394.78,11948,287,2608,
2007-11-28_10:12,8392.99,8392.99,8392.99,8392.99,9877,226,1924,
2007-11-28_10:13,8391.84,8391.84,8391.84,8391.84,10994,250,2266,
2007-11-28_10:14,8393.40,8393.40,8393.40,8393.40,10145,231,1943,
2007-11-28_10:15,8392.00,8392.00,8392.00,8392.00,11895,245,2038,
2007-11-28_10:16,8392.74,8392.74,8392.74,8392.74,11829,277,2391,
2007-11-28_10:17,8391.90,8391.90,8391.90,8391.90,10305,214,1636,
2007-11-28_10:18,8393.31,8393.31,8393.31,8393.31,9541,184,1970,
2007-11-28_10:19,8394.85,8394.85,8394.85,8394.85,9779,183,1788,
2007-11-28_10:20,8394.83,8394.83,8394.83,8394.83,7997,183,1610,
2007-11-28_10:21,8398.20,8398.20,8398.20,8398.20,11910,214,2296,
2007-11-28_10:22,8399.03,8399.03,8399.03,8399.03,8730,189,1436,
2007-11-28_10:23,8391.62,8391.62,8391.62,8391.62,13864,371,2643,
2007-11-28_10:24,8381.92,8381.92,8381.92,8381.92,13520,431,3051,
2007-11-28_10:25,8369.47,8369.47,8369.47,8369.47,18164,613,3926,
2007-11-28_10:26,8364.62,8364.62,8364.62,8364.62,21328,706,4652,
2007-11-28_10:27,8357.99,8357.99,8357.99,8357.99,15515,443,3225,
2007-11-28_10:28,8353.73,8353.73,8353.73,8353.73,22272,649,4534,
2007-11-28_10:29,8351.74,8351.74,8351.74,8351.74,15221,460,3403,
2007-11-28_10:30,8351.93,8351.93,8351.93,8351.93,13709,417,3291,
2007-11-28_10:31,8351.67,8351.67,8351.67,8351.67,13056,318,3080,
2007-11-28_10:32,8353.61,8353.61,8353.61,8353.61,8684,215,1982,
2007-11-28_10:33,8357.29,8357.29,8357.29,8357.29,11997,284,2426,
2007-11-28_10:34,8360.20,8360.20,8360.20,8360.20,12064,324,2508,
2007-11-28_10:35,8362.15,8362.15,8362.15,8362.15,10447,271,2215,
2007-11-28_10:36,8352.82,8352.82,8352.82,8352.82,15374,436,3176,
2007-11-28_10:37,8348.90,8348.90,8348.90,8348.90,13180,365,2364,
2007-11-28_10:38,8349.97,8349.97,8349.97,8349.97,12871,367,2716,
2007-11-28_10:39,8350.45,8350.45,8350.45,8350.45,9454,220,2078,
2007-11-28_10:40,8349.11,8349.11,8349.11,8349.11,8120,195,1825,
2007-11-28_10:41,8350.89,8350.89,8350.89,8350.89,11031,252,2305,
2007-11-28_10:42,8350.80,8350.80,8350.80,8350.80,7553,155,1546,
2007-11-28_10:43,8352.75,8352.75,8352.75,8352.75,9856,224,1939,
2007-11-28_10:44,8354.73,8354.73,8354.73,8354.73,8309,155,1567,
2007-11-28_10:45,8357.86,8357.86,8357.86,8357.86,9110,204,1713,
2007-11-28_10:46,8359.18,8359.18,8359.18,8359.18,10437,272,2183,
2007-11-28_10:47,8360.27,8360.27,8360.27,8360.27,9159,226,1707,
2007-11-28_10:48,8360.34,8360.34,8360.34,8360.34,9933,254,2142,
2007-11-28_10:49,8358.29,8358.29,8358.29,8358.29,8193,167,1576,
2007-11-28_10:50,8358.75,8358.75,8358.75,8358.75,6844,137,1340,
2007-11-28_10:51,8357.68,8357.68,8357.68,8357.68,10137,173,1792,
2007-11-28_10:52,8356.17,8356.17,8356.17,8356.17,8761,165,1450,
2007-11-28_10:53,8356.95,8356.95,8356.95,8356.95,8294,180,1892,
2007-11-28_10:54,8356.65,8356.65,8356.65,8356.65,7161,156,1429,
2007-11-28_10:55,8358.08,8358.08,8358.08,8358.08,7330,158,1567,
2007-11-28_10:56,8358.97,8358.97,8358.97,8358.97,9958,228,1871,
2007-11-28_10:57,8362.94,8362.94,8362.94,8362.94,7475,155,1374,
2007-11-28_10:58,8365.56,8365.56,8365.56,8365.56,8666,195,1858,
2007-11-28_10:59,8366.62,8366.62,8366.62,8366.62,7853,147,1493,
2007-11-28_11:00,8366.33,8366.33,8366.33,8366.33,7978,171,1479,
2007-11-28_11:01,8363.61,8363.61,8363.61,8363.61,10285,220,1933,
2007-11-28_11:02,8364.75,8364.75,8364.75,8364.75,6196,123,1271,
2007-11-28_11:03,8365.42,8365.42,8365.42,8365.42,10137,216,1469,
2007-11-28_11:04,8364.83,8364.83,8364.83,8364.83,6875,119,1241,
2007-11-28_11:05,8364.59,8364.59,8364.59,8364.59,8038,151,1361,
2007-11-28_11:06,8363.94,8363.94,8363.94,8363.94,9213,236,1875,
2007-11-28_11:07,8364.10,8364.10,8364.10,8364.10,6377,149,1164,
2007-11-28_11:08,8362.88,8362.88,8362.88,8362.88,9977,242,1771,
2007-11-28_11:09,8361.47,8361.47,8361.47,8361.47,7947,201,1543,
2007-11-28_11:10,8359.70,8359.70,8359.70,8359.70,8256,207,1503,
2007-11-28_11:11,8359.73,8359.73,8359.73,8359.73,9071,223,1817,
2007-11-28_11:12,8358.26,8358.26,8358.26,8358.26,8259,186,1560,
2007-11-28_11:13,8356.59,8356.59,8356.59,8356.59,11574,327,2278,
2007-11-28_11:14,8355.04,8355.04,8355.04,8355.04,9058,230,1734,
2007-11-28_11:15,8351.80,8351.80,8351.80,8351.80,8430,237,1720,
2007-11-28_11:16,8351.43,8351.43,8351.43,8351.43,11407,268,2228,
2007-11-28_11:17,8350.21,8350.21,8350.21,8350.21,8210,210,1804,
2007-11-28_11:18,8346.09,8346.09,8346.09,8346.09,13444,279,2496,
2007-11-28_11:19,8343.81,8343.81,8343.81,8343.81,10729,230,2090,
2007-11-28_11:20,8344.25,8344.25,8344.25,8344.25,12427,269,2276,
2007-11-28_11:21,8342.88,8342.88,8342.88,8342.88,14032,333,2538,
2007-11-28_11:22,8341.84,8341.84,8341.84,8341.84,9125,218,1827,
2007-11-28_11:23,8342.81,8342.81,8342.81,8342.81,10731,262,2282,
2007-11-28_11:24,8344.16,8344.16,8344.16,8344.16,8792,188,1765,
2007-11-28_11:25,8345.59,8345.59,8345.59,8345.59,10095,205,1811,
2007-11-28_11:26,8345.70,8345.70,8345.70,8345.70,9660,196,1975,
2007-11-28_11:27,8345.99,8345.99,8345.99,8345.99,8567,179,1403,
2007-11-28_11:28,8348.16,8348.16,8348.16,8348.16,9865,198,1862,
2007-11-28_11:29,8346.55,8346.55,8346.55,8346.55,8850,179,1577,
2007-11-28_11:30,8346.52,8346.52,8346.52,8346.52,8522,183,1409,
2007-11-28_11:31,8345.56,8345.56,8345.56,8345.56,9785,223,1872,
2007-11-28_11:32,8344.05,8344.05,8344.05,8344.05,13856,276,1271,
2007-11-28_11:33,8341.92,8341.92,8341.92,8341.92,11596,272,1850,
2007-11-28_11:34,8339.28,8339.28,8339.28,8339.28,9081,241,1916,
2007-11-28_11:35,8336.91,8336.91,8336.91,8336.91,10009,250,1998,
2007-11-28_11:36,8333.62,8333.62,8333.62,8333.62,12620,373,2862,
2007-11-28_11:37,8330.73,8330.73,8330.73,8330.73,9458,241,1958,
2007-11-28_11:38,8327.55,8327.55,8327.55,8327.55,13301,426,3201,
2007-11-28_11:39,8322.73,8322.73,8322.73,8322.73,13080,356,2497,
2007-11-28_11:40,8320.22,8320.22,8320.22,8320.22,13497,438,2826,
2007-11-28_11:41,8317.14,8317.14,8317.14,8317.14,14740,407,3146,
2007-11-28_11:42,8320.17,8320.17,8320.17,8320.17,9981,296,2229,
2007-11-28_11:43,8318.75,8318.75,8318.75,8318.75,13154,371,2872,
2007-11-28_11:44,8321.62,8321.62,8321.62,8321.62,9980,283,2177,
2007-11-28_11:45,8320.36,8320.36,8320.36,8320.36,9469,220,1902,
2007-11-28_11:46,8323.54,8323.54,8323.54,8323.54,11261,312,2389,
2007-11-28_11:47,8326.57,8326.57,8326.57,8326.57,8418,190,1647,
2007-11-28_11:48,8328.09,8328.09,8328.09,8328.09,10597,237,2135,
2007-11-28_11:49,8328.95,8328.95,8328.95,8328.95,8300,165,1628,
2007-11-28_11:50,8332.11,8332.11,8332.11,8332.11,8294,224,1633,
2007-11-28_11:51,8331.00,8331.00,8331.00,8331.00,9149,189,1784,
2007-11-28_11:52,8331.37,8331.37,8331.37,8331.37,7375,148,1299,
2007-11-28_11:53,8334.72,8334.72,8334.72,8334.72,10120,204,1834,
2007-11-28_11:54,8335.50,8335.50,8335.50,8335.50,8360,158,1518,
2007-11-28_11:55,8336.53,8336.53,8336.53,8336.53,8915,195,1611,
2007-11-28_11:56,8337.49,8337.49,8337.49,8337.49,9564,204,1829,
2007-11-28_11:57,8338.87,8338.87,8338.87,8338.87,7171,150,1392,
2007-11-28_11:58,8340.26,8340.26,8340.26,8340.26,9392,219,1819,
2007-11-28_11:59,8341.53,8341.53,8341.53,8341.53,8269,186,1477,
2007-11-28_12:00,8342.56,8342.56,8342.56,8342.56,8816,181,1612,
2007-11-28_12:01,8343.15,8343.15,8343.15,8343.15,11396,302,2112,
2007-11-28_12:02,8347.09,8347.09,8347.09,8347.09,9619,253,1720,
2007-11-28_12:03,8352.07,8352.07,8352.07,8352.07,11016,307,2304,
2007-11-28_12:04,8355.06,8355.06,8355.06,8355.06,9536,205,1661,
2007-11-28_12:05,8357.19,8357.19,8357.19,8357.19,9419,193,1739,
2007-11-28_12:06,8357.07,8357.07,8357.07,8357.07,10142,221,2042,
2007-11-28_12:07,8356.39,8356.39,8356.39,8356.39,7729,173,1513,
2007-11-28_12:08,8359.16,8359.16,8359.16,8359.16,12445,300,2561,
2007-11-28_12:09,8360.45,8360.45,8360.45,8360.45,8178,206,1742,
2007-11-28_12:10,8360.02,8360.02,8360.02,8360.02,7757,188,1561,
2007-11-28_12:11,8360.23,8360.23,8360.23,8360.23,11200,278,1948,
2007-11-28_12:12,8365.04,8365.04,8365.04,8365.04,10811,310,1823,
2007-11-28_12:13,8368.87,8368.87,8368.87,8368.87,13473,369,2397,
2007-11-28_12:14,8376.99,8376.99,8376.99,8376.99,10978,342,2259,
2007-11-28_12:15,8382.34,8382.34,8382.34,8382.34,12121,406,2618,
2007-11-28_12:16,8388.61,8388.61,8388.61,8388.61,15052,464,3585,
2007-11-28_12:17,8388.68,8388.68,8388.68,8388.68,11976,355,2682,
2007-11-28_12:18,8388.35,8388.35,8388.35,8388.35,14366,397,3284,
2007-11-28_12:19,8388.39,8388.39,8388.39,8388.39,10551,275,2279,
2007-11-28_12:20,8384.07,8384.07,8384.07,8384.07,9916,256,2258,
2007-11-28_12:21,8380.17,8380.17,8380.17,8380.17,11090,272,2392,
2007-11-28_12:22,8388.40,8388.40,8388.40,8388.40,10877,311,2334,
2007-11-28_12:23,8398.49,8398.49,8398.49,8398.49,21763,795,4097,
2007-11-28_12:24,8405.08,8405.08,8405.08,8405.08,12750,429,2642,
2007-11-28_12:25,8407.34,8407.34,8407.34,8407.34,11194,330,2537,
2007-11-28_12:26,8406.35,8406.35,8406.35,8406.35,15119,510,3572,
2007-11-28_12:27,8408.60,8408.60,8408.60,8408.60,9727,313,2389,
2007-11-28_12:28,8399.79,8399.79,8399.79,8399.79,11819,354,2891,
2007-11-28_12:29,8399.82,8399.82,8399.82,8399.82,9752,243,2460,
2007-11-28_12:30,8396.92,8396.92,8396.92,8396.92,10287,258,2333,
2007-11-28_12:31,8389.29,8389.29,8389.29,8389.29,9444,233,2219,
2007-11-28_12:32,8388.86,8388.86,8388.86,8388.86,7719,198,1646,
2007-11-28_12:33,8387.63,8387.63,8387.63,8387.63,10854,288,2340,
2007-11-28_12:34,8385.42,8385.42,8385.42,8385.42,8584,182,1865,
2007-11-28_12:35,8384.13,8384.13,8384.13,8384.13,9383,272,1990,
2007-11-28_12:36,8379.99,8379.99,8379.99,8379.99,10134,274,2233,
2007-11-28_12:37,8378.25,8378.25,8378.25,8378.25,8406,181,1724,
2007-11-28_12:38,8377.07,8377.07,8377.07,8377.07,11002,278,2444,
2007-11-28_12:39,8375.63,8375.63,8375.63,8375.63,9383,251,2004,
2007-11-28_12:40,8373.58,8373.58,8373.58,8373.58,9884,207,1863,
2007-11-28_12:41,8371.09,8371.09,8371.09,8371.09,9298,249,2005,
2007-11-28_12:42,8373.86,8373.86,8373.86,8373.86,6748,207,1550,
2007-11-28_12:43,8373.68,8373.68,8373.68,8373.68,9876,253,2152,
2007-11-28_12:44,8371.41,8371.41,8371.41,8371.41,7628,198,1525,
2007-11-28_12:45,8370.35,8370.35,8370.35,8370.35,8777,220,1784,
2007-11-28_12:46,8368.76,8368.76,8368.76,8368.76,9946,233,2033,
2007-11-28_12:47,8367.69,8367.69,8367.69,8367.69,7749,210,1633,
2007-11-28_12:48,8368.44,8368.44,8368.44,8368.44,9524,246,2271,
2007-11-28_12:49,8365.09,8365.09,8365.09,8365.09,9362,231,2049,
2007-11-28_12:50,8364.99,8364.99,8364.99,8364.99,9555,238,2124,
2007-11-28_12:51,8361.80,8361.80,8361.80,8361.80,11865,296,2371,
2007-11-28_12:52,8364.80,8364.80,8364.80,8364.80,8229,229,1784,
2007-11-28_12:53,8366.30,8366.30,8366.30,8366.30,12479,328,2767,
2007-11-28_12:54,8371.32,8371.32,8371.32,8371.32,9230,195,2012,
2007-11-28_12:55,8372.98,8372.98,8372.98,8372.98,8917,222,2029,
2007-11-28_12:56,8373.37,8373.37,8373.37,8373.37,10794,283,2442,
2007-11-28_12:57,8371.29,8371.29,8371.29,8371.29,9577,305,1930,
2007-11-28_12:58,8372.63,8372.63,8372.63,8372.63,13311,388,2817,
2007-11-28_12:59,8372.85,8372.85,8372.85,8372.85,9863,247,2074,
2007-11-28_13:00,8372.51,8372.51,8372.51,8372.51,9767,219,2089,
2007-11-28_13:01,8369.63,8369.63,8369.63,8369.63,9915,229,2123,
2007-11-28_13:02,8365.06,8365.06,8365.06,8365.06,8788,224,1922,
2007-11-28_13:03,8358.19,8358.19,8358.19,8358.19,15534,519,3654,
2007-11-28_13:04,8354.47,8354.47,8354.47,8354.47,15538,465,3736,
2007-11-28_13:05,8348.99,8348.99,8348.99,8348.99,19211,563,4297,
2007-11-28_13:06,8340.81,8340.81,8340.81,8340.81,18974,594,4855,
2007-11-28_13:07,8334.84,8334.84,8334.84,8334.84,16431,583,3940,
2007-11-28_13:08,8329.17,8329.17,8329.17,8329.17,20541,600,4885,
2007-11-28_13:09,8330.01,8330.01,8330.01,8330.01,16828,499,4276,
2007-11-28_13:10,8328.68,8328.68,8328.68,8328.68,15791,387,3758,
2007-11-28_13:11,8324.96,8324.96,8324.96,8324.96,19110,548,4457,
2007-11-28_13:12,8324.10,8324.10,8324.10,8324.10,15043,462,3787,
2007-11-28_13:13,8318.98,8318.98,8318.98,8318.98,20358,555,4922,
2007-11-28_13:14,8319.29,8319.29,8319.29,8319.29,15576,438,3823,
2007-11-28_13:15,8321.61,8321.61,8321.61,8321.61,16526,395,3678,
2007-11-28_13:16,8324.99,8324.99,8324.99,8324.99,18010,479,4271,
2007-11-28_13:17,8325.85,8325.85,8325.85,8325.85,15342,400,3464,
2007-11-28_13:18,8326.36,8326.36,8326.36,8326.36,17338,461,3808,
2007-11-28_13:19,8328.76,8328.76,8328.76,8328.76,14826,393,3322,
2007-11-28_13:20,8328.86,8328.86,8328.86,8328.86,15531,361,3424,
2007-11-28_13:21,8329.21,8329.21,8329.21,8329.21,17696,553,4226,
2007-11-28_13:22,8324.37,8324.37,8324.37,8324.37,14155,420,3472,
2007-11-28_13:23,8320.88,8320.88,8320.88,8320.88,20190,652,5109,
2007-11-28_13:24,8316.35,8316.35,8316.35,8316.35,22399,729,5994,
2007-11-28_13:25,8308.20,8308.20,8308.20,8308.20,24269,796,5998,
2007-11-28_13:26,8308.20,8308.20,8308.20,8308.20,0,0,0,
2007-11-28_13:27,8308.20,8308.20,8308.20,8308.20,0,0,0,
2007-11-28_13:28,8308.20,8308.20,8308.20,8308.20,0,0,0,
2007-11-28_13:29,8308.20,8308.20,8308.20,8308.20,0,0,0,
2007-11-28_13:30,8276.26,8276.26,8276.26,8276.26,160754,6022,38986,
2007-11-29_09:01,8454.57,8454.57,8454.57,8454.57,218960,4472,27410,
2007-11-29_09:02,8447.95,8447.95,8447.95,8447.95,29587,1358,7083,
2007-11-29_09:03,8441.37,8441.37,8441.37,8441.37,33345,1420,7627,
2007-11-29_09:04,8440.58,8440.58,8440.58,8440.58,27679,1177,6999,
2007-11-29_09:05,8436.90,8436.90,8436.90,8436.90,26187,1036,5825,
2007-11-29_09:06,8438.02,8438.02,8438.02,8438.02,31603,1298,7598,
2007-11-29_09:07,8436.74,8436.74,8436.74,8436.74,25670,1252,5883,
2007-11-29_09:08,8437.16,8437.16,8437.16,8437.16,28010,1385,6399,
2007-11-29_09:09,8446.51,8446.51,8446.51,8446.51,25054,1210,5975,
2007-11-29_09:10,8445.65,8445.65,8445.65,8445.65,24029,934,5036,
2007-11-29_09:11,8447.50,8447.50,8447.50,8447.50,30239,1090,7014,
2007-11-29_09:12,8449.73,8449.73,8449.73,8449.73,21192,817,4878,
2007-11-29_09:13,8449.18,8449.18,8449.18,8449.18,23272,766,5290,
2007-11-29_09:14,8446.62,8446.62,8446.62,8446.62,24866,875,5299,
2007-11-29_09:15,8446.02,8446.02,8446.02,8446.02,19368,614,4341,
2007-11-29_09:16,8444.58,8444.58,8444.58,8444.58,24584,781,5863,
2007-11-29_09:17,8447.45,8447.45,8447.45,8447.45,21476,647,4391,
2007-11-29_09:18,8452.47,8452.47,8452.47,8452.47,24466,781,5133,
2007-11-29_09:19,8453.02,8453.02,8453.02,8453.02,24066,784,5132,
2007-11-29_09:20,8455.19,8455.19,8455.19,8455.19,17918,575,4119,
2007-11-29_09:21,8454.66,8454.66,8454.66,8454.66,20744,658,5100,
2007-11-29_09:22,8457.09,8457.09,8457.09,8457.09,17459,694,3893,
2007-11-29_09:23,8456.15,8456.15,8456.15,8456.15,19327,578,4412,
2007-11-29_09:24,8454.60,8454.60,8454.60,8454.60,18247,654,4299,
2007-11-29_09:25,8455.92,8455.92,8455.92,8455.92,15110,487,3747,
2007-11-29_09:26,8454.60,8454.60,8454.60,8454.60,22406,659,4778,
2007-11-29_09:27,8455.99,8455.99,8455.99,8455.99,15314,490,3519,
2007-11-29_09:28,8456.39,8456.39,8456.39,8456.39,18306,588,4207,
2007-11-29_09:29,8457.44,8457.44,8457.44,8457.44,20779,706,4395,
2007-11-29_09:30,8460.57,8460.57,8460.57,8460.57,15365,525,3716,
2007-11-29_09:31,8460.98,8460.98,8460.98,8460.98,20660,668,5265,
2007-11-29_09:32,8465.32,8465.32,8465.32,8465.32,16259,527,3753,
2007-11-29_09:33,8466.62,8466.62,8466.62,8466.62,18139,542,4318,
2007-11-29_09:34,8468.24,8468.24,8468.24,8468.24,17708,558,4327,
2007-11-29_09:35,8469.47,8469.47,8469.47,8469.47,17984,598,4163,
2007-11-29_09:36,8473.94,8473.94,8473.94,8473.94,22270,700,5340,
2007-11-29_09:37,8477.01,8477.01,8477.01,8477.01,16917,544,3882,
2007-11-29_09:38,8478.76,8478.76,8478.76,8478.76,17994,549,4190,
2007-11-29_09:39,8478.26,8478.26,8478.26,8478.26,19710,595,4256,
2007-11-29_09:40,8481.45,8481.45,8481.45,8481.45,15343,468,3433,
2007-11-29_09:41,8480.22,8480.22,8480.22,8480.22,20101,564,4520,
2007-11-29_09:42,8477.40,8477.40,8477.40,8477.40,15437,394,3014,
2007-11-29_09:43,8476.08,8476.08,8476.08,8476.08,17632,546,3952,
2007-11-29_09:44,8474.95,8474.95,8474.95,8474.95,15502,561,3657,
2007-11-29_09:45,8471.28,8471.28,8471.28,8471.28,12225,373,2843,
2007-11-29_09:46,8466.13,8466.13,8466.13,8466.13,19732,509,3901,
2007-11-29_09:47,8461.41,8461.41,8461.41,8461.41,14153,329,2948,
2007-11-29_09:48,8455.28,8455.28,8455.28,8455.28,19318,513,3944,
2007-11-29_09:49,8450.85,8450.85,8450.85,8450.85,21492,673,4240,
2007-11-29_09:50,8446.22,8446.22,8446.22,8446.22,15901,518,3347,
2007-11-29_09:51,8439.16,8439.16,8439.16,8439.16,20498,647,4237,
2007-11-29_09:52,8440.73,8440.73,8440.73,8440.73,13708,420,2945,
2007-11-29_09:53,8442.23,8442.23,8442.23,8442.23,14240,425,3237,
2007-11-29_09:54,8441.05,8441.05,8441.05,8441.05,13820,378,2786,
2007-11-29_09:55,8443.17,8443.17,8443.17,8443.17,11418,257,2259,
2007-11-29_09:56,8444.23,8444.23,8444.23,8444.23,13651,385,2975,
2007-11-29_09:57,8444.08,8444.08,8444.08,8444.08,9426,220,2066,
2007-11-29_09:58,8446.37,8446.37,8446.37,8446.37,12121,290,2485,
2007-11-29_09:59,8443.76,8443.76,8443.76,8443.76,9118,206,1848,
2007-11-29_10:00,8442.66,8442.66,8442.66,8442.66,9203,209,1937,
2007-11-29_10:01,8442.55,8442.55,8442.55,8442.55,12366,265,2383,
2007-11-29_10:02,8439.69,8439.69,8439.69,8439.69,7510,216,1596,
2007-11-29_10:03,8442.57,8442.57,8442.57,8442.57,11431,244,2327,
2007-11-29_10:04,8440.14,8440.14,8440.14,8440.14,9269,259,2006,
2007-11-29_10:05,8439.84,8439.84,8439.84,8439.84,7618,212,1796,
2007-11-29_10:06,8441.79,8441.79,8441.79,8441.79,12276,376,2535,
2007-11-29_10:07,8440.03,8440.03,8440.03,8440.03,8304,230,1734,
2007-11-29_10:08,8442.10,8442.10,8442.10,8442.10,11125,287,2221,
2007-11-29_10:09,8442.99,8442.99,8442.99,8442.99,8733,223,1943,
2007-11-29_10:10,8443.58,8443.58,8443.58,8443.58,7871,203,1637,
2007-11-29_10:11,8444.34,8444.34,8444.34,8444.34,12257,278,2410,
2007-11-29_10:12,8444.65,8444.65,8444.65,8444.65,7918,166,1687,
2007-11-29_10:13,8444.83,8444.83,8444.83,8444.83,10715,213,2126,
2007-11-29_10:14,8441.45,8441.45,8441.45,8441.45,8468,197,1842,
2007-11-29_10:15,8438.20,8438.20,8438.20,8438.20,9111,253,1808,
2007-11-29_10:16,8432.95,8432.95,8432.95,8432.95,12924,409,2795,
2007-11-29_10:17,8428.89,8428.89,8428.89,8428.89,12736,393,2312,
2007-11-29_10:18,8429.80,8429.80,8429.80,8429.80,13100,332,2840,
2007-11-29_10:19,8425.64,8425.64,8425.64,8425.64,10837,279,2261,
2007-11-29_10:20,8426.48,8426.48,8426.48,8426.48,11054,262,2232,
2007-11-29_10:21,8426.03,8426.03,8426.03,8426.03,11691,351,2772,
2007-11-29_10:22,8424.53,8424.53,8424.53,8424.53,9765,241,2056,
2007-11-29_10:23,8424.61,8424.61,8424.61,8424.61,11700,251,2329,
2007-11-29_10:24,8424.88,8424.88,8424.88,8424.88,11167,227,2072,
2007-11-29_10:25,8426.57,8426.57,8426.57,8426.57,10406,218,1956,
2007-11-29_10:26,8428.50,8428.50,8428.50,8428.50,12376,283,2451,
2007-11-29_10:27,8428.17,8428.17,8428.17,8428.17,7075,142,1555,
2007-11-29_10:28,8428.60,8428.60,8428.60,8428.60,10600,228,1998,
2007-11-29_10:29,8425.84,8425.84,8425.84,8425.84,7858,230,1515,
2007-11-29_10:30,8426.67,8426.67,8426.67,8426.67,7231,138,1439,
2007-11-29_10:31,8426.92,8426.92,8426.92,8426.92,10400,228,1973,
2007-11-29_10:32,8428.47,8428.47,8428.47,8428.47,9474,237,1694,
2007-11-29_10:33,8428.01,8428.01,8428.01,8428.01,10366,254,2056,
2007-11-29_10:34,8429.81,8429.81,8429.81,8429.81,9011,269,1733,
2007-11-29_10:35,8431.70,8431.70,8431.70,8431.70,9418,299,1983,
2007-11-29_10:36,8433.98,8433.98,8433.98,8433.98,10460,338,2175,
2007-11-29_10:37,8434.96,8434.96,8434.96,8434.96,8650,214,1632,
2007-11-29_10:38,8435.48,8435.48,8435.48,8435.48,12729,302,2281,
2007-11-29_10:39,8436.39,8436.39,8436.39,8436.39,9340,198,1669,
2007-11-29_10:40,8437.43,8437.43,8437.43,8437.43,7498,165,1523,
2007-11-29_10:41,8437.82,8437.82,8437.82,8437.82,11357,279,2217,
2007-11-29_10:42,8440.17,8440.17,8440.17,8440.17,8586,218,1528,
2007-11-29_10:43,8442.77,8442.77,8442.77,8442.77,11008,252,2124,
2007-11-29_10:44,8441.88,8441.88,8441.88,8441.88,9727,235,1881,
2007-11-29_10:45,8441.74,8441.74,8441.74,8441.74,8226,173,1524,
2007-11-29_10:46,8442.14,8442.14,8442.14,8442.14,11068,291,2243,
2007-11-29_10:47,8442.36,8442.36,8442.36,8442.36,8159,202,1462,
2007-11-29_10:48,8441.61,8441.61,8441.61,8441.61,10642,274,2053,
2007-11-29_10:49,8441.63,8441.63,8441.63,8441.63,8159,261,1486,
2007-11-29_10:50,8438.49,8438.49,8438.49,8438.49,7743,214,1455,
2007-11-29_10:51,8440.08,8440.08,8440.08,8440.08,9412,216,1865,
2007-11-29_10:52,8437.66,8437.66,8437.66,8437.66,8369,196,1494,
2007-11-29_10:53,8438.10,8438.10,8438.10,8438.10,11065,237,2010,
2007-11-29_10:54,8438.52,8438.52,8438.52,8438.52,8533,178,1596,
2007-11-29_10:55,8437.13,8437.13,8437.13,8437.13,8119,178,1507,
2007-11-29_10:56,8438.05,8438.05,8438.05,8438.05,9299,281,1987,
2007-11-29_10:57,8438.75,8438.75,8438.75,8438.75,7220,181,1353,
2007-11-29_10:58,8438.63,8438.63,8438.63,8438.63,10504,227,1850,
2007-11-29_10:59,8436.60,8436.60,8436.60,8436.60,8936,192,1626,
2007-11-29_11:00,8438.70,8438.70,8438.70,8438.70,8476,194,1614,
2007-11-29_11:01,8437.03,8437.03,8437.03,8437.03,12175,245,2126,
2007-11-29_11:02,8435.46,8435.46,8435.46,8435.46,8702,178,1507,
2007-11-29_11:03,8436.58,8436.58,8436.58,8436.58,10663,213,2009,
2007-11-29_11:04,8435.66,8435.66,8435.66,8435.66,8792,219,1763,
2007-11-29_11:05,8435.93,8435.93,8435.93,8435.93,7316,164,1540,
2007-11-29_11:06,8434.97,8434.97,8434.97,8434.97,10235,256,1971,
2007-11-29_11:07,8435.30,8435.30,8435.30,8435.30,6991,182,1376,
2007-11-29_11:08,8439.29,8439.29,8439.29,8439.29,9861,209,2048,
2007-11-29_11:09,8444.97,8444.97,8444.97,8444.97,13313,374,2391,
2007-11-29_11:10,8446.22,8446.22,8446.22,8446.22,10620,297,2194,
2007-11-29_11:11,8448.53,8448.53,8448.53,8448.53,15455,373,2793,
2007-11-29_11:12,8450.80,8450.80,8450.80,8450.80,10178,248,1892,
2007-11-29_11:13,8450.32,8450.32,8450.32,8450.32,11959,359,2536,
2007-11-29_11:14,8452.34,8452.34,8452.34,8452.34,9386,264,2142,
2007-11-29_11:15,8451.66,8451.66,8451.66,8451.66,9349,209,1897,
2007-11-29_11:16,8448.26,8448.26,8448.26,8448.26,13641,353,2260,
2007-11-29_11:17,8448.70,8448.70,8448.70,8448.70,9330,224,1774,
2007-11-29_11:18,8446.91,8446.91,8446.91,8446.91,10227,251,2238,
2007-11-29_11:19,8446.02,8446.02,8446.02,8446.02,9142,213,1753,
2007-11-29_11:20,8444.20,8444.20,8444.20,8444.20,9163,186,1715,
2007-11-29_11:21,8444.30,8444.30,8444.30,8444.30,11926,295,2166,
2007-11-29_11:22,8443.46,8443.46,8443.46,8443.46,7113,141,1337,
2007-11-29_11:23,8441.35,8441.35,8441.35,8441.35,9584,194,1879,
2007-11-29_11:24,8442.21,8442.21,8442.21,8442.21,6440,185,1418,
2007-11-29_11:25,8441.63,8441.63,8441.63,8441.63,7382,163,1489,
2007-11-29_11:26,8441.85,8441.85,8441.85,8441.85,11558,232,2083,
2007-11-29_11:27,8441.08,8441.08,8441.08,8441.08,7558,177,1505,
2007-11-29_11:28,8441.19,8441.19,8441.19,8441.19,11120,266,2098,
2007-11-29_11:29,8441.42,8441.42,8441.42,8441.42,7831,202,1725,
2007-11-29_11:30,8437.97,8437.97,8437.97,8437.97,8136,196,1669,
2007-11-29_11:31,8438.42,8438.42,8438.42,8438.42,11555,268,2320,
2007-11-29_11:32,8437.50,8437.50,8437.50,8437.50,8552,216,1798,
2007-11-29_11:33,8437.34,8437.34,8437.34,8437.34,10195,259,2229,
2007-11-29_11:34,8435.26,8435.26,8435.26,8435.26,9299,247,1969,
2007-11-29_11:35,8432.95,8432.95,8432.95,8432.95,10360,278,1998,
2007-11-29_11:36,8430.61,8430.61,8430.61,8430.61,12637,339,2401,
2007-11-29_11:37,8430.23,8430.23,8430.23,8430.23,8345,201,1691,
2007-11-29_11:38,8427.75,8427.75,8427.75,8427.75,11065,256,2273,
2007-11-29_11:39,8424.26,8424.26,8424.26,8424.26,12326,295,2116,
2007-11-29_11:40,8423.64,8423.64,8423.64,8423.64,12451,361,2433,
2007-11-29_11:41,8418.85,8418.85,8418.85,8418.85,14875,559,3278,
2007-11-29_11:42,8417.86,8417.86,8417.86,8417.86,9831,332,2322,
2007-11-29_11:43,8415.09,8415.09,8415.09,8415.09,16121,457,3165,
2007-11-29_11:44,8418.67,8418.67,8418.67,8418.67,14337,427,3030,
2007-11-29_11:45,8415.47,8415.47,8415.47,8415.47,12197,336,2730,
2007-11-29_11:46,8414.77,8414.77,8414.77,8414.77,16163,387,3174,
2007-11-29_11:47,8418.64,8418.64,8418.64,8418.64,11054,284,2220,
2007-11-29_11:48,8418.39,8418.39,8418.39,8418.39,15161,431,3135,
2007-11-29_11:49,8421.89,8421.89,8421.89,8421.89,16222,485,2999,
2007-11-29_11:50,8421.83,8421.83,8421.83,8421.83,10814,280,2063,
2007-11-29_11:51,8423.26,8423.26,8423.26,8423.26,11466,283,2323,
2007-11-29_11:52,8425.43,8425.43,8425.43,8425.43,8431,226,1750,
2007-11-29_11:53,8425.22,8425.22,8425.22,8425.22,10326,261,2131,
2007-11-29_11:54,8427.21,8427.21,8427.21,8427.21,8724,202,1695,
2007-11-29_11:55,8427.72,8427.72,8427.72,8427.72,11593,279,2017,
2007-11-29_11:56,8429.26,8429.26,8429.26,8429.26,11576,301,2140,
2007-11-29_11:57,8428.59,8428.59,8428.59,8428.59,9866,240,1726,
2007-11-29_11:58,8430.54,8430.54,8430.54,8430.54,10226,275,2209,
2007-11-29_11:59,8430.75,8430.75,8430.75,8430.75,8770,230,1701,
2007-11-29_12:00,8433.69,8433.69,8433.69,8433.69,9320,223,1607,
2007-11-29_12:01,8432.53,8432.53,8432.53,8432.53,9362,249,1888,
2007-11-29_12:02,8432.56,8432.56,8432.56,8432.56,9654,208,1589,
2007-11-29_12:03,8432.19,8432.19,8432.19,8432.19,11818,323,2369,
2007-11-29_12:04,8430.92,8430.92,8430.92,8430.92,9932,270,1892,
2007-11-29_12:05,8430.09,8430.09,8430.09,8430.09,11649,306,2147,
2007-11-29_12:06,8425.05,8425.05,8425.05,8425.05,11234,368,2447,
2007-11-29_12:07,8424.88,8424.88,8424.88,8424.88,9466,343,2117,
2007-11-29_12:08,8420.86,8420.86,8420.86,8420.86,13677,430,3249,
2007-11-29_12:09,8420.15,8420.15,8420.15,8420.15,10923,331,2313,
2007-11-29_12:10,8418.35,8418.35,8418.35,8418.35,11060,337,2589,
2007-11-29_12:11,8412.88,8412.88,8412.88,8412.88,16043,589,3426,
2007-11-29_12:12,8411.34,8411.34,8411.34,8411.34,12744,563,3013,
2007-11-29_12:13,8409.33,8409.33,8409.33,8409.33,19650,815,4692,
2007-11-29_12:14,8408.45,8408.45,8408.45,8408.45,16539,610,3626,
2007-11-29_12:15,8407.10,8407.10,8407.10,8407.10,17730,545,3702,
2007-11-29_12:16,8406.22,8406.22,8406.22,8406.22,21544,648,4097,
2007-11-29_12:17,8409.21,8409.21,8409.21,8409.21,11685,346,2463,
2007-11-29_12:18,8414.05,8414.05,8414.05,8414.05,16873,538,3347,
2007-11-29_12:19,8412.12,8412.12,8412.12,8412.12,10989,291,2199,
2007-11-29_12:20,8407.70,8407.70,8407.70,8407.70,11666,331,2237,
2007-11-29_12:21,8408.82,8408.82,8408.82,8408.82,10832,341,2575,
2007-11-29_12:22,8408.71,8408.71,8408.71,8408.71,8013,199,1758,
2007-11-29_12:23,8405.21,8405.21,8405.21,8405.21,14291,447,2994,
2007-11-29_12:24,8401.41,8401.41,8401.41,8401.41,11990,462,2701,
2007-11-29_12:25,8398.33,8398.33,8398.33,8398.33,13987,569,3131,
2007-11-29_12:26,8399.20,8399.20,8399.20,8399.20,16997,712,3860,
2007-11-29_12:27,8396.38,8396.38,8396.38,8396.38,15381,515,3086,
2007-11-29_12:28,8394.92,8394.92,8394.92,8394.92,19764,545,4186,
2007-11-29_12:29,8394.80,8394.80,8394.80,8394.80,15199,426,3367,
2007-11-29_12:30,8394.63,8394.63,8394.63,8394.63,15612,389,3363,
2007-11-29_12:31,8392.61,8392.61,8392.61,8392.61,17247,416,3507,
2007-11-29_12:32,8388.34,8388.34,8388.34,8388.34,13946,347,2793,
2007-11-29_12:33,8385.98,8385.98,8385.98,8385.98,22096,577,4359,
2007-11-29_12:34,8379.55,8379.55,8379.55,8379.55,19263,582,4232,
2007-11-29_12:35,8376.09,8376.09,8376.09,8376.09,21340,685,4358,
2007-11-29_12:36,8378.59,8378.59,8378.59,8378.59,22630,788,5131,
2007-11-29_12:37,8381.82,8381.82,8381.82,8381.82,16432,460,3519,
2007-11-29_12:38,8382.76,8382.76,8382.76,8382.76,17542,523,3912,
2007-11-29_12:39,8386.94,8386.94,8386.94,8386.94,12741,361,2860,
2007-11-29_12:40,8392.25,8392.25,8392.25,8392.25,12979,354,2816,
2007-11-29_12:41,8395.31,8395.31,8395.31,8395.31,15544,887,3101,
2007-11-29_12:42,8392.40,8392.40,8392.40,8392.40,11510,323,2304,
2007-11-29_12:43,8395.56,8395.56,8395.56,8395.56,14308,372,2907,
2007-11-29_12:44,8397.60,8397.60,8397.60,8397.60,10913,315,2433,
2007-11-29_12:45,8398.91,8398.91,8398.91,8398.91,11396,274,2292,
2007-11-29_12:46,8402.90,8402.90,8402.90,8402.90,13051,374,2739,
2007-11-29_12:47,8404.10,8404.10,8404.10,8404.10,10591,316,2092,
2007-11-29_12:48,8406.47,8406.47,8406.47,8406.47,12434,313,2716,
2007-11-29_12:49,8406.81,8406.81,8406.81,8406.81,11222,297,2107,
2007-11-29_12:50,8408.45,8408.45,8408.45,8408.45,11796,322,2165,
2007-11-29_12:51,8406.03,8406.03,8406.03,8406.03,11965,330,2605,
2007-11-29_12:52,8405.60,8405.60,8405.60,8405.60,8362,224,1880,
2007-11-29_12:53,8406.56,8406.56,8406.56,8406.56,12792,373,2622,
2007-11-29_12:54,8405.27,8405.27,8405.27,8405.27,12304,354,2169,
2007-11-29_12:55,8405.59,8405.59,8405.59,8405.59,15797,510,2612,
2007-11-29_12:56,8404.50,8404.50,8404.50,8404.50,13348,362,2633,
2007-11-29_12:57,8403.22,8403.22,8403.22,8403.22,9113,217,1803,
2007-11-29_12:58,8401.66,8401.66,8401.66,8401.66,13113,338,2642,
2007-11-29_12:59,8400.73,8400.73,8400.73,8400.73,10339,289,2070,
2007-11-29_13:00,8398.41,8398.41,8398.41,8398.41,10654,286,2321,
2007-11-29_13:01,8399.13,8399.13,8399.13,8399.13,13454,305,2872,
2007-11-29_13:02,8400.75,8400.75,8400.75,8400.75,12942,362,2341,
2007-11-29_13:03,8405.58,8405.58,8405.58,8405.58,13993,408,3032,
2007-11-29_13:04,8407.38,8407.38,8407.38,8407.38,13697,436,2860,
2007-11-29_13:05,8417.60,8417.60,8417.60,8417.60,19452,607,4097,
2007-11-29_13:06,8430.65,8430.65,8430.65,8430.65,22839,765,5197,
2007-11-29_13:07,8435.25,8435.25,8435.25,8435.25,19614,720,4922,
2007-11-29_13:08,8444.15,8444.15,8444.15,8444.15,30460,1047,6373,
2007-11-29_13:09,8447.43,8447.43,8447.43,8447.43,21675,766,4839,
2007-11-29_13:10,8456.98,8456.98,8456.98,8456.98,32457,1036,6390,
2007-11-29_13:11,8453.54,8453.54,8453.54,8453.54,26156,781,5432,
2007-11-29_13:12,8451.44,8451.44,8451.44,8451.44,16178,470,3710,
2007-11-29_13:13,8448.37,8448.37,8448.37,8448.37,19762,546,4520,
2007-11-29_13:14,8444.95,8444.95,8444.95,8444.95,15465,435,3208,
2007-11-29_13:15,8442.34,8442.34,8442.34,8442.34,14882,389,3076,
2007-11-29_13:16,8438.31,8438.31,8438.31,8438.31,17875,543,3665,
2007-11-29_13:17,8441.87,8441.87,8441.87,8441.87,14234,440,2989,
2007-11-29_13:18,8446.08,8446.08,8446.08,8446.08,22560,725,4440,
2007-11-29_13:19,8442.76,8442.76,8442.76,8442.76,14730,478,3320,
2007-11-29_13:20,8439.41,8439.41,8439.41,8439.41,13976,425,3086,
2007-11-29_13:21,8438.72,8438.72,8438.72,8438.72,18062,606,4200,
2007-11-29_13:22,8439.89,8439.89,8439.89,8439.89,15870,516,3667,
2007-11-29_13:23,8435.13,8435.13,8435.13,8435.13,19593,575,4424,
2007-11-29_13:24,8430.80,8430.80,8430.80,8430.80,16121,539,4096,
2007-11-29_13:25,8427.13,8427.13,8427.13,8427.13,18650,696,4443,
2007-11-29_13:26,8427.13,8427.13,8427.13,8427.13,0,0,0,
2007-11-29_13:27,8427.13,8427.13,8427.13,8427.13,0,0,0,
2007-11-29_13:28,8427.13,8427.13,8427.13,8427.13,0,0,0,
2007-11-29_13:29,8427.13,8427.13,8427.13,8427.13,0,0,0,
2007-11-29_13:30,8447.03,8447.03,8447.03,8447.03,166365,6762,30362,
2007-11-30_09:01,8499.23,8499.23,8499.23,8499.23,273488,2818,18092,
2007-11-30_09:02,8514.96,8514.96,8514.96,8514.96,29522,983,5862,
2007-11-30_09:03,8514.99,8514.99,8514.99,8514.99,29219,1057,6705,
2007-11-30_09:04,8517.22,8517.22,8517.22,8517.22,31390,1086,7023,
2007-11-30_09:05,8530.21,8530.21,8530.21,8530.21,22865,833,5600,
2007-11-30_09:06,8532.16,8532.16,8532.16,8532.16,29165,1063,7002,
2007-11-30_09:07,8530.84,8530.84,8530.84,8530.84,21537,881,5304,
2007-11-30_09:08,8529.48,8529.48,8529.48,8529.48,28491,1079,6518,
2007-11-30_09:09,8528.81,8528.81,8528.81,8528.81,25112,947,5868,
2007-11-30_09:10,8526.27,8526.27,8526.27,8526.27,22869,778,4782,
2007-11-30_09:11,8523.57,8523.57,8523.57,8523.57,25654,936,6037,
2007-11-30_09:12,8522.70,8522.70,8522.70,8522.70,19906,749,4464,
2007-11-30_09:13,8522.17,8522.17,8522.17,8522.17,22456,866,5460,
2007-11-30_09:14,8521.48,8521.48,8521.48,8521.48,19283,668,4642,
2007-11-30_09:15,8522.56,8522.56,8522.56,8522.56,17195,580,4180,
2007-11-30_09:16,8525.79,8525.79,8525.79,8525.79,26410,914,5763,
2007-11-30_09:17,8534.55,8534.55,8534.55,8534.55,19257,658,4133,
2007-11-30_09:18,8536.12,8536.12,8536.12,8536.12,21936,678,4985,
2007-11-30_09:19,8537.09,8537.09,8537.09,8537.09,21435,721,5029,
2007-11-30_09:20,8551.97,8551.97,8551.97,8551.97,22377,810,5107,
2007-11-30_09:21,8559.29,8559.29,8559.29,8559.29,30083,1121,7095,
2007-11-30_09:22,8565.75,8565.75,8565.75,8565.75,23299,908,5608,
2007-11-30_09:23,8566.08,8566.08,8566.08,8566.08,25261,904,5766,
2007-11-30_09:24,8562.16,8562.16,8562.16,8562.16,24715,811,5723,
2007-11-30_09:25,8558.19,8558.19,8558.19,8558.19,18656,542,4177,
2007-11-30_09:26,8551.73,8551.73,8551.73,8551.73,23280,756,5420,
2007-11-30_09:27,8548.96,8548.96,8548.96,8548.96,16932,467,3744,
2007-11-30_09:28,8541.95,8541.95,8541.95,8541.95,19184,520,4189,
2007-11-30_09:29,8539.20,8539.20,8539.20,8539.20,17756,502,3815,
2007-11-30_09:30,8540.82,8540.82,8540.82,8540.82,17280,431,3513,
2007-11-30_09:31,8544.10,8544.10,8544.10,8544.10,25123,619,4770,
2007-11-30_09:32,8543.18,8543.18,8543.18,8543.18,15255,427,3197,
2007-11-30_09:33,8541.80,8541.80,8541.80,8541.80,21365,526,3851,
2007-11-30_09:34,8539.16,8539.16,8539.16,8539.16,16201,391,3047,
2007-11-30_09:35,8534.98,8534.98,8534.98,8534.98,14114,411,2804,
2007-11-30_09:36,8532.54,8532.54,8532.54,8532.54,17213,453,3652,
2007-11-30_09:37,8529.01,8529.01,8529.01,8529.01,12101,396,2761,
2007-11-30_09:38,8533.89,8533.89,8533.89,8533.89,15622,445,3523,
2007-11-30_09:39,8539.19,8539.19,8539.19,8539.19,15993,431,3372,
2007-11-30_09:40,8541.73,8541.73,8541.73,8541.73,13384,409,2894,
2007-11-30_09:41,8546.62,8546.62,8546.62,8546.62,18527,663,4231,
2007-11-30_09:42,8551.17,8551.17,8551.17,8551.17,15150,537,3245,
2007-11-30_09:43,8555.80,8555.80,8555.80,8555.80,17397,588,4346,
2007-11-30_09:44,8555.68,8555.68,8555.68,8555.68,17077,584,3666,
2007-11-30_09:45,8554.04,8554.04,8554.04,8554.04,14508,474,3119,
2007-11-30_09:46,8553.67,8553.67,8553.67,8553.67,16959,612,3971,
2007-11-30_09:47,8553.18,8553.18,8553.18,8553.18,14220,435,2833,
2007-11-30_09:48,8554.26,8554.26,8554.26,8554.26,16170,596,3781,
2007-11-30_09:49,8555.06,8555.06,8555.06,8555.06,15039,517,3354,
2007-11-30_09:50,8553.92,8553.92,8553.92,8553.92,12453,384,2836,
2007-11-30_09:51,8558.75,8558.75,8558.75,8558.75,17397,563,3873,
2007-11-30_09:52,8557.88,8557.88,8557.88,8557.88,14394,442,3069,
2007-11-30_09:53,8564.29,8564.29,8564.29,8564.29,17790,521,4100,
2007-11-30_09:54,8567.34,8567.34,8567.34,8567.34,21501,812,5302,
2007-11-30_09:55,8573.35,8573.35,8573.35,8573.35,16073,531,3919,
2007-11-30_09:56,8569.28,8569.28,8569.28,8569.28,20594,700,4731,
2007-11-30_09:57,8568.52,8568.52,8568.52,8568.52,13790,645,3313,
2007-11-30_09:58,8569.95,8569.95,8569.95,8569.95,16221,622,3751,
2007-11-30_09:59,8569.84,8569.84,8569.84,8569.84,15860,543,3719,
2007-11-30_10:00,8572.59,8572.59,8572.59,8572.59,15980,527,3894,
2007-11-30_10:01,8572.47,8572.47,8572.47,8572.47,20549,620,4373,
2007-11-30_10:02,8574.13,8574.13,8574.13,8574.13,14614,475,3223,
2007-11-30_10:03,8577.30,8577.30,8577.30,8577.30,17373,541,4115,
2007-11-30_10:04,8575.81,8575.81,8575.81,8575.81,20973,625,3897,
2007-11-30_10:05,8575.00,8575.00,8575.00,8575.00,13994,459,3374,
2007-11-30_10:06,8574.27,8574.27,8574.27,8574.27,19028,608,4488,
2007-11-30_10:07,8573.16,8573.16,8573.16,8573.16,14188,444,3113,
2007-11-30_10:08,8570.60,8570.60,8570.60,8570.60,15706,497,3365,
2007-11-30_10:09,8568.91,8568.91,8568.91,8568.91,16274,438,3267,
2007-11-30_10:10,8566.70,8566.70,8566.70,8566.70,14920,391,2805,
2007-11-30_10:11,8566.85,8566.85,8566.85,8566.85,17132,552,3489,
2007-11-30_10:12,8567.99,8567.99,8567.99,8567.99,11090,284,2264,
2007-11-30_10:13,8565.04,8565.04,8565.04,8565.04,13288,338,2908,
2007-11-30_10:14,8564.77,8564.77,8564.77,8564.77,12536,290,2502,
2007-11-30_10:15,8564.50,8564.50,8564.50,8564.50,11403,301,2419,
2007-11-30_10:16,8564.12,8564.12,8564.12,8564.12,13813,421,3157,
2007-11-30_10:17,8563.06,8563.06,8563.06,8563.06,10785,300,2219,
2007-11-30_10:18,8564.44,8564.44,8564.44,8564.44,13847,420,2792,
2007-11-30_10:19,8564.02,8564.02,8564.02,8564.02,12010,392,2591,
2007-11-30_10:20,8561.03,8561.03,8561.03,8561.03,9991,284,2139,
2007-11-30_10:21,8555.65,8555.65,8555.65,8555.65,13454,386,2796,
2007-11-30_10:22,8557.91,8557.91,8557.91,8557.91,11240,333,2557,
2007-11-30_10:23,8555.92,8555.92,8555.92,8555.92,15007,388,2869,
2007-11-30_10:24,8558.88,8558.88,8558.88,8558.88,12874,264,2370,
2007-11-30_10:25,8556.36,8556.36,8556.36,8556.36,12609,311,2241,
2007-11-30_10:26,8558.38,8558.38,8558.38,8558.38,14415,354,3100,
2007-11-30_10:27,8559.39,8559.39,8559.39,8559.39,9601,243,2044,
2007-11-30_10:28,8557.95,8557.95,8557.95,8557.95,14886,349,3013,
2007-11-30_10:29,8561.30,8561.30,8561.30,8561.30,10728,268,2497,
2007-11-30_10:30,8561.17,8561.17,8561.17,8561.17,10850,285,2179,
2007-11-30_10:31,8565.47,8565.47,8565.47,8565.47,15196,357,3114,
2007-11-30_10:32,8565.20,8565.20,8565.20,8565.20,11542,277,2393,
2007-11-30_10:33,8565.33,8565.33,8565.33,8565.33,15277,305,2937,
2007-11-30_10:34,8566.56,8566.56,8566.56,8566.56,11580,288,2418,
2007-11-30_10:35,8567.94,8567.94,8567.94,8567.94,9784,289,2245,
2007-11-30_10:36,8567.86,8567.86,8567.86,8567.86,14063,366,2870,
2007-11-30_10:37,8571.43,8571.43,8571.43,8571.43,11257,324,2269,
2007-11-30_10:38,8571.58,8571.58,8571.58,8571.58,12698,336,2704,
2007-11-30_10:39,8571.75,8571.75,8571.75,8571.75,12550,367,2689,
2007-11-30_10:40,8571.31,8571.31,8571.31,8571.31,10286,268,2239,
2007-11-30_10:41,8567.08,8567.08,8567.08,8567.08,14363,445,3073,
2007-11-30_10:42,8566.36,8566.36,8566.36,8566.36,9779,252,1891,
2007-11-30_10:43,8563.95,8563.95,8563.95,8563.95,21145,449,3063,
2007-11-30_10:44,8563.44,8563.44,8563.44,8563.44,13629,434,2617,
2007-11-30_10:45,8562.74,8562.74,8562.74,8562.74,13323,438,2382,
2007-11-30_10:46,8564.13,8564.13,8564.13,8564.13,14412,390,2811,
2007-11-30_10:47,8560.98,8560.98,8560.98,8560.98,10854,275,1999,
2007-11-30_10:48,8558.27,8558.27,8558.27,8558.27,15616,445,2865,
2007-11-30_10:49,8558.11,8558.11,8558.11,8558.11,14481,431,2598,
2007-11-30_10:50,8559.07,8559.07,8559.07,8559.07,10246,295,2152,
2007-11-30_10:51,8557.27,8557.27,8557.27,8557.27,14496,508,2731,
2007-11-30_10:52,8559.08,8559.08,8559.08,8559.08,10704,281,1935,
2007-11-30_10:53,8557.25,8557.25,8557.25,8557.25,16219,556,2915,
2007-11-30_10:54,8556.95,8556.95,8556.95,8556.95,11887,420,2264,
2007-11-30_10:55,8555.38,8555.38,8555.38,8555.38,11572,305,2067,
2007-11-30_10:56,8554.08,8554.08,8554.08,8554.08,12662,379,2720,
2007-11-30_10:57,8550.26,8550.26,8550.26,8550.26,11088,331,2235,
2007-11-30_10:58,8549.31,8549.31,8549.31,8549.31,12941,332,2777,
2007-11-30_10:59,8547.71,8547.71,8547.71,8547.71,11326,320,2141,
2007-11-30_11:00,8547.55,8547.55,8547.55,8547.55,11505,325,2328,
2007-11-30_11:01,8545.99,8545.99,8545.99,8545.99,13764,398,3134,
2007-11-30_11:02,8542.32,8542.32,8542.32,8542.32,10695,277,2176,
2007-11-30_11:03,8541.14,8541.14,8541.14,8541.14,13501,380,3004,
2007-11-30_11:04,8540.45,8540.45,8540.45,8540.45,13690,320,2399,
2007-11-30_11:05,8539.69,8539.69,8539.69,8539.69,11094,296,2378,
2007-11-30_11:06,8541.39,8541.39,8541.39,8541.39,13776,403,3008,
2007-11-30_11:07,8542.91,8542.91,8542.91,8542.91,9772,293,2010,
2007-11-30_11:08,8547.21,8547.21,8547.21,8547.21,12726,324,2601,
2007-11-30_11:09,8548.88,8548.88,8548.88,8548.88,9258,245,1947,
2007-11-30_11:10,8549.17,8549.17,8549.17,8549.17,13982,352,2556,
2007-11-30_11:11,8548.66,8548.66,8548.66,8548.66,15680,358,3049,
2007-11-30_11:12,8548.96,8548.96,8548.96,8548.96,10777,252,1998,
2007-11-30_11:13,8550.25,8550.25,8550.25,8550.25,13431,334,2642,
2007-11-30_11:14,8552.13,8552.13,8552.13,8552.13,10137,227,2150,
2007-11-30_11:15,8550.90,8550.90,8550.90,8550.90,9370,252,2012,
2007-11-30_11:16,8551.36,8551.36,8551.36,8551.36,10719,266,2132,
2007-11-30_11:17,8551.40,8551.40,8551.40,8551.40,8976,199,1692,
2007-11-30_11:18,8545.49,8545.49,8545.49,8545.49,14663,361,2683,
2007-11-30_11:19,8543.49,8543.49,8543.49,8543.49,12609,303,2133,
2007-11-30_11:20,8541.78,8541.78,8541.78,8541.78,11065,274,2150,
2007-11-30_11:21,8538.18,8538.18,8538.18,8538.18,12751,346,2405,
2007-11-30_11:22,8538.18,8538.18,8538.18,8538.18,8109,199,1650,
2007-11-30_11:23,8535.89,8535.89,8535.89,8535.89,11347,243,2290,
2007-11-30_11:24,8535.49,8535.49,8535.49,8535.49,11504,304,2177,
2007-11-30_11:25,8534.86,8534.86,8534.86,8534.86,11688,313,2220,
2007-11-30_11:26,8539.49,8539.49,8539.49,8539.49,15164,395,2804,
2007-11-30_11:27,8542.28,8542.28,8542.28,8542.28,10591,278,2045,
2007-11-30_11:28,8541.88,8541.88,8541.88,8541.88,11302,282,2216,
2007-11-30_11:29,8542.83,8542.83,8542.83,8542.83,9141,233,1821,
2007-11-30_11:30,8543.29,8543.29,8543.29,8543.29,10232,227,1846,
2007-11-30_11:31,8546.74,8546.74,8546.74,8546.74,11926,251,2295,
2007-11-30_11:32,8550.22,8550.22,8550.22,8550.22,11627,386,2420,
2007-11-30_11:33,8552.59,8552.59,8552.59,8552.59,14943,425,3313,
2007-11-30_11:34,8554.57,8554.57,8554.57,8554.57,11347,338,2314,
2007-11-30_11:35,8557.70,8557.70,8557.70,8557.70,11201,315,2416,
2007-11-30_11:36,8556.77,8556.77,8556.77,8556.77,17364,475,3492,
2007-11-30_11:37,8559.66,8559.66,8559.66,8559.66,12697,359,2610,
2007-11-30_11:38,8561.67,8561.67,8561.67,8561.67,14055,349,3115,
2007-11-30_11:39,8562.79,8562.79,8562.79,8562.79,13041,370,2994,
2007-11-30_11:40,8560.92,8560.92,8560.92,8560.92,10910,249,2237,
2007-11-30_11:41,8561.43,8561.43,8561.43,8561.43,13367,293,2676,
2007-11-30_11:42,8559.77,8559.77,8559.77,8559.77,10148,248,2101,
2007-11-30_11:43,8558.10,8558.10,8558.10,8558.10,16719,397,3149,
2007-11-30_11:44,8559.49,8559.49,8559.49,8559.49,11840,251,2205,
2007-11-30_11:45,8560.37,8560.37,8560.37,8560.37,10506,248,2032,
2007-11-30_11:46,8563.50,8563.50,8563.50,8563.50,12548,343,2683,
2007-11-30_11:47,8566.02,8566.02,8566.02,8566.02,9159,272,1789,
2007-11-30_11:48,8563.28,8563.28,8563.28,8563.28,12102,397,2470,
2007-11-30_11:49,8561.20,8561.20,8561.20,8561.20,9597,237,1678,
2007-11-30_11:50,8558.52,8558.52,8558.52,8558.52,9702,286,1817,
2007-11-30_11:51,8562.13,8562.13,8562.13,8562.13,12107,352,2407,
2007-11-30_11:52,8562.13,8562.13,8562.13,8562.13,9420,261,1726,
2007-11-30_11:53,8561.03,8561.03,8561.03,8561.03,14071,416,2840,
2007-11-30_11:54,8560.48,8560.48,8560.48,8560.48,12478,370,2248,
2007-11-30_11:55,8559.61,8559.61,8559.61,8559.61,10717,290,2061,
2007-11-30_11:56,8559.68,8559.68,8559.68,8559.68,11981,348,2391,
2007-11-30_11:57,8560.14,8560.14,8560.14,8560.14,9405,276,1826,
2007-11-30_11:58,8560.74,8560.74,8560.74,8560.74,11926,333,2227,
2007-11-30_11:59,8557.72,8557.72,8557.72,8557.72,9765,245,1744,
2007-11-30_12:00,8559.67,8559.67,8559.67,8559.67,11154,278,1930,
2007-11-30_12:01,8558.03,8558.03,8558.03,8558.03,12553,409,2391,
2007-11-30_12:02,8557.59,8557.59,8557.59,8557.59,8101,260,1702,
2007-11-30_12:03,8557.29,8557.29,8557.29,8557.29,11045,306,2352,
2007-11-30_12:04,8558.36,8558.36,8558.36,8558.36,9053,256,1622,
2007-11-30_12:05,8559.62,8559.62,8559.62,8559.62,9536,244,1704,
2007-11-30_12:06,8562.58,8562.58,8562.58,8562.58,15164,409,2752,
2007-11-30_12:07,8563.43,8563.43,8563.43,8563.43,9624,327,1869,
2007-11-30_12:08,8563.86,8563.86,8563.86,8563.86,11437,298,2331,
2007-11-30_12:09,8564.12,8564.12,8564.12,8564.12,10383,271,2078,
2007-11-30_12:10,8565.13,8565.13,8565.13,8565.13,10460,294,2043,
2007-11-30_12:11,8563.58,8563.58,8563.58,8563.58,12152,314,2373,
2007-11-30_12:12,8563.66,8563.66,8563.66,8563.66,8646,257,1808,
2007-11-30_12:13,8566.41,8566.41,8566.41,8566.41,13591,410,2743,
2007-11-30_12:14,8565.93,8565.93,8565.93,8565.93,12886,445,2558,
2007-11-30_12:15,8565.35,8565.35,8565.35,8565.35,10222,285,2044,
2007-11-30_12:16,8567.66,8567.66,8567.66,8567.66,14376,350,2742,
2007-11-30_12:17,8569.39,8569.39,8569.39,8569.39,12181,332,2069,
2007-11-30_12:18,8571.11,8571.11,8571.11,8571.11,18511,552,3231,
2007-11-30_12:19,8576.70,8576.70,8576.70,8576.70,13657,382,2878,
2007-11-30_12:20,8581.47,8581.47,8581.47,8581.47,16031,491,3375,
2007-11-30_12:21,8583.30,8583.30,8583.30,8583.30,18129,526,3802,
2007-11-30_12:22,8581.81,8581.81,8581.81,8581.81,15469,470,3123,
2007-11-30_12:23,8581.31,8581.31,8581.31,8581.31,17159,496,3580,
2007-11-30_12:24,8578.07,8578.07,8578.07,8578.07,12033,321,2448,
2007-11-30_12:25,8578.16,8578.16,8578.16,8578.16,12169,308,2349,
2007-11-30_12:26,8575.30,8575.30,8575.30,8575.30,14844,364,2827,
2007-11-30_12:27,8574.15,8574.15,8574.15,8574.15,11268,252,2028,
2007-11-30_12:28,8572.85,8572.85,8572.85,8572.85,12606,305,2641,
2007-11-30_12:29,8570.66,8570.66,8570.66,8570.66,10778,274,2196,
2007-11-30_12:30,8572.74,8572.74,8572.74,8572.74,11903,329,2288,
2007-11-30_12:31,8570.12,8570.12,8570.12,8570.12,15679,353,2805,
2007-11-30_12:32,8569.56,8569.56,8569.56,8569.56,9928,233,1751,
2007-11-30_12:33,8569.31,8569.31,8569.31,8569.31,11479,277,2246,
2007-11-30_12:34,8568.50,8568.50,8568.50,8568.50,9667,237,1825,
2007-11-30_12:35,8567.57,8567.57,8567.57,8567.57,9321,215,1871,
2007-11-30_12:36,8566.69,8566.69,8566.69,8566.69,12785,304,2371,
2007-11-30_12:37,8565.16,8565.16,8565.16,8565.16,9898,262,1915,
2007-11-30_12:38,8564.69,8564.69,8564.69,8564.69,12280,341,2498,
2007-11-30_12:39,8565.51,8565.51,8565.51,8565.51,13285,338,2448,
2007-11-30_12:40,8567.89,8567.89,8567.89,8567.89,14173,405,2604,
2007-11-30_12:41,8572.50,8572.50,8572.50,8572.50,16359,487,3201,
2007-11-30_12:42,8573.12,8573.12,8573.12,8573.12,11838,360,2359,
2007-11-30_12:43,8574.21,8574.21,8574.21,8574.21,14975,374,2974,
2007-11-30_12:44,8572.90,8572.90,8572.90,8572.90,11409,317,2293,
2007-11-30_12:45,8573.91,8573.91,8573.91,8573.91,11289,309,2436,
2007-11-30_12:46,8574.59,8574.59,8574.59,8574.59,15001,350,3017,
2007-11-30_12:47,8574.01,8574.01,8574.01,8574.01,10324,275,2120,
2007-11-30_12:48,8574.35,8574.35,8574.35,8574.35,14936,487,2952,
2007-11-30_12:49,8571.97,8571.97,8571.97,8571.97,10558,297,2250,
2007-11-30_12:50,8573.91,8573.91,8573.91,8573.91,12320,280,2375,
2007-11-30_12:51,8575.47,8575.47,8575.47,8575.47,15878,475,3209,
2007-11-30_12:52,8575.14,8575.14,8575.14,8575.14,12130,302,2395,
2007-11-30_12:53,8575.38,8575.38,8575.38,8575.38,15965,392,3090,
2007-11-30_12:54,8577.66,8577.66,8577.66,8577.66,15309,361,2715,
2007-11-30_12:55,8577.88,8577.88,8577.88,8577.88,14239,388,2824,
2007-11-30_12:56,8576.96,8576.96,8576.96,8576.96,17260,504,3712,
2007-11-30_12:57,8580.32,8580.32,8580.32,8580.32,14158,387,2842,
2007-11-30_12:58,8581.09,8581.09,8581.09,8581.09,18676,480,3617,
2007-11-30_12:59,8579.97,8579.97,8579.97,8579.97,14074,477,3197,
2007-11-30_13:00,8582.06,8582.06,8582.06,8582.06,12291,345,2789,
2007-11-30_13:01,8583.30,8583.30,8583.30,8583.30,15574,496,3624,
2007-11-30_13:02,8584.90,8584.90,8584.90,8584.90,13651,457,2583,
2007-11-30_13:03,8585.79,8585.79,8585.79,8585.79,20712,708,3928,
2007-11-30_13:04,8584.54,8584.54,8584.54,8584.54,15383,545,3122,
2007-11-30_13:05,8585.33,8585.33,8585.33,8585.33,15586,422,3222,
2007-11-30_13:06,8587.32,8587.32,8587.32,8587.32,16334,479,3380,
2007-11-30_13:07,8588.70,8588.70,8588.70,8588.70,13115,358,2934,
2007-11-30_13:08,8590.33,8590.33,8590.33,8590.33,20244,539,4111,
2007-11-30_13:09,8590.63,8590.63,8590.63,8590.63,16492,462,3590,
2007-11-30_13:10,8587.98,8587.98,8587.98,8587.98,16110,449,3528,
2007-11-30_13:11,8587.97,8587.97,8587.97,8587.97,18499,517,4009,
2007-11-30_13:12,8587.70,8587.70,8587.70,8587.70,14801,399,3252,
2007-11-30_13:13,8584.97,8584.97,8584.97,8584.97,18817,502,4287,
2007-11-30_13:14,8584.65,8584.65,8584.65,8584.65,16139,433,3337,
2007-11-30_13:15,8582.54,8582.54,8582.54,8582.54,19744,539,3936,
2007-11-30_13:16,8580.04,8580.04,8580.04,8580.04,20050,568,4228,
2007-11-30_13:17,8581.01,8581.01,8581.01,8581.01,15013,452,3347,
2007-11-30_13:18,8579.56,8579.56,8579.56,8579.56,18806,567,4244,
2007-11-30_13:19,8577.49,8577.49,8577.49,8577.49,19954,637,3745,
2007-11-30_13:20,8578.08,8578.08,8578.08,8578.08,17731,551,3630,
2007-11-30_13:21,8580.06,8580.06,8580.06,8580.06,21663,650,4729,
2007-11-30_13:22,8578.15,8578.15,8578.15,8578.15,16198,540,3739,
2007-11-30_13:23,8584.70,8584.70,8584.70,8584.70,23508,762,5311,
2007-11-30_13:24,8584.27,8584.27,8584.27,8584.27,19208,580,4293,
2007-11-30_13:25,8583.27,8583.27,8583.27,8583.27,20223,694,4692,
2007-11-30_13:26,8583.27,8583.27,8583.27,8583.27,0,0,0,
2007-11-30_13:27,8583.27,8583.27,8583.27,8583.27,0,0,0,
2007-11-30_13:28,8583.27,8583.27,8583.27,8583.27,0,0,0,
2007-11-30_13:29,8583.27,8583.27,8583.27,8583.27,0,0,0,
2007-11-30_13:30,8586.40,8586.40,8586.40,8586.40,368245,14307,37871,
2007-12-03_09:01,8623.12,8623.12,8623.12,8623.12,192852,2902,19970,
2007-12-03_09:02,8625.33,8625.33,8625.33,8625.33,24547,664,4832,
2007-12-03_09:03,8618.70,8618.70,8618.70,8618.70,24636,914,6080,
2007-12-03_09:04,8618.69,8618.69,8618.69,8618.69,23647,875,5710,
2007-12-03_09:05,8614.37,8614.37,8614.37,8614.37,19204,646,4550,
2007-12-03_09:06,8607.82,8607.82,8607.82,8607.82,27020,868,6433,
2007-12-03_09:07,8598.47,8598.47,8598.47,8598.47,19755,691,4821,
2007-12-03_09:08,8591.91,8591.91,8591.91,8591.91,23638,727,5497,
2007-12-03_09:09,8590.45,8590.45,8590.45,8590.45,23018,749,5143,
2007-12-03_09:10,8586.22,8586.22,8586.22,8586.22,18967,585,4093,
2007-12-03_09:11,8586.05,8586.05,8586.05,8586.05,21771,732,5370,
2007-12-03_09:12,8586.38,8586.38,8586.38,8586.38,15837,556,3929,
2007-12-03_09:13,8584.84,8584.84,8584.84,8584.84,17944,622,4484,
2007-12-03_09:14,8585.07,8585.07,8585.07,8585.07,16829,588,4158,
2007-12-03_09:15,8583.61,8583.61,8583.61,8583.61,15872,542,3627,
2007-12-03_09:16,8582.37,8582.37,8582.37,8582.37,19639,650,4703,
2007-12-03_09:17,8585.04,8585.04,8585.04,8585.04,13647,466,3477,
2007-12-03_09:18,8589.08,8589.08,8589.08,8589.08,15796,583,4054,
2007-12-03_09:19,8593.74,8593.74,8593.74,8593.74,19100,677,4660,
2007-12-03_09:20,8597.97,8597.97,8597.97,8597.97,16891,595,4250,
2007-12-03_09:21,8602.06,8602.06,8602.06,8602.06,24131,766,5859,
2007-12-03_09:22,8606.33,8606.33,8606.33,8606.33,18704,594,4368,
2007-12-03_09:23,8607.74,8607.74,8607.74,8607.74,22037,653,5140,
2007-12-03_09:24,8610.79,8610.79,8610.79,8610.79,18920,600,4681,
2007-12-03_09:25,8612.58,8612.58,8612.58,8612.58,15296,480,3679,
2007-12-03_09:26,8612.86,8612.86,8612.86,8612.86,22448,690,5199,
2007-12-03_09:27,8610.15,8610.15,8610.15,8610.15,16298,426,3522,
2007-12-03_09:28,8603.37,8603.37,8603.37,8603.37,18581,578,4352,
2007-12-03_09:29,8598.64,8598.64,8598.64,8598.64,19007,585,4276,
2007-12-03_09:30,8593.93,8593.93,8593.93,8593.93,16150,452,3590,
2007-12-03_09:31,8590.46,8590.46,8590.46,8590.46,21409,559,4376,
2007-12-03_09:32,8590.54,8590.54,8590.54,8590.54,13627,339,2876,
2007-12-03_09:33,8587.83,8587.83,8587.83,8587.83,15648,470,3606,
2007-12-03_09:34,8586.89,8586.89,8586.89,8586.89,12978,331,2965,
2007-12-03_09:35,8588.90,8588.90,8588.90,8588.90,11725,272,2579,
2007-12-03_09:36,8589.00,8589.00,8589.00,8589.00,13910,350,3061,
2007-12-03_09:37,8589.01,8589.01,8589.01,8589.01,9570,240,2144,
2007-12-03_09:38,8589.39,8589.39,8589.39,8589.39,14047,351,2929,
2007-12-03_09:39,8589.43,8589.43,8589.43,8589.43,11459,264,2292,
2007-12-03_09:40,8590.49,8590.49,8590.49,8590.49,10798,237,2076,
2007-12-03_09:41,8591.94,8591.94,8591.94,8591.94,14662,385,3135,
2007-12-03_09:42,8594.59,8594.59,8594.59,8594.59,8762,255,2090,
2007-12-03_09:43,8596.07,8596.07,8596.07,8596.07,13968,369,2909,
2007-12-03_09:44,8598.41,8598.41,8598.41,8598.41,9925,292,2475,
2007-12-03_09:45,8596.80,8596.80,8596.80,8596.80,10896,316,2484,
2007-12-03_09:46,8591.85,8591.85,8591.85,8591.85,17828,591,3726,
2007-12-03_09:47,8592.11,8592.11,8592.11,8592.11,11338,286,2428,
2007-12-03_09:48,8588.48,8588.48,8588.48,8588.48,12233,421,2913,
2007-12-03_09:49,8587.97,8587.97,8587.97,8587.97,10657,347,2419,
2007-12-03_09:50,8588.76,8588.76,8588.76,8588.76,10439,312,2323,
2007-12-03_09:51,8587.47,8587.47,8587.47,8587.47,12998,374,2788,
2007-12-03_09:52,8587.83,8587.83,8587.83,8587.83,9664,272,1956,
2007-12-03_09:53,8588.74,8588.74,8588.74,8588.74,14141,361,2827,
2007-12-03_09:54,8586.93,8586.93,8586.93,8586.93,10515,271,2288,
2007-12-03_09:55,8587.35,8587.35,8587.35,8587.35,10922,304,2221,
2007-12-03_09:56,8593.03,8593.03,8593.03,8593.03,12122,354,2817,
2007-12-03_09:57,8596.49,8596.49,8596.49,8596.49,10056,315,2298,
2007-12-03_09:58,8598.84,8598.84,8598.84,8598.84,13620,439,3105,
2007-12-03_09:59,8602.00,8602.00,8602.00,8602.00,11774,393,2749,
2007-12-03_10:00,8601.42,8601.42,8601.42,8601.42,13465,399,2794,
2007-12-03_10:01,8605.97,8605.97,8605.97,8605.97,16405,573,3827,
2007-12-03_10:02,8610.53,8610.53,8610.53,8610.53,11099,368,2654,
2007-12-03_10:03,8611.51,8611.51,8611.51,8611.51,16347,595,3790,
2007-12-03_10:04,8613.77,8613.77,8613.77,8613.77,16191,548,3609,
2007-12-03_10:05,8613.16,8613.16,8613.16,8613.16,15434,463,3268,
2007-12-03_10:06,8609.90,8609.90,8609.90,8609.90,20040,556,4104,
2007-12-03_10:07,8608.46,8608.46,8608.46,8608.46,14190,398,2828,
2007-12-03_10:08,8606.44,8606.44,8606.44,8606.44,15665,460,3404,
2007-12-03_10:09,8605.13,8605.13,8605.13,8605.13,14375,399,3079,
2007-12-03_10:10,8604.72,8604.72,8604.72,8604.72,10782,289,2383,
2007-12-03_10:11,8602.60,8602.60,8602.60,8602.60,14839,415,3247,
2007-12-03_10:12,8603.50,8603.50,8603.50,8603.50,8502,248,1906,
2007-12-03_10:13,8601.90,8601.90,8601.90,8601.90,12169,324,2554,
2007-12-03_10:14,8603.47,8603.47,8603.47,8603.47,10518,261,2307,
2007-12-03_10:15,8603.84,8603.84,8603.84,8603.84,11021,326,2614,
2007-12-03_10:16,8603.01,8603.01,8603.01,8603.01,14007,356,3002,
2007-12-03_10:17,8604.89,8604.89,8604.89,8604.89,9558,251,2046,
2007-12-03_10:18,8602.97,8602.97,8602.97,8602.97,15288,424,2999,
2007-12-03_10:19,8605.03,8605.03,8605.03,8605.03,11000,258,2249,
2007-12-03_10:20,8604.46,8604.46,8604.46,8604.46,9613,251,2049,
2007-12-03_10:21,8603.68,8603.68,8603.68,8603.68,12194,333,2558,
2007-12-03_10:22,8601.86,8601.86,8601.86,8601.86,8762,238,1788,
2007-12-03_10:23,8600.49,8600.49,8600.49,8600.49,9820,275,2241,
2007-12-03_10:24,8601.33,8601.33,8601.33,8601.33,7422,234,1705,
2007-12-03_10:25,8600.27,8600.27,8600.27,8600.27,9037,226,1800,
2007-12-03_10:26,8599.78,8599.78,8599.78,8599.78,11648,293,2273,
2007-12-03_10:27,8599.16,8599.16,8599.16,8599.16,7535,196,1595,
2007-12-03_10:28,8597.84,8597.84,8597.84,8597.84,9849,228,1903,
2007-12-03_10:29,8597.57,8597.57,8597.57,8597.57,7853,179,1641,
2007-12-03_10:30,8596.64,8596.64,8596.64,8596.64,8870,194,1692,
2007-12-03_10:31,8596.84,8596.84,8596.84,8596.84,10636,264,2209,
2007-12-03_10:32,8595.13,8595.13,8595.13,8595.13,7787,185,1534,
2007-12-03_10:33,8596.86,8596.86,8596.86,8596.86,11147,244,2113,
2007-12-03_10:34,8594.69,8594.69,8594.69,8594.69,9215,192,1738,
2007-12-03_10:35,8593.64,8593.64,8593.64,8593.64,7549,170,1578,
2007-12-03_10:36,8594.82,8594.82,8594.82,8594.82,9686,209,1952,
2007-12-03_10:37,8595.00,8595.00,8595.00,8595.00,9028,190,1544,
2007-12-03_10:38,8593.01,8593.01,8593.01,8593.01,9584,221,1905,
2007-12-03_10:39,8593.40,8593.40,8593.40,8593.40,8358,165,1621,
2007-12-03_10:40,8592.71,8592.71,8592.71,8592.71,8457,186,1552,
2007-12-03_10:41,8593.45,8593.45,8593.45,8593.45,9858,215,2056,
2007-12-03_10:42,8593.95,8593.95,8593.95,8593.95,7595,160,1524,
2007-12-03_10:43,8594.81,8594.81,8594.81,8594.81,9728,205,2005,
2007-12-03_10:44,8595.63,8595.63,8595.63,8595.63,8642,236,1815,
2007-12-03_10:45,8596.21,8596.21,8596.21,8596.21,8155,155,1663,
2007-12-03_10:46,8599.61,8599.61,8599.61,8599.61,11042,252,2305,
2007-12-03_10:47,8599.00,8599.00,8599.00,8599.00,7287,193,1650,
2007-12-03_10:48,8602.49,8602.49,8602.49,8602.49,11734,323,2811,
2007-12-03_10:49,8604.88,8604.88,8604.88,8604.88,9143,235,1929,
2007-12-03_10:50,8607.64,8607.64,8607.64,8607.64,9742,215,2111,
2007-12-03_10:51,8608.56,8608.56,8608.56,8608.56,12663,369,2803,
2007-12-03_10:52,8608.78,8608.78,8608.78,8608.78,9272,274,1987,
2007-12-03_10:53,8610.29,8610.29,8610.29,8610.29,12347,389,2864,
2007-12-03_10:54,8614.31,8614.31,8614.31,8614.31,12447,312,2399,
2007-12-03_10:55,8612.49,8612.49,8612.49,8612.49,10327,257,2154,
2007-12-03_10:56,8614.55,8614.55,8614.55,8614.55,13429,302,2745,
2007-12-03_10:57,8615.53,8615.53,8615.53,8615.53,10342,247,2143,
2007-12-03_10:58,8617.55,8617.55,8617.55,8617.55,10845,292,2433,
2007-12-03_10:59,8617.70,8617.70,8617.70,8617.70,8592,223,1898,
2007-12-03_11:00,8619.83,8619.83,8619.83,8619.83,8723,207,1805,
2007-12-03_11:01,8620.19,8620.19,8620.19,8620.19,10824,267,2346,
2007-12-03_11:02,8622.02,8622.02,8622.02,8622.02,8926,242,1988,
2007-12-03_11:03,8623.23,8623.23,8623.23,8623.23,10539,311,2573,
2007-12-03_11:04,8622.73,8622.73,8622.73,8622.73,10198,253,2332,
2007-12-03_11:05,8621.36,8621.36,8621.36,8621.36,9975,255,2322,
2007-12-03_11:06,8623.56,8623.56,8623.56,8623.56,13568,366,2769,
2007-12-03_11:07,8622.84,8622.84,8622.84,8622.84,9565,257,1900,
2007-12-03_11:08,8618.64,8618.64,8618.64,8618.64,12567,363,2604,
2007-12-03_11:09,8618.75,8618.75,8618.75,8618.75,7886,198,1879,
2007-12-03_11:10,8616.99,8616.99,8616.99,8616.99,9020,253,1992,
2007-12-03_11:11,8617.91,8617.91,8617.91,8617.91,11599,366,2540,
2007-12-03_11:12,8616.71,8616.71,8616.71,8616.71,8623,289,2023,
2007-12-03_11:13,8616.57,8616.57,8616.57,8616.57,10467,295,2216,
2007-12-03_11:14,8618.06,8618.06,8618.06,8618.06,8939,222,1691,
2007-12-03_11:15,8618.48,8618.48,8618.48,8618.48,7972,205,1595,
2007-12-03_11:16,8617.44,8617.44,8617.44,8617.44,9679,279,2211,
2007-12-03_11:17,8619.35,8619.35,8619.35,8619.35,7342,195,1572,
2007-12-03_11:18,8620.73,8620.73,8620.73,8620.73,10095,264,2193,
2007-12-03_11:19,8621.31,8621.31,8621.31,8621.31,8357,196,1635,
2007-12-03_11:20,8622.67,8622.67,8622.67,8622.67,8448,197,1596,
2007-12-03_11:21,8622.23,8622.23,8622.23,8622.23,9218,284,2173,
2007-12-03_11:22,8624.50,8624.50,8624.50,8624.50,7804,179,1556,
2007-12-03_11:23,8625.92,8625.92,8625.92,8625.92,10391,222,2151,
2007-12-03_11:24,8625.23,8625.23,8625.23,8625.23,7453,191,1704,
2007-12-03_11:25,8628.98,8628.98,8628.98,8628.98,9134,200,1976,
2007-12-03_11:26,8630.87,8630.87,8630.87,8630.87,11220,255,2342,
2007-12-03_11:27,8632.89,8632.89,8632.89,8632.89,7588,220,1733,
2007-12-03_11:28,8635.22,8635.22,8635.22,8635.22,9783,270,2329,
2007-12-03_11:29,8636.82,8636.82,8636.82,8636.82,9733,256,1985,
2007-12-03_11:30,8640.91,8640.91,8640.91,8640.91,8742,265,2112,
2007-12-03_11:31,8641.55,8641.55,8641.55,8641.55,11925,311,2639,
2007-12-03_11:32,8645.62,8645.62,8645.62,8645.62,7757,197,1849,
2007-12-03_11:33,8642.83,8642.83,8642.83,8642.83,11993,289,2574,
2007-12-03_11:34,8641.56,8641.56,8641.56,8641.56,8858,221,1997,
2007-12-03_11:35,8640.16,8640.16,8640.16,8640.16,9149,222,2000,
2007-12-03_11:36,8638.49,8638.49,8638.49,8638.49,12351,278,2491,
2007-12-03_11:37,8636.95,8636.95,8636.95,8636.95,9801,260,2058,
2007-12-03_11:38,8635.94,8635.94,8635.94,8635.94,11415,288,2489,
2007-12-03_11:39,8634.25,8634.25,8634.25,8634.25,8517,220,1923,
2007-12-03_11:40,8634.36,8634.36,8634.36,8634.36,8363,217,1836,
2007-12-03_11:41,8631.39,8631.39,8631.39,8631.39,10792,236,2163,
2007-12-03_11:42,8633.91,8633.91,8633.91,8633.91,9311,197,1665,
2007-12-03_11:43,8630.76,8630.76,8630.76,8630.76,9692,203,2014,
2007-12-03_11:44,8630.76,8630.76,8630.76,8630.76,7977,172,1491,
2007-12-03_11:45,8629.07,8629.07,8629.07,8629.07,8381,193,1606,
2007-12-03_11:46,8627.17,8627.17,8627.17,8627.17,10383,273,1973,
2007-12-03_11:47,8627.62,8627.62,8627.62,8627.62,6862,192,1582,
2007-12-03_11:48,8626.30,8626.30,8626.30,8626.30,10068,259,2229,
2007-12-03_11:49,8621.62,8621.62,8621.62,8621.62,9156,259,1935,
2007-12-03_11:50,8612.20,8612.20,8612.20,8612.20,11069,319,2540,
2007-12-03_11:51,8611.01,8611.01,8611.01,8611.01,11805,374,2871,
2007-12-03_11:52,8609.59,8609.59,8609.59,8609.59,9919,275,2106,
2007-12-03_11:53,8606.65,8606.65,8606.65,8606.65,11790,366,2700,
2007-12-03_11:54,8602.63,8602.63,8602.63,8602.63,10054,345,2084,
2007-12-03_11:55,8602.74,8602.74,8602.74,8602.74,9394,261,1953,
2007-12-03_11:56,8599.26,8599.26,8599.26,8599.26,12383,340,2433,
2007-12-03_11:57,8602.17,8602.17,8602.17,8602.17,8348,199,1814,
2007-12-03_11:58,8602.40,8602.40,8602.40,8602.40,11190,253,2212,
2007-12-03_11:59,8603.11,8603.11,8603.11,8603.11,8685,230,1723,
2007-12-03_12:00,8602.09,8602.09,8602.09,8602.09,7937,226,1568,
2007-12-03_12:01,8603.73,8603.73,8603.73,8603.73,9331,233,1927,
2007-12-03_12:02,8603.18,8603.18,8603.18,8603.18,7116,151,1364,
2007-12-03_12:03,8603.05,8603.05,8603.05,8603.05,8056,202,1752,
2007-12-03_12:04,8605.38,8605.38,8605.38,8605.38,6882,133,1262,
2007-12-03_12:05,8603.32,8603.32,8603.32,8603.32,7542,156,1470,
2007-12-03_12:06,8604.57,8604.57,8604.57,8604.57,8108,188,1718,
2007-12-03_12:07,8602.81,8602.81,8602.81,8602.81,5680,120,1221,
2007-12-03_12:08,8601.70,8601.70,8601.70,8601.70,8383,151,1624,
2007-12-03_12:09,8601.52,8601.52,8601.52,8601.52,6428,153,1377,
2007-12-03_12:10,8601.83,8601.83,8601.83,8601.83,7296,148,1388,
2007-12-03_12:11,8600.73,8600.73,8600.73,8600.73,7998,176,1610,
2007-12-03_12:12,8600.91,8600.91,8600.91,8600.91,5726,95,1074,
2007-12-03_12:13,8600.67,8600.67,8600.67,8600.67,7812,167,1587,
2007-12-03_12:14,8602.10,8602.10,8602.10,8602.10,9817,173,1579,
2007-12-03_12:15,8602.31,8602.31,8602.31,8602.31,6887,140,1534,
2007-12-03_12:16,8601.87,8601.87,8601.87,8601.87,9587,224,1677,
2007-12-03_12:17,8598.69,8598.69,8598.69,8598.69,6635,151,1348,
2007-12-03_12:18,8598.23,8598.23,8598.23,8598.23,8772,190,1759,
2007-12-03_12:19,8597.70,8597.70,8597.70,8597.70,8727,201,1694,
2007-12-03_12:20,8596.75,8596.75,8596.75,8596.75,9520,222,1883,
2007-12-03_12:21,8594.04,8594.04,8594.04,8594.04,9097,250,2000,
2007-12-03_12:22,8594.45,8594.45,8594.45,8594.45,7265,183,1477,
2007-12-03_12:23,8592.52,8592.52,8592.52,8592.52,10779,274,2406,
2007-12-03_12:24,8592.01,8592.01,8592.01,8592.01,7940,165,1593,
2007-12-03_12:25,8590.92,8590.92,8590.92,8590.92,8945,188,1697,
2007-12-03_12:26,8588.63,8588.63,8588.63,8588.63,11069,325,2290,
2007-12-03_12:27,8588.66,8588.66,8588.66,8588.66,7767,221,1699,
2007-12-03_12:28,8585.34,8585.34,8585.34,8585.34,12997,436,2696,
2007-12-03_12:29,8583.25,8583.25,8583.25,8583.25,7728,172,1656,
2007-12-03_12:30,8582.35,8582.35,8582.35,8582.35,8811,214,1861,
2007-12-03_12:31,8579.23,8579.23,8579.23,8579.23,11537,270,2456,
2007-12-03_12:32,8579.34,8579.34,8579.34,8579.34,8572,194,1803,
2007-12-03_12:33,8578.10,8578.10,8578.10,8578.10,11936,306,2593,
2007-12-03_12:34,8578.72,8578.72,8578.72,8578.72,9483,237,1857,
2007-12-03_12:35,8578.08,8578.08,8578.08,8578.08,8340,213,1676,
2007-12-03_12:36,8577.99,8577.99,8577.99,8577.99,9836,257,2061,
2007-12-03_12:37,8578.79,8578.79,8578.79,8578.79,8000,194,1482,
2007-12-03_12:38,8580.22,8580.22,8580.22,8580.22,11542,265,2119,
2007-12-03_12:39,8580.79,8580.79,8580.79,8580.79,8892,189,1600,
2007-12-03_12:40,8582.87,8582.87,8582.87,8582.87,10396,215,1865,
2007-12-03_12:41,8584.04,8584.04,8584.04,8584.04,9796,265,2046,
2007-12-03_12:42,8587.14,8587.14,8587.14,8587.14,7494,215,1657,
2007-12-03_12:43,8588.90,8588.90,8588.90,8588.90,9768,266,2132,
2007-12-03_12:44,8590.81,8590.81,8590.81,8590.81,7355,187,1507,
2007-12-03_12:45,8589.83,8589.83,8589.83,8589.83,7850,230,1750,
2007-12-03_12:46,8590.18,8590.18,8590.18,8590.18,9849,257,1961,
2007-12-03_12:47,8589.77,8589.77,8589.77,8589.77,6819,163,1516,
2007-12-03_12:48,8590.97,8590.97,8590.97,8590.97,9139,260,1921,
2007-12-03_12:49,8590.74,8590.74,8590.74,8590.74,7476,187,1553,
2007-12-03_12:50,8587.27,8587.27,8587.27,8587.27,8343,173,1521,
2007-12-03_12:51,8588.68,8588.68,8588.68,8588.68,8305,215,1828,
2007-12-03_12:52,8584.63,8584.63,8584.63,8584.63,7638,162,1527,
2007-12-03_12:53,8582.55,8582.55,8582.55,8582.55,11825,304,2311,
2007-12-03_12:54,8577.71,8577.71,8577.71,8577.71,10171,354,2279,
2007-12-03_12:55,8574.99,8574.99,8574.99,8574.99,10479,302,2350,
2007-12-03_12:56,8572.22,8572.22,8572.22,8572.22,12637,424,3062,
2007-12-03_12:57,8572.16,8572.16,8572.16,8572.16,8022,212,1948,
2007-12-03_12:58,8569.60,8569.60,8569.60,8569.60,14856,415,3100,
2007-12-03_12:59,8567.50,8567.50,8567.50,8567.50,11812,409,2736,
2007-12-03_13:00,8567.52,8567.52,8567.52,8567.52,11732,338,2649,
2007-12-03_13:01,8565.82,8565.82,8565.82,8565.82,12360,338,2750,
2007-12-03_13:02,8566.03,8566.03,8566.03,8566.03,8906,184,1799,
2007-12-03_13:03,8566.26,8566.26,8566.26,8566.26,9816,231,2297,
2007-12-03_13:04,8565.08,8565.08,8565.08,8565.08,7439,171,1622,
2007-12-03_13:05,8565.82,8565.82,8565.82,8565.82,8147,194,1898,
2007-12-03_13:06,8567.43,8567.43,8567.43,8567.43,11027,280,2221,
2007-12-03_13:07,8572.19,8572.19,8572.19,8572.19,8606,234,1866,
2007-12-03_13:08,8575.85,8575.85,8575.85,8575.85,10961,282,2527,
2007-12-03_13:09,8574.33,8574.33,8574.33,8574.33,8169,232,1925,
2007-12-03_13:10,8576.84,8576.84,8576.84,8576.84,11518,286,2090,
2007-12-03_13:11,8579.07,8579.07,8579.07,8579.07,11191,290,2473,
2007-12-03_13:12,8580.52,8580.52,8580.52,8580.52,9342,257,2110,
2007-12-03_13:13,8580.25,8580.25,8580.25,8580.25,12578,298,2817,
2007-12-03_13:14,8579.89,8579.89,8579.89,8579.89,9878,270,2214,
2007-12-03_13:15,8580.76,8580.76,8580.76,8580.76,9534,243,2211,
2007-12-03_13:16,8581.59,8581.59,8581.59,8581.59,10921,282,2462,
2007-12-03_13:17,8583.56,8583.56,8583.56,8583.56,9340,212,1997,
2007-12-03_13:18,8582.32,8582.32,8582.32,8582.32,12836,335,3043,
2007-12-03_13:19,8581.23,8581.23,8581.23,8581.23,10775,268,2430,
2007-12-03_13:20,8582.21,8582.21,8582.21,8582.21,12618,310,2830,
2007-12-03_13:21,8580.00,8580.00,8580.00,8580.00,13711,351,3127,
2007-12-03_13:22,8578.67,8578.67,8578.67,8578.67,12490,340,2872,
2007-12-03_13:23,8574.19,8574.19,8574.19,8574.19,21325,612,4455,
2007-12-03_13:24,8571.43,8571.43,8571.43,8571.43,14575,493,3932,
2007-12-03_13:25,8571.42,8571.42,8571.42,8571.42,15105,506,3979,
2007-12-03_13:26,8571.42,8571.42,8571.42,8571.42,0,0,0,
2007-12-03_13:27,8571.42,8571.42,8571.42,8571.42,0,0,0,
2007-12-03_13:28,8571.42,8571.42,8571.42,8571.42,0,0,0,
2007-12-03_13:29,8571.42,8571.42,8571.42,8571.42,0,0,0,
2007-12-03_13:30,8583.84,8583.84,8583.84,8583.84,112289,4259,25969,
2007-12-04_09:01,8557.32,8557.32,8557.32,8557.32,169320,2060,14838,
2007-12-04_09:02,8565.38,8565.38,8565.38,8565.38,17666,494,3848,
2007-12-04_09:03,8566.48,8566.48,8566.48,8566.48,25008,585,5084,
2007-12-04_09:04,8569.70,8569.70,8569.70,8569.70,18379,622,4666,
2007-12-04_09:05,8568.18,8568.18,8568.18,8568.18,16152,461,3864,
2007-12-04_09:06,8572.31,8572.31,8572.31,8572.31,24198,629,5416,
2007-12-04_09:07,8575.68,8575.68,8575.68,8575.68,14969,477,3620,
2007-12-04_09:08,8581.83,8581.83,8581.83,8581.83,19225,577,4392,
2007-12-04_09:09,8577.75,8577.75,8577.75,8577.75,17048,557,4027,
2007-12-04_09:10,8574.18,8574.18,8574.18,8574.18,15917,433,3381,
2007-12-04_09:11,8570.93,8570.93,8570.93,8570.93,20605,561,4548,
2007-12-04_09:12,8565.30,8565.30,8565.30,8565.30,16395,375,3269,
2007-12-04_09:13,8562.83,8562.83,8562.83,8562.83,17782,447,3726,
2007-12-04_09:14,8562.92,8562.92,8562.92,8562.92,19726,454,3863,
2007-12-04_09:15,8557.67,8557.67,8557.67,8557.67,14701,350,2950,
2007-12-04_09:16,8558.01,8558.01,8558.01,8558.01,16581,446,3900,
2007-12-04_09:17,8557.31,8557.31,8557.31,8557.31,15586,360,3046,
2007-12-04_09:18,8561.49,8561.49,8561.49,8561.49,19235,414,3351,
2007-12-04_09:19,8564.50,8564.50,8564.50,8564.50,17913,362,3330,
2007-12-04_09:20,8568.18,8568.18,8568.18,8568.18,13994,343,2812,
2007-12-04_09:21,8568.60,8568.60,8568.60,8568.60,16350,475,3970,
2007-12-04_09:22,8567.12,8567.12,8567.12,8567.12,15573,470,3004,
2007-12-04_09:23,8567.95,8567.95,8567.95,8567.95,19833,523,3772,
2007-12-04_09:24,8564.33,8564.33,8564.33,8564.33,16284,484,3615,
2007-12-04_09:25,8559.27,8559.27,8559.27,8559.27,12243,326,2768,
2007-12-04_09:26,8559.76,8559.76,8559.76,8559.76,15864,366,3228,
2007-12-04_09:27,8561.61,8561.61,8561.61,8561.61,10750,322,2367,
2007-12-04_09:28,8559.94,8559.94,8559.94,8559.94,14781,393,3251,
2007-12-04_09:29,8557.00,8557.00,8557.00,8557.00,12839,376,2902,
2007-12-04_09:30,8560.04,8560.04,8560.04,8560.04,10707,311,2407,
2007-12-04_09:31,8559.47,8559.47,8559.47,8559.47,17529,376,3395,
2007-12-04_09:32,8560.33,8560.33,8560.33,8560.33,10112,256,2323,
2007-12-04_09:33,8563.22,8563.22,8563.22,8563.22,15346,369,3397,
2007-12-04_09:34,8564.83,8564.83,8564.83,8564.83,12949,267,2606,
2007-12-04_09:35,8567.08,8567.08,8567.08,8567.08,12988,287,2659,
2007-12-04_09:36,8570.88,8570.88,8570.88,8570.88,18614,487,4100,
2007-12-04_09:37,8575.12,8575.12,8575.12,8575.12,14167,378,3340,
2007-12-04_09:38,8576.01,8576.01,8576.01,8576.01,16997,499,4196,
2007-12-04_09:39,8577.14,8577.14,8577.14,8577.14,15132,435,3544,
2007-12-04_09:40,8577.36,8577.36,8577.36,8577.36,13654,364,3284,
2007-12-04_09:41,8575.97,8575.97,8575.97,8575.97,20544,585,4558,
2007-12-04_09:42,8578.37,8578.37,8578.37,8578.37,12131,289,2891,
2007-12-04_09:43,8575.28,8575.28,8575.28,8575.28,16302,382,3685,
2007-12-04_09:44,8578.18,8578.18,8578.18,8578.18,12892,305,2980,
2007-12-04_09:45,8579.19,8579.19,8579.19,8579.19,11635,255,2543,
2007-12-04_09:46,8571.87,8571.87,8571.87,8571.87,15733,409,3267,
2007-12-04_09:47,8572.23,8572.23,8572.23,8572.23,10761,240,1955,
2007-12-04_09:48,8571.24,8571.24,8571.24,8571.24,13619,324,2613,
2007-12-04_09:49,8568.53,8568.53,8568.53,8568.53,11548,252,2346,
2007-12-04_09:50,8565.02,8565.02,8565.02,8565.02,10297,279,2358,
2007-12-04_09:51,8564.90,8564.90,8564.90,8564.90,14176,338,2977,
2007-12-04_09:52,8563.89,8563.89,8563.89,8563.89,10692,232,1965,
2007-12-04_09:53,8564.83,8564.83,8564.83,8564.83,13560,308,2769,
2007-12-04_09:54,8565.94,8565.94,8565.94,8565.94,9843,212,2126,
2007-12-04_09:55,8565.54,8565.54,8565.54,8565.54,10857,220,2232,
2007-12-04_09:56,8569.45,8569.45,8569.45,8569.45,13174,295,2636,
2007-12-04_09:57,8569.13,8569.13,8569.13,8569.13,9173,226,1903,
2007-12-04_09:58,8572.56,8572.56,8572.56,8572.56,9857,276,2394,
2007-12-04_09:59,8573.19,8573.19,8573.19,8573.19,10426,253,2106,
2007-12-04_10:00,8573.71,8573.71,8573.71,8573.71,9311,243,2015,
2007-12-04_10:01,8576.75,8576.75,8576.75,8576.75,12620,311,2647,
2007-12-04_10:02,8576.17,8576.17,8576.17,8576.17,10600,275,2141,
2007-12-04_10:03,8580.02,8580.02,8580.02,8580.02,11489,318,2664,
2007-12-04_10:04,8581.35,8581.35,8581.35,8581.35,11412,307,2554,
2007-12-04_10:05,8581.33,8581.33,8581.33,8581.33,10339,264,2277,
2007-12-04_10:06,8582.07,8582.07,8582.07,8582.07,13573,398,2988,
2007-12-04_10:07,8581.43,8581.43,8581.43,8581.43,8887,211,1903,
2007-12-04_10:08,8584.13,8584.13,8584.13,8584.13,12710,307,2525,
2007-12-04_10:09,8583.93,8583.93,8583.93,8583.93,9528,261,2274,
2007-12-04_10:10,8586.60,8586.60,8586.60,8586.60,9052,259,2131,
2007-12-04_10:11,8590.39,8590.39,8590.39,8590.39,13079,373,3032,
2007-12-04_10:12,8591.51,8591.51,8591.51,8591.51,10382,316,2321,
2007-12-04_10:13,8594.54,8594.54,8594.54,8594.54,14309,362,2940,
2007-12-04_10:14,8596.81,8596.81,8596.81,8596.81,13529,286,2608,
2007-12-04_10:15,8600.78,8600.78,8600.78,8600.78,13762,336,2625,
2007-12-04_10:16,8605.21,8605.21,8605.21,8605.21,17263,533,3613,
2007-12-04_10:17,8609.35,8609.35,8609.35,8609.35,14622,438,2977,
2007-12-04_10:18,8610.40,8610.40,8610.40,8610.40,20371,648,4252,
2007-12-04_10:19,8611.35,8611.35,8611.35,8611.35,16324,478,3270,
2007-12-04_10:20,8611.26,8611.26,8611.26,8611.26,12225,322,2497,
2007-12-04_10:21,8607.79,8607.79,8607.79,8607.79,14557,399,3045,
2007-12-04_10:22,8605.21,8605.21,8605.21,8605.21,10297,299,2322,
2007-12-04_10:23,8602.95,8602.95,8602.95,8602.95,14183,400,2893,
2007-12-04_10:24,8599.94,8599.94,8599.94,8599.94,12208,344,2455,
2007-12-04_10:25,8599.58,8599.58,8599.58,8599.58,10579,277,2194,
2007-12-04_10:26,8596.87,8596.87,8596.87,8596.87,12614,316,2668,
2007-12-04_10:27,8594.88,8594.88,8594.88,8594.88,8823,203,1702,
2007-12-04_10:28,8593.01,8593.01,8593.01,8593.01,10226,234,2096,
2007-12-04_10:29,8594.23,8594.23,8594.23,8594.23,8363,234,1753,
2007-12-04_10:30,8595.98,8595.98,8595.98,8595.98,7750,175,1554,
2007-12-04_10:31,8596.34,8596.34,8596.34,8596.34,10085,249,2030,
2007-12-04_10:32,8595.64,8595.64,8595.64,8595.64,7673,194,1547,
2007-12-04_10:33,8598.22,8598.22,8598.22,8598.22,9409,245,1992,
2007-12-04_10:34,8597.37,8597.37,8597.37,8597.37,8152,195,1526,
2007-12-04_10:35,8600.25,8600.25,8600.25,8600.25,8305,215,1643,
2007-12-04_10:36,8598.66,8598.66,8598.66,8598.66,8787,188,1773,
2007-12-04_10:37,8599.14,8599.14,8599.14,8599.14,7305,137,1400,
2007-12-04_10:38,8598.93,8598.93,8598.93,8598.93,9628,175,1724,
2007-12-04_10:39,8598.72,8598.72,8598.72,8598.72,7447,142,1491,
2007-12-04_10:40,8600.50,8600.50,8600.50,8600.50,8946,199,1579,
2007-12-04_10:41,8599.02,8599.02,8599.02,8599.02,9705,185,1824,
2007-12-04_10:42,8599.19,8599.19,8599.19,8599.19,8831,229,1541,
2007-12-04_10:43,8600.39,8600.39,8600.39,8600.39,9897,235,1990,
2007-12-04_10:44,8599.40,8599.40,8599.40,8599.40,7844,204,1487,
2007-12-04_10:45,8600.85,8600.85,8600.85,8600.85,8410,232,1689,
2007-12-04_10:46,8603.54,8603.54,8603.54,8603.54,9719,253,2010,
2007-12-04_10:47,8601.84,8601.84,8601.84,8601.84,8841,180,1480,
2007-12-04_10:48,8601.26,8601.26,8601.26,8601.26,10927,244,2119,
2007-12-04_10:49,8604.62,8604.62,8604.62,8604.62,10592,246,1761,
2007-12-04_10:50,8605.51,8605.51,8605.51,8605.51,11409,433,2281,
2007-12-04_10:51,8610.35,8610.35,8610.35,8610.35,14782,678,3037,
2007-12-04_10:52,8612.07,8612.07,8612.07,8612.07,9923,343,2155,
2007-12-04_10:53,8615.03,8615.03,8615.03,8615.03,13991,428,3068,
2007-12-04_10:54,8616.89,8616.89,8616.89,8616.89,10593,374,2440,
2007-12-04_10:55,8616.52,8616.52,8616.52,8616.52,11672,426,2539,
2007-12-04_10:56,8616.99,8616.99,8616.99,8616.99,13106,442,3035,
2007-12-04_10:57,8616.53,8616.53,8616.53,8616.53,11440,337,2239,
2007-12-04_10:58,8616.23,8616.23,8616.23,8616.23,13411,440,2912,
2007-12-04_10:59,8618.80,8618.80,8618.80,8618.80,9316,225,1938,
2007-12-04_11:00,8616.31,8616.31,8616.31,8616.31,9524,264,1931,
2007-12-04_11:01,8617.50,8617.50,8617.50,8617.50,11687,291,2412,
2007-12-04_11:02,8617.99,8617.99,8617.99,8617.99,9643,230,1686,
2007-12-04_11:03,8618.54,8618.54,8618.54,8618.54,10469,276,2260,
2007-12-04_11:04,8620.14,8620.14,8620.14,8620.14,10108,244,1899,
2007-12-04_11:05,8617.79,8617.79,8617.79,8617.79,9904,249,1941,
2007-12-04_11:06,8619.06,8619.06,8619.06,8619.06,9871,242,1985,
2007-12-04_11:07,8615.43,8615.43,8615.43,8615.43,8476,211,1712,
2007-12-04_11:08,8614.94,8614.94,8614.94,8614.94,11437,291,2231,
2007-12-04_11:09,8615.55,8615.55,8615.55,8615.55,8006,197,1596,
2007-12-04_11:10,8616.66,8616.66,8616.66,8616.66,7237,168,1618,
2007-12-04_11:11,8616.62,8616.62,8616.62,8616.62,9093,232,1782,
2007-12-04_11:12,8615.98,8615.98,8615.98,8615.98,7500,187,1382,
2007-12-04_11:13,8616.08,8616.08,8616.08,8616.08,8627,212,1789,
2007-12-04_11:14,8615.83,8615.83,8615.83,8615.83,7548,181,1431,
2007-12-04_11:15,8617.74,8617.74,8617.74,8617.74,7635,204,1624,
2007-12-04_11:16,8618.06,8618.06,8618.06,8618.06,9219,185,1856,
2007-12-04_11:17,8621.43,8621.43,8621.43,8621.43,9172,274,1736,
2007-12-04_11:18,8620.35,8620.35,8620.35,8620.35,11434,395,2298,
2007-12-04_11:19,8625.32,8625.32,8625.32,8625.32,8121,256,1699,
2007-12-04_11:20,8625.62,8625.62,8625.62,8625.62,9692,316,2117,
2007-12-04_11:21,8629.44,8629.44,8629.44,8629.44,12545,396,2690,
2007-12-04_11:22,8632.56,8632.56,8632.56,8632.56,10177,430,2464,
2007-12-04_11:23,8634.85,8634.85,8634.85,8634.85,15815,564,3497,
2007-12-04_11:24,8638.52,8638.52,8638.52,8638.52,12668,435,2836,
2007-12-04_11:25,8639.79,8639.79,8639.79,8639.79,13452,477,3086,
2007-12-04_11:26,8638.23,8638.23,8638.23,8638.23,16242,528,3523,
2007-12-04_11:27,8637.90,8637.90,8637.90,8637.90,10827,428,2715,
2007-12-04_11:28,8638.83,8638.83,8638.83,8638.83,13098,408,3165,
2007-12-04_11:29,8638.51,8638.51,8638.51,8638.51,11814,317,2520,
2007-12-04_11:30,8636.54,8636.54,8636.54,8636.54,10482,260,2316,
2007-12-04_11:31,8632.67,8632.67,8632.67,8632.67,11234,334,2533,
2007-12-04_11:32,8632.19,8632.19,8632.19,8632.19,10194,301,2269,
2007-12-04_11:33,8632.13,8632.13,8632.13,8632.13,11995,373,2560,
2007-12-04_11:34,8631.76,8631.76,8631.76,8631.76,8924,217,1923,
2007-12-04_11:35,8635.16,8635.16,8635.16,8635.16,9866,227,1896,
2007-12-04_11:36,8632.78,8632.78,8632.78,8632.78,12119,372,2483,
2007-12-04_11:37,8634.10,8634.10,8634.10,8634.10,8522,204,1755,
2007-12-04_11:38,8635.07,8635.07,8635.07,8635.07,12438,384,2648,
2007-12-04_11:39,8632.71,8632.71,8632.71,8632.71,11793,387,2128,
2007-12-04_11:40,8633.71,8633.71,8633.71,8633.71,9231,291,1930,
2007-12-04_11:41,8635.20,8635.20,8635.20,8635.20,12146,447,2763,
2007-12-04_11:42,8636.62,8636.62,8636.62,8636.62,9736,323,2100,
2007-12-04_11:43,8636.01,8636.01,8636.01,8636.01,14699,670,3331,
2007-12-04_11:44,8638.78,8638.78,8638.78,8638.78,11974,402,2562,
2007-12-04_11:45,8639.12,8639.12,8639.12,8639.12,12081,407,2458,
2007-12-04_11:46,8641.13,8641.13,8641.13,8641.13,12150,350,2610,
2007-12-04_11:47,8639.31,8639.31,8639.31,8639.31,9622,254,1988,
2007-12-04_11:48,8639.98,8639.98,8639.98,8639.98,12458,376,2793,
2007-12-04_11:49,8637.96,8637.96,8637.96,8637.96,11515,350,2369,
2007-12-04_11:50,8640.32,8640.32,8640.32,8640.32,12696,361,2618,
2007-12-04_11:51,8638.46,8638.46,8638.46,8638.46,14191,425,3094,
2007-12-04_11:52,8639.49,8639.49,8639.49,8639.49,9685,274,1925,
2007-12-04_11:53,8637.66,8637.66,8637.66,8637.66,12821,355,2620,
2007-12-04_11:54,8629.80,8629.80,8629.80,8629.80,10502,313,2262,
2007-12-04_11:55,8632.87,8632.87,8632.87,8632.87,9632,266,2085,
2007-12-04_11:56,8630.16,8630.16,8630.16,8630.16,12142,335,2628,
2007-12-04_11:57,8631.23,8631.23,8631.23,8631.23,8068,213,1678,
2007-12-04_11:58,8632.65,8632.65,8632.65,8632.65,11186,283,2275,
2007-12-04_11:59,8633.48,8633.48,8633.48,8633.48,8023,201,1656,
2007-12-04_12:00,8634.71,8634.71,8634.71,8634.71,8809,240,1662,
2007-12-04_12:01,8636.92,8636.92,8636.92,8636.92,11903,297,2087,
2007-12-04_12:02,8636.38,8636.38,8636.38,8636.38,8709,201,1599,
2007-12-04_12:03,8636.85,8636.85,8636.85,8636.85,10499,278,2099,
2007-12-04_12:04,8638.81,8638.81,8638.81,8638.81,7033,231,1506,
2007-12-04_12:05,8640.60,8640.60,8640.60,8640.60,9095,200,1766,
2007-12-04_12:06,8639.33,8639.33,8639.33,8639.33,9610,235,2067,
2007-12-04_12:07,8640.34,8640.34,8640.34,8640.34,11496,294,1521,
2007-12-04_12:08,8640.53,8640.53,8640.53,8640.53,11403,243,2193,
2007-12-04_12:09,8640.26,8640.26,8640.26,8640.26,8149,196,1715,
2007-12-04_12:10,8643.27,8643.27,8643.27,8643.27,10192,276,2028,
2007-12-04_12:11,8646.30,8646.30,8646.30,8646.30,11378,302,2545,
2007-12-04_12:12,8649.22,8649.22,8649.22,8649.22,9386,253,2090,
2007-12-04_12:13,8649.65,8649.65,8649.65,8649.65,14057,432,3278,
2007-12-04_12:14,8651.04,8651.04,8651.04,8651.04,10338,290,2328,
2007-12-04_12:15,8650.53,8650.53,8650.53,8650.53,11210,311,2391,
2007-12-04_12:16,8649.71,8649.71,8649.71,8649.71,11674,290,2542,
2007-12-04_12:17,8649.15,8649.15,8649.15,8649.15,8229,198,1794,
2007-12-04_12:18,8649.26,8649.26,8649.26,8649.26,11994,279,2473,
2007-12-04_12:19,8646.74,8646.74,8646.74,8646.74,9450,224,1900,
2007-12-04_12:20,8647.37,8647.37,8647.37,8647.37,13154,345,3134,
2007-12-04_12:21,8647.15,8647.15,8647.15,8647.15,11528,298,2383,
2007-12-04_12:22,8645.05,8645.05,8645.05,8645.05,7725,233,1745,
2007-12-04_12:23,8645.82,8645.82,8645.82,8645.82,11663,294,2440,
2007-12-04_12:24,8646.54,8646.54,8646.54,8646.54,8290,253,1922,
2007-12-04_12:25,8645.25,8645.25,8645.25,8645.25,9589,250,1826,
2007-12-04_12:26,8646.48,8646.48,8646.48,8646.48,10508,334,2388,
2007-12-04_12:27,8645.46,8645.46,8645.46,8645.46,8981,261,2053,
2007-12-04_12:28,8646.52,8646.52,8646.52,8646.52,12231,349,2731,
2007-12-04_12:29,8644.14,8644.14,8644.14,8644.14,10595,307,2356,
2007-12-04_12:30,8642.36,8642.36,8642.36,8642.36,10693,340,2245,
2007-12-04_12:31,8638.59,8638.59,8638.59,8638.59,13102,310,2693,
2007-12-04_12:32,8635.19,8635.19,8635.19,8635.19,9448,203,2109,
2007-12-04_12:33,8634.06,8634.06,8634.06,8634.06,12643,407,2891,
2007-12-04_12:34,8633.12,8633.12,8633.12,8633.12,10393,291,2435,
2007-12-04_12:35,8633.51,8633.51,8633.51,8633.51,11256,303,2387,
2007-12-04_12:36,8632.89,8632.89,8632.89,8632.89,11780,330,2651,
2007-12-04_12:37,8633.80,8633.80,8633.80,8633.80,11279,279,2092,
2007-12-04_12:38,8633.49,8633.49,8633.49,8633.49,11508,303,2445,
2007-12-04_12:39,8632.48,8632.48,8632.48,8632.48,8391,207,1839,
2007-12-04_12:40,8635.03,8635.03,8635.03,8635.03,8742,215,1845,
2007-12-04_12:41,8635.51,8635.51,8635.51,8635.51,11423,261,2149,
2007-12-04_12:42,8635.67,8635.67,8635.67,8635.67,8110,169,1601,
2007-12-04_12:43,8636.47,8636.47,8636.47,8636.47,9615,217,1988,
2007-12-04_12:44,8638.14,8638.14,8638.14,8638.14,8423,241,1708,
2007-12-04_12:45,8639.50,8639.50,8639.50,8639.50,9201,284,1948,
2007-12-04_12:46,8641.17,8641.17,8641.17,8641.17,10152,302,2238,
2007-12-04_12:47,8642.39,8642.39,8642.39,8642.39,8212,280,1838,
2007-12-04_12:48,8644.57,8644.57,8644.57,8644.57,12388,360,2818,
2007-12-04_12:49,8646.15,8646.15,8646.15,8646.15,10197,277,2245,
2007-12-04_12:50,8647.80,8647.80,8647.80,8647.80,11578,300,2400,
2007-12-04_12:51,8649.47,8649.47,8649.47,8649.47,10953,307,2721,
2007-12-04_12:52,8648.60,8648.60,8648.60,8648.60,10620,289,2245,
2007-12-04_12:53,8653.18,8653.18,8653.18,8653.18,14943,394,3358,
2007-12-04_12:54,8654.42,8654.42,8654.42,8654.42,10341,283,2340,
2007-12-04_12:55,8655.27,8655.27,8655.27,8655.27,12105,384,2686,
2007-12-04_12:56,8655.24,8655.24,8655.24,8655.24,13117,403,3015,
2007-12-04_12:57,8656.62,8656.62,8656.62,8656.62,11643,335,2397,
2007-12-04_12:58,8655.91,8655.91,8655.91,8655.91,14096,399,3323,
2007-12-04_12:59,8654.48,8654.48,8654.48,8654.48,11074,285,2389,
2007-12-04_13:00,8653.67,8653.67,8653.67,8653.67,10600,285,2296,
2007-12-04_13:01,8652.63,8652.63,8652.63,8652.63,11051,252,2446,
2007-12-04_13:02,8652.89,8652.89,8652.89,8652.89,9570,249,2035,
2007-12-04_13:03,8649.18,8649.18,8649.18,8649.18,13140,347,2784,
2007-12-04_13:04,8647.60,8647.60,8647.60,8647.60,11039,291,2232,
2007-12-04_13:05,8647.31,8647.31,8647.31,8647.31,11130,268,2232,
2007-12-04_13:06,8642.85,8642.85,8642.85,8642.85,12283,375,2705,
2007-12-04_13:07,8641.58,8641.58,8641.58,8641.58,9900,295,2312,
2007-12-04_13:08,8640.49,8640.49,8640.49,8640.49,13104,406,3055,
2007-12-04_13:09,8639.65,8639.65,8639.65,8639.65,11255,364,2355,
2007-12-04_13:10,8638.94,8638.94,8638.94,8638.94,12798,420,2738,
2007-12-04_13:11,8639.67,8639.67,8639.67,8639.67,13505,351,2902,
2007-12-04_13:12,8639.59,8639.59,8639.59,8639.59,10159,276,2089,
2007-12-04_13:13,8637.60,8637.60,8637.60,8637.60,14434,412,2913,
2007-12-04_13:14,8639.77,8639.77,8639.77,8639.77,11310,303,2282,
2007-12-04_13:15,8638.12,8638.12,8638.12,8638.12,12074,342,2519,
2007-12-04_13:16,8639.89,8639.89,8639.89,8639.89,14117,405,2872,
2007-12-04_13:17,8643.22,8643.22,8643.22,8643.22,12457,341,2569,
2007-12-04_13:18,8642.65,8642.65,8642.65,8642.65,17619,575,3940,
2007-12-04_13:19,8648.56,8648.56,8648.56,8648.56,14952,426,3312,
2007-12-04_13:20,8648.73,8648.73,8648.73,8648.73,18110,530,3569,
2007-12-04_13:21,8652.42,8652.42,8652.42,8652.42,20670,639,4677,
2007-12-04_13:22,8651.80,8651.80,8651.80,8651.80,16236,622,3937,
2007-12-04_13:23,8652.95,8652.95,8652.95,8652.95,19040,679,4952,
2007-12-04_13:24,8654.30,8654.30,8654.30,8654.30,21305,717,4701,
2007-12-04_13:25,8656.89,8656.89,8656.89,8656.89,20129,730,4811,
2007-12-04_13:26,8656.89,8656.89,8656.89,8656.89,0,0,0,
2007-12-04_13:27,8656.89,8656.89,8656.89,8656.89,0,0,0,
2007-12-04_13:28,8656.89,8656.89,8656.89,8656.89,0,0,0,
2007-12-04_13:29,8656.89,8656.89,8656.89,8656.89,0,0,0,
2007-12-04_13:30,8651.28,8651.28,8651.28,8651.28,136851,4782,27865,
2007-12-05_09:01,8626.52,8626.52,8626.52,8626.52,150340,2064,16620,
2007-12-05_09:02,8609.63,8609.63,8609.63,8609.63,32713,612,4939,
2007-12-05_09:03,8610.54,8610.54,8610.54,8610.54,30362,698,5841,
2007-12-05_09:04,8613.37,8613.37,8613.37,8613.37,31719,748,6176,
2007-12-05_09:05,8610.08,8610.08,8610.08,8610.08,26553,759,5572,
2007-12-05_09:06,8609.82,8609.82,8609.82,8609.82,30621,968,6940,
2007-12-05_09:07,8612.29,8612.29,8612.29,8612.29,20450,645,4895,
2007-12-05_09:08,8620.32,8620.32,8620.32,8620.32,27014,779,6053,
2007-12-05_09:09,8617.84,8617.84,8617.84,8617.84,26412,852,6362,
2007-12-05_09:10,8620.68,8620.68,8620.68,8620.68,23448,806,5274,
2007-12-05_09:11,8626.70,8626.70,8626.70,8626.70,32355,1031,7625,
2007-12-05_09:12,8623.93,8623.93,8623.93,8623.93,24690,798,5615,
2007-12-05_09:13,8625.82,8625.82,8625.82,8625.82,26318,873,6250,
2007-12-05_09:14,8623.76,8623.76,8623.76,8623.76,26005,872,6001,
2007-12-05_09:15,8621.26,8621.26,8621.26,8621.26,19801,639,4657,
2007-12-05_09:16,8619.83,8619.83,8619.83,8619.83,28416,913,6576,
2007-12-05_09:17,8615.14,8615.14,8615.14,8615.14,22197,696,4793,
2007-12-05_09:18,8610.68,8610.68,8610.68,8610.68,24447,780,5550,
2007-12-05_09:19,8606.16,8606.16,8606.16,8606.16,23307,845,5640,
2007-12-05_09:20,8604.27,8604.27,8604.27,8604.27,18658,601,4348,
2007-12-05_09:21,8601.13,8601.13,8601.13,8601.13,24438,726,5725,
2007-12-05_09:22,8603.34,8603.34,8603.34,8603.34,16090,423,3820,
2007-12-05_09:23,8605.77,8605.77,8605.77,8605.77,21374,580,4562,
2007-12-05_09:24,8608.39,8608.39,8608.39,8608.39,19867,589,4594,
2007-12-05_09:25,8609.69,8609.69,8609.69,8609.69,18952,614,4484,
2007-12-05_09:26,8613.67,8613.67,8613.67,8613.67,23829,693,5429,
2007-12-05_09:27,8614.66,8614.66,8614.66,8614.66,15370,428,3610,
2007-12-05_09:28,8616.69,8616.69,8616.69,8616.69,18059,554,4267,
2007-12-05_09:29,8619.94,8619.94,8619.94,8619.94,18149,552,4072,
2007-12-05_09:30,8624.57,8624.57,8624.57,8624.57,15655,498,3647,
2007-12-05_09:31,8628.08,8628.08,8628.08,8628.08,25161,774,5306,
2007-12-05_09:32,8632.11,8632.11,8632.11,8632.11,17101,556,3958,
2007-12-05_09:33,8633.85,8633.85,8633.85,8633.85,24118,730,5136,
2007-12-05_09:34,8634.81,8634.81,8634.81,8634.81,22923,644,4508,
2007-12-05_09:35,8634.33,8634.33,8634.33,8634.33,20406,562,4002,
2007-12-05_09:36,8633.03,8633.03,8633.03,8633.03,25399,753,5127,
2007-12-05_09:37,8630.46,8630.46,8630.46,8630.46,20243,539,3875,
2007-12-05_09:38,8629.66,8629.66,8629.66,8629.66,20439,533,4205,
2007-12-05_09:39,8628.61,8628.61,8628.61,8628.61,19271,545,4737,
2007-12-05_09:40,8629.95,8629.95,8629.95,8629.95,16755,492,3805,
2007-12-05_09:41,8632.54,8632.54,8632.54,8632.54,20543,546,4593,
2007-12-05_09:42,8635.64,8635.64,8635.64,8635.64,13129,371,2942,
2007-12-05_09:43,8635.00,8635.00,8635.00,8635.00,17311,547,3879,
2007-12-05_09:44,8631.52,8631.52,8631.52,8631.52,20239,662,4257,
2007-12-05_09:45,8633.19,8633.19,8633.19,8633.19,13408,422,3204,
2007-12-05_09:46,8635.61,8635.61,8635.61,8635.61,19617,664,4256,
2007-12-05_09:47,8635.23,8635.23,8635.23,8635.23,16491,560,3334,
2007-12-05_09:48,8637.60,8637.60,8637.60,8637.60,18840,616,4087,
2007-12-05_09:49,8639.75,8639.75,8639.75,8639.75,17807,525,3375,
2007-12-05_09:50,8643.57,8643.57,8643.57,8643.57,14198,407,3016,
2007-12-05_09:51,8647.94,8647.94,8647.94,8647.94,22468,845,4764,
2007-12-05_09:52,8651.95,8651.95,8651.95,8651.95,17236,602,3779,
2007-12-05_09:53,8659.77,8659.77,8659.77,8659.77,22325,832,5134,
2007-12-05_09:54,8667.04,8667.04,8667.04,8667.04,24398,968,5665,
2007-12-05_09:55,8672.82,8672.82,8672.82,8672.82,21091,753,4938,
2007-12-05_09:56,8676.04,8676.04,8676.04,8676.04,25368,949,6291,
2007-12-05_09:57,8672.37,8672.37,8672.37,8672.37,21663,731,4651,
2007-12-05_09:58,8669.56,8669.56,8669.56,8669.56,22859,661,4739,
2007-12-05_09:59,8664.90,8664.90,8664.90,8664.90,23017,697,5052,
2007-12-05_10:00,8662.26,8662.26,8662.26,8662.26,19497,525,4134,
2007-12-05_10:01,8656.84,8656.84,8656.84,8656.84,23856,660,5136,
2007-12-05_10:02,8655.43,8655.43,8655.43,8655.43,14921,408,3099,
2007-12-05_10:03,8652.77,8652.77,8652.77,8652.77,17310,517,3920,
2007-12-05_10:04,8650.17,8650.17,8650.17,8650.17,15205,443,3363,
2007-12-05_10:05,8651.66,8651.66,8651.66,8651.66,13283,311,2808,
2007-12-05_10:06,8648.37,8648.37,8648.37,8648.37,15284,440,3475,
2007-12-05_10:07,8649.62,8649.62,8649.62,8649.62,11735,354,2419,
2007-12-05_10:08,8645.17,8645.17,8645.17,8645.17,15408,394,3276,
2007-12-05_10:09,8644.61,8644.61,8644.61,8644.61,12584,333,2776,
2007-12-05_10:10,8644.36,8644.36,8644.36,8644.36,11771,293,2535,
2007-12-05_10:11,8645.32,8645.32,8645.32,8645.32,13504,374,3004,
2007-12-05_10:12,8644.72,8644.72,8644.72,8644.72,8771,226,2108,
2007-12-05_10:13,8647.77,8647.77,8647.77,8647.77,12464,322,2731,
2007-12-05_10:14,8651.26,8651.26,8651.26,8651.26,12081,286,2354,
2007-12-05_10:15,8653.65,8653.65,8653.65,8653.65,9243,216,2055,
2007-12-05_10:16,8654.97,8654.97,8654.97,8654.97,11359,308,2649,
2007-12-05_10:17,8657.67,8657.67,8657.67,8657.67,10958,284,2265,
2007-12-05_10:18,8663.77,8663.77,8663.77,8663.77,15424,387,2795,
2007-12-05_10:19,8665.61,8665.61,8665.61,8665.61,11022,304,2385,
2007-12-05_10:20,8666.55,8666.55,8666.55,8666.55,10358,271,2295,
2007-12-05_10:21,8668.85,8668.85,8668.85,8668.85,15189,388,3292,
2007-12-05_10:22,8668.17,8668.17,8668.17,8668.17,9813,266,2129,
2007-12-05_10:23,8668.50,8668.50,8668.50,8668.50,15674,455,3168,
2007-12-05_10:24,8668.74,8668.74,8668.74,8668.74,10929,374,2565,
2007-12-05_10:25,8668.80,8668.80,8668.80,8668.80,12799,375,2559,
2007-12-05_10:26,8672.09,8672.09,8672.09,8672.09,16409,483,3681,
2007-12-05_10:27,8672.76,8672.76,8672.76,8672.76,9990,300,2254,
2007-12-05_10:28,8672.86,8672.86,8672.86,8672.86,13110,366,2797,
2007-12-05_10:29,8673.12,8673.12,8673.12,8673.12,11314,285,2377,
2007-12-05_10:30,8673.37,8673.37,8673.37,8673.37,9633,256,2080,
2007-12-05_10:31,8671.26,8671.26,8671.26,8671.26,14024,356,2995,
2007-12-05_10:32,8668.66,8668.66,8668.66,8668.66,10810,319,2198,
2007-12-05_10:33,8666.24,8666.24,8666.24,8666.24,13493,373,2831,
2007-12-05_10:34,8665.44,8665.44,8665.44,8665.44,11891,369,2527,
2007-12-05_10:35,8664.01,8664.01,8664.01,8664.01,10866,306,2267,
2007-12-05_10:36,8661.89,8661.89,8661.89,8661.89,13521,416,3003,
2007-12-05_10:37,8661.91,8661.91,8661.91,8661.91,8578,236,2172,
2007-12-05_10:38,8660.18,8660.18,8660.18,8660.18,12476,344,2620,
2007-12-05_10:39,8660.00,8660.00,8660.00,8660.00,11669,289,2224,
2007-12-05_10:40,8658.79,8658.79,8658.79,8658.79,13071,253,2077,
2007-12-05_10:41,8659.22,8659.22,8659.22,8659.22,13467,414,2872,
2007-12-05_10:42,8657.42,8657.42,8657.42,8657.42,11523,338,2573,
2007-12-05_10:43,8656.93,8656.93,8656.93,8656.93,11548,274,2410,
2007-12-05_10:44,8654.01,8654.01,8654.01,8654.01,12643,286,2223,
2007-12-05_10:45,8656.13,8656.13,8656.13,8656.13,10544,371,2239,
2007-12-05_10:46,8654.80,8654.80,8654.80,8654.80,16901,485,3487,
2007-12-05_10:47,8654.88,8654.88,8654.88,8654.88,12148,335,2210,
2007-12-05_10:48,8656.69,8656.69,8656.69,8656.69,13640,426,2938,
2007-12-05_10:49,8663.03,8663.03,8663.03,8663.03,39424,2083,2208,
2007-12-05_10:50,8669.30,8669.30,8669.30,8669.30,11200,371,2484,
2007-12-05_10:51,8672.70,8672.70,8672.70,8672.70,13504,442,3258,
2007-12-05_10:52,8675.20,8675.20,8675.20,8675.20,10949,327,2137,
2007-12-05_10:53,8679.52,8679.52,8679.52,8679.52,14055,366,2876,
2007-12-05_10:54,8679.18,8679.18,8679.18,8679.18,10063,244,2174,
2007-12-05_10:55,8677.10,8677.10,8677.10,8677.10,14634,559,2109,
2007-12-05_10:56,8677.49,8677.49,8677.49,8677.49,14694,417,2691,
2007-12-05_10:57,8675.65,8675.65,8675.65,8675.65,9416,232,1902,
2007-12-05_10:58,8675.22,8675.22,8675.22,8675.22,11533,256,2296,
2007-12-05_10:59,8673.61,8673.61,8673.61,8673.61,10767,317,1895,
2007-12-05_11:00,8673.60,8673.60,8673.60,8673.60,7548,176,1653,
2007-12-05_11:01,8670.11,8670.11,8670.11,8670.11,13043,339,2291,
2007-12-05_11:02,8673.04,8673.04,8673.04,8673.04,9175,273,1772,
2007-12-05_11:03,8672.80,8672.80,8672.80,8672.80,10074,231,2083,
2007-12-05_11:04,8672.40,8672.40,8672.40,8672.40,10116,231,1789,
2007-12-05_11:05,8671.28,8671.28,8671.28,8671.28,10826,297,1877,
2007-12-05_11:06,8672.08,8672.08,8672.08,8672.08,10141,304,2114,
2007-12-05_11:07,8672.15,8672.15,8672.15,8672.15,8213,213,1624,
2007-12-05_11:08,8675.18,8675.18,8675.18,8675.18,14221,323,2556,
2007-12-05_11:09,8674.22,8674.22,8674.22,8674.22,9276,236,1860,
2007-12-05_11:10,8672.83,8672.83,8672.83,8672.83,15193,288,2482,
2007-12-05_11:11,8677.00,8677.00,8677.00,8677.00,15323,325,2820,
2007-12-05_11:12,8678.70,8678.70,8678.70,8678.70,10643,213,2173,
2007-12-05_11:13,8676.01,8676.01,8676.01,8676.01,13633,278,2683,
2007-12-05_11:14,8672.60,8672.60,8672.60,8672.60,11019,218,2117,
2007-12-05_11:15,8671.82,8671.82,8671.82,8671.82,9784,191,1861,
2007-12-05_11:16,8670.49,8670.49,8670.49,8670.49,10734,265,2324,
2007-12-05_11:17,8667.96,8667.96,8667.96,8667.96,10348,236,2145,
2007-12-05_11:18,8664.24,8664.24,8664.24,8664.24,12047,290,2546,
2007-12-05_11:19,8662.43,8662.43,8662.43,8662.43,11234,268,2193,
2007-12-05_11:20,8660.55,8660.55,8660.55,8660.55,14732,391,2657,
2007-12-05_11:21,8654.00,8654.00,8654.00,8654.00,18576,587,3962,
2007-12-05_11:22,8649.84,8649.84,8649.84,8649.84,14794,508,2972,
2007-12-05_11:23,8639.44,8639.44,8639.44,8639.44,22438,743,5300,
2007-12-05_11:24,8634.68,8634.68,8634.68,8634.68,18403,682,4514,
2007-12-05_11:25,8625.94,8625.94,8625.94,8625.94,18931,638,4297,
2007-12-05_11:26,8625.15,8625.15,8625.15,8625.15,23701,711,5354,
2007-12-05_11:27,8623.89,8623.89,8623.89,8623.89,13614,400,3127,
2007-12-05_11:28,8622.86,8622.86,8622.86,8622.86,16588,507,3958,
2007-12-05_11:29,8624.89,8624.89,8624.89,8624.89,12096,327,2835,
2007-12-05_11:30,8626.81,8626.81,8626.81,8626.81,11127,285,2528,
2007-12-05_11:31,8632.33,8632.33,8632.33,8632.33,12494,281,2673,
2007-12-05_11:32,8635.85,8635.85,8635.85,8635.85,8858,210,1819,
2007-12-05_11:33,8639.00,8639.00,8639.00,8639.00,10627,244,2311,
2007-12-05_11:34,8640.37,8640.37,8640.37,8640.37,9486,201,1752,
2007-12-05_11:35,8639.83,8639.83,8639.83,8639.83,10107,222,2030,
2007-12-05_11:36,8638.00,8638.00,8638.00,8638.00,12878,370,2213,
2007-12-05_11:37,8638.07,8638.07,8638.07,8638.07,7460,183,1666,
2007-12-05_11:38,8636.09,8636.09,8636.09,8636.09,10854,264,2432,
2007-12-05_11:39,8635.64,8635.64,8635.64,8635.64,9359,211,2059,
2007-12-05_11:40,8633.76,8633.76,8633.76,8633.76,10682,231,2314,
2007-12-05_11:41,8634.77,8634.77,8634.77,8634.77,10669,250,2423,
2007-12-05_11:42,8637.82,8637.82,8637.82,8637.82,7742,165,1546,
2007-12-05_11:43,8636.11,8636.11,8636.11,8636.11,14231,506,2154,
2007-12-05_11:44,8635.96,8635.96,8635.96,8635.96,8524,224,1599,
2007-12-05_11:45,8635.58,8635.58,8635.58,8635.58,7223,158,1499,
2007-12-05_11:46,8634.90,8634.90,8634.90,8634.90,9378,227,1988,
2007-12-05_11:47,8635.59,8635.59,8635.59,8635.59,7956,156,1462,
2007-12-05_11:48,8632.43,8632.43,8632.43,8632.43,10413,279,2062,
2007-12-05_11:49,8634.46,8634.46,8634.46,8634.46,7207,161,1491,
2007-12-05_11:50,8637.20,8637.20,8637.20,8637.20,8625,201,1707,
2007-12-05_11:51,8634.69,8634.69,8634.69,8634.69,8856,204,1858,
2007-12-05_11:52,8636.73,8636.73,8636.73,8636.73,6526,169,1375,
2007-12-05_11:53,8639.61,8639.61,8639.61,8639.61,8968,199,1906,
2007-12-05_11:54,8639.90,8639.90,8639.90,8639.90,14534,199,1570,
2007-12-05_11:55,8642.37,8642.37,8642.37,8642.37,15310,224,1885,
2007-12-05_11:56,8645.36,8645.36,8645.36,8645.36,9773,237,2093,
2007-12-05_11:57,8648.35,8648.35,8648.35,8648.35,8135,198,1592,
2007-12-05_11:58,8652.26,8652.26,8652.26,8652.26,12486,333,2321,
2007-12-05_11:59,8653.59,8653.59,8653.59,8653.59,8131,204,1637,
2007-12-05_12:00,8655.23,8655.23,8655.23,8655.23,10336,229,1887,
2007-12-05_12:01,8653.21,8653.21,8653.21,8653.21,12004,256,2219,
2007-12-05_12:02,8653.39,8653.39,8653.39,8653.39,8035,179,1503,
2007-12-05_12:03,8653.25,8653.25,8653.25,8653.25,9219,200,2017,
2007-12-05_12:04,8653.35,8653.35,8653.35,8653.35,7412,139,1452,
2007-12-05_12:05,8650.88,8650.88,8650.88,8650.88,7577,140,1537,
2007-12-05_12:06,8650.96,8650.96,8650.96,8650.96,9094,173,1716,
2007-12-05_12:07,8649.83,8649.83,8649.83,8649.83,7101,143,1355,
2007-12-05_12:08,8648.65,8648.65,8648.65,8648.65,10825,236,1935,
2007-12-05_12:09,8647.11,8647.11,8647.11,8647.11,6325,157,1432,
2007-12-05_12:10,8648.03,8648.03,8648.03,8648.03,7569,163,1395,
2007-12-05_12:11,8646.27,8646.27,8646.27,8646.27,10447,215,1890,
2007-12-05_12:12,8648.01,8648.01,8648.01,8648.01,5686,120,1189,
2007-12-05_12:13,8647.13,8647.13,8647.13,8647.13,8702,165,1732,
2007-12-05_12:14,8649.45,8649.45,8649.45,8649.45,8335,164,1493,
2007-12-05_12:15,8648.64,8648.64,8648.64,8648.64,7976,162,1515,
2007-12-05_12:16,8649.77,8649.77,8649.77,8649.77,9336,194,1836,
2007-12-05_12:17,8649.94,8649.94,8649.94,8649.94,7541,164,1388,
2007-12-05_12:18,8651.95,8651.95,8651.95,8651.95,11449,226,2368,
2007-12-05_12:19,8650.64,8650.64,8650.64,8650.64,8351,185,1843,
2007-12-05_12:20,8651.66,8651.66,8651.66,8651.66,9175,173,1833,
2007-12-05_12:21,8651.71,8651.71,8651.71,8651.71,10548,220,2269,
2007-12-05_12:22,8656.03,8656.03,8656.03,8656.03,10467,275,1903,
2007-12-05_12:23,8658.91,8658.91,8658.91,8658.91,13813,350,2804,
2007-12-05_12:24,8662.76,8662.76,8662.76,8662.76,9552,229,2003,
2007-12-05_12:25,8663.00,8663.00,8663.00,8663.00,9713,235,2049,
2007-12-05_12:26,8661.39,8661.39,8661.39,8661.39,10042,296,2320,
2007-12-05_12:27,8661.96,8661.96,8661.96,8661.96,6710,177,1506,
2007-12-05_12:28,8663.54,8663.54,8663.54,8663.54,11634,294,2437,
2007-12-05_12:29,8664.24,8664.24,8664.24,8664.24,12002,315,2024,
2007-12-05_12:30,8673.42,8673.42,8673.42,8673.42,15377,643,3125,
2007-12-05_12:31,8677.06,8677.06,8677.06,8677.06,15406,503,3482,
2007-12-05_12:32,8680.07,8680.07,8680.07,8680.07,14110,382,2793,
2007-12-05_12:33,8678.97,8678.97,8678.97,8678.97,17299,467,3759,
2007-12-05_12:34,8681.14,8681.14,8681.14,8681.14,12532,433,2751,
2007-12-05_12:35,8681.97,8681.97,8681.97,8681.97,13633,399,2717,
2007-12-05_12:36,8681.02,8681.02,8681.02,8681.02,14546,397,3046,
2007-12-05_12:37,8678.70,8678.70,8678.70,8678.70,9488,212,1941,
2007-12-05_12:38,8678.32,8678.32,8678.32,8678.32,14686,350,3016,
2007-12-05_12:39,8677.55,8677.55,8677.55,8677.55,10352,267,2244,
2007-12-05_12:40,8676.81,8676.81,8676.81,8676.81,12510,291,2675,
2007-12-05_12:41,8680.31,8680.31,8680.31,8680.31,14697,455,2978,
2007-12-05_12:42,8682.47,8682.47,8682.47,8682.47,9062,227,1920,
2007-12-05_12:43,8685.47,8685.47,8685.47,8685.47,12742,344,2660,
2007-12-05_12:44,8687.61,8687.61,8687.61,8687.61,11968,366,2518,
2007-12-05_12:45,8688.99,8688.99,8688.99,8688.99,15153,338,2654,
2007-12-05_12:46,8688.85,8688.85,8688.85,8688.85,14638,383,3130,
2007-12-05_12:47,8690.10,8690.10,8690.10,8690.10,11995,365,2398,
2007-12-05_12:48,8689.20,8689.20,8689.20,8689.20,14061,389,3016,
2007-12-05_12:49,8687.78,8687.78,8687.78,8687.78,14316,479,2409,
2007-12-05_12:50,8689.25,8689.25,8689.25,8689.25,13315,317,2603,
2007-12-05_12:51,8687.85,8687.85,8687.85,8687.85,13040,351,2746,
2007-12-05_12:52,8687.55,8687.55,8687.55,8687.55,10478,306,2324,
2007-12-05_12:53,8686.75,8686.75,8686.75,8686.75,13435,376,2954,
2007-12-05_12:54,8687.07,8687.07,8687.07,8687.07,9900,271,2284,
2007-12-05_12:55,8687.29,8687.29,8687.29,8687.29,11842,316,2491,
2007-12-05_12:56,8689.63,8689.63,8689.63,8689.63,13930,385,2893,
2007-12-05_12:57,8688.64,8688.64,8688.64,8688.64,9728,288,2180,
2007-12-05_12:58,8689.78,8689.78,8689.78,8689.78,13607,406,3221,
2007-12-05_12:59,8691.27,8691.27,8691.27,8691.27,11842,300,2569,
2007-12-05_13:00,8689.85,8689.85,8689.85,8689.85,10051,248,2400,
2007-12-05_13:01,8688.42,8688.42,8688.42,8688.42,14849,324,3235,
2007-12-05_13:02,8689.23,8689.23,8689.23,8689.23,10016,231,2174,
2007-12-05_13:03,8690.73,8690.73,8690.73,8690.73,13911,390,3223,
2007-12-05_13:04,8694.98,8694.98,8694.98,8694.98,12705,399,3059,
2007-12-05_13:05,8697.31,8697.31,8697.31,8697.31,14242,380,2979,
2007-12-05_13:06,8698.33,8698.33,8698.33,8698.33,16041,535,3792,
2007-12-05_13:07,8697.94,8697.94,8697.94,8697.94,13238,397,3223,
2007-12-05_13:08,8702.30,8702.30,8702.30,8702.30,20751,588,4538,
2007-12-05_13:09,8705.87,8705.87,8705.87,8705.87,14385,390,3349,
2007-12-05_13:10,8703.94,8703.94,8703.94,8703.94,15548,442,3383,
2007-12-05_13:11,8703.13,8703.13,8703.13,8703.13,17615,517,4072,
2007-12-05_13:12,8701.44,8701.44,8701.44,8701.44,12237,387,3040,
2007-12-05_13:13,8700.58,8700.58,8700.58,8700.58,19371,501,4121,
2007-12-05_13:14,8694.87,8694.87,8694.87,8694.87,13901,466,3654,
2007-12-05_13:15,8692.81,8692.81,8692.81,8692.81,16972,479,3706,
2007-12-05_13:16,8688.34,8688.34,8688.34,8688.34,18570,572,4603,
2007-12-05_13:17,8685.42,8685.42,8685.42,8685.42,13060,362,3187,
2007-12-05_13:18,8681.98,8681.98,8681.98,8681.98,19937,570,4519,
2007-12-05_13:19,8683.00,8683.00,8683.00,8683.00,15417,486,3869,
2007-12-05_13:20,8683.83,8683.83,8683.83,8683.83,16991,525,3850,
2007-12-05_13:21,8688.20,8688.20,8688.20,8688.20,17142,552,4403,
2007-12-05_13:22,8693.23,8693.23,8693.23,8693.23,16689,516,3776,
2007-12-05_13:23,8693.08,8693.08,8693.08,8693.08,19208,579,4752,
2007-12-05_13:24,8697.76,8697.76,8697.76,8697.76,17678,545,4429,
2007-12-05_13:25,8697.11,8697.11,8697.11,8697.11,18290,592,4627,
2007-12-05_13:26,8697.11,8697.11,8697.11,8697.11,0,0,0,
2007-12-05_13:27,8697.11,8697.11,8697.11,8697.11,0,0,0,
2007-12-05_13:28,8697.11,8697.11,8697.11,8697.11,0,0,0,
2007-12-05_13:29,8697.11,8697.11,8697.11,8697.11,0,0,0,
2007-12-05_13:30,8676.95,8676.95,8676.95,8676.95,159479,6324,33345,
2007-12-06_09:01,8784.69,8784.69,8784.69,8784.69,232212,4341,26770,
2007-12-06_09:02,8788.78,8788.78,8788.78,8788.78,59731,1555,8473,
2007-12-06_09:03,8786.37,8786.37,8786.37,8786.37,48327,1657,9562,
2007-12-06_09:04,8781.91,8781.91,8781.91,8781.91,42056,1576,9035,
2007-12-06_09:05,8777.94,8777.94,8777.94,8777.94,29932,1130,6516,
2007-12-06_09:06,8775.65,8775.65,8775.65,8775.65,34256,1239,7857,
2007-12-06_09:07,8771.89,8771.89,8771.89,8771.89,29522,961,5871,
2007-12-06_09:08,8775.30,8775.30,8775.30,8775.30,31497,1044,6863,
2007-12-06_09:09,8779.37,8779.37,8779.37,8779.37,31861,1090,6880,
2007-12-06_09:10,8778.08,8778.08,8778.08,8778.08,24457,776,5373,
2007-12-06_09:11,8777.13,8777.13,8777.13,8777.13,27866,1054,6556,
2007-12-06_09:12,8777.88,8777.88,8777.88,8777.88,19993,678,4756,
2007-12-06_09:13,8779.04,8779.04,8779.04,8779.04,24645,902,5520,
2007-12-06_09:14,8773.54,8773.54,8773.54,8773.54,23026,733,5054,
2007-12-06_09:15,8773.45,8773.45,8773.45,8773.45,20357,715,4395,
2007-12-06_09:16,8770.96,8770.96,8770.96,8770.96,27757,1000,6209,
2007-12-06_09:17,8771.68,8771.68,8771.68,8771.68,24269,891,4765,
2007-12-06_09:18,8772.28,8772.28,8772.28,8772.28,25506,880,5405,
2007-12-06_09:19,8773.61,8773.61,8773.61,8773.61,28337,852,5207,
2007-12-06_09:20,8773.33,8773.33,8773.33,8773.33,18318,680,4156,
2007-12-06_09:21,8775.40,8775.40,8775.40,8775.40,30617,889,5915,
2007-12-06_09:22,8776.48,8776.48,8776.48,8776.48,20039,685,4069,
2007-12-06_09:23,8779.14,8779.14,8779.14,8779.14,25336,765,5093,
2007-12-06_09:24,8784.14,8784.14,8784.14,8784.14,20875,770,5072,
2007-12-06_09:25,8787.33,8787.33,8787.33,8787.33,24336,608,4291,
2007-12-06_09:26,8791.44,8791.44,8791.44,8791.44,26356,832,5666,
2007-12-06_09:27,8797.31,8797.31,8797.31,8797.31,19630,678,4580,
2007-12-06_09:28,8797.61,8797.61,8797.61,8797.61,21461,682,5103,
2007-12-06_09:29,8797.61,8797.61,8797.61,8797.61,23094,820,5348,
2007-12-06_09:30,8797.23,8797.23,8797.23,8797.23,19609,643,4340,
2007-12-06_09:31,8793.02,8793.02,8793.02,8793.02,30834,890,6165,
2007-12-06_09:32,8789.13,8789.13,8789.13,8789.13,26457,714,5092,
2007-12-06_09:33,8786.31,8786.31,8786.31,8786.31,23236,725,5206,
2007-12-06_09:34,8785.48,8785.48,8785.48,8785.48,28174,866,5906,
2007-12-06_09:35,8780.95,8780.95,8780.95,8780.95,18960,622,4631,
2007-12-06_09:36,8775.71,8775.71,8775.71,8775.71,26534,879,6221,
2007-12-06_09:37,8773.77,8773.77,8773.77,8773.77,22327,673,4808,
2007-12-06_09:38,8772.16,8772.16,8772.16,8772.16,27941,818,5937,
2007-12-06_09:39,8774.67,8774.67,8774.67,8774.67,25706,830,5720,
2007-12-06_09:40,8778.86,8778.86,8778.86,8778.86,21142,765,4332,
2007-12-06_09:41,8776.66,8776.66,8776.66,8776.66,23963,769,5206,
2007-12-06_09:42,8776.04,8776.04,8776.04,8776.04,15390,442,3207,
2007-12-06_09:43,8774.69,8774.69,8774.69,8774.69,18282,484,3798,
2007-12-06_09:44,8774.55,8774.55,8774.55,8774.55,17558,545,3658,
2007-12-06_09:45,8770.25,8770.25,8770.25,8770.25,13054,366,2843,
2007-12-06_09:46,8773.93,8773.93,8773.93,8773.93,20338,539,4088,
2007-12-06_09:47,8768.27,8768.27,8768.27,8768.27,15160,421,2990,
2007-12-06_09:48,8771.38,8771.38,8771.38,8771.38,21997,560,4226,
2007-12-06_09:49,8771.78,8771.78,8771.78,8771.78,18195,469,3653,
2007-12-06_09:50,8776.24,8776.24,8776.24,8776.24,16431,492,3232,
2007-12-06_09:51,8778.48,8778.48,8778.48,8778.48,19601,532,4266,
2007-12-06_09:52,8776.85,8776.85,8776.85,8776.85,12790,364,2697,
2007-12-06_09:53,8781.96,8781.96,8781.96,8781.96,19702,496,4011,
2007-12-06_09:54,8779.03,8779.03,8779.03,8779.03,18236,451,3305,
2007-12-06_09:55,8781.53,8781.53,8781.53,8781.53,14554,389,3158,
2007-12-06_09:56,8778.98,8778.98,8778.98,8778.98,19703,519,4026,
2007-12-06_09:57,8778.26,8778.26,8778.26,8778.26,12976,397,3072,
2007-12-06_09:58,8777.94,8777.94,8777.94,8777.94,16384,469,3752,
2007-12-06_09:59,8780.35,8780.35,8780.35,8780.35,17564,571,4019,
2007-12-06_10:00,8776.64,8776.64,8776.64,8776.64,17780,435,3201,
2007-12-06_10:01,8775.90,8775.90,8775.90,8775.90,22554,538,4495,
2007-12-06_10:02,8773.64,8773.64,8773.64,8773.64,15048,520,3401,
2007-12-06_10:03,8770.21,8770.21,8770.21,8770.21,18710,713,4525,
2007-12-06_10:04,8770.12,8770.12,8770.12,8770.12,20001,668,4575,
2007-12-06_10:05,8768.00,8768.00,8768.00,8768.00,16871,539,3912,
2007-12-06_10:06,8765.22,8765.22,8765.22,8765.22,27973,778,5438,
2007-12-06_10:07,8763.89,8763.89,8763.89,8763.89,16581,515,3587,
2007-12-06_10:08,8764.73,8764.73,8764.73,8764.73,21323,609,4772,
2007-12-06_10:09,8765.97,8765.97,8765.97,8765.97,19973,522,4315,
2007-12-06_10:10,8765.35,8765.35,8765.35,8765.35,15839,447,3381,
2007-12-06_10:11,8767.88,8767.88,8767.88,8767.88,17768,545,4450,
2007-12-06_10:12,8771.81,8771.81,8771.81,8771.81,14449,418,3804,
2007-12-06_10:13,8770.74,8770.74,8770.74,8770.74,15346,407,3185,
2007-12-06_10:14,8771.75,8771.75,8771.75,8771.75,13445,346,2945,
2007-12-06_10:15,8775.46,8775.46,8775.46,8775.46,12684,386,2624,
2007-12-06_10:16,8776.31,8776.31,8776.31,8776.31,16279,406,3359,
2007-12-06_10:17,8777.11,8777.11,8777.11,8777.11,10842,264,2305,
2007-12-06_10:18,8777.45,8777.45,8777.45,8777.45,16937,434,3198,
2007-12-06_10:19,8781.00,8781.00,8781.00,8781.00,15196,353,2772,
2007-12-06_10:20,8779.43,8779.43,8779.43,8779.43,11373,269,2265,
2007-12-06_10:21,8777.18,8777.18,8777.18,8777.18,15648,525,2978,
2007-12-06_10:22,8778.28,8778.28,8778.28,8778.28,10805,239,2120,
2007-12-06_10:23,8778.07,8778.07,8778.07,8778.07,14501,331,2785,
2007-12-06_10:24,8777.73,8777.73,8777.73,8777.73,11804,299,2620,
2007-12-06_10:25,8778.73,8778.73,8778.73,8778.73,12902,311,2357,
2007-12-06_10:26,8778.44,8778.44,8778.44,8778.44,13816,366,2864,
2007-12-06_10:27,8779.47,8779.47,8779.47,8779.47,9886,249,2076,
2007-12-06_10:28,8777.96,8777.96,8777.96,8777.96,12255,314,2429,
2007-12-06_10:29,8778.88,8778.88,8778.88,8778.88,12280,386,2347,
2007-12-06_10:30,8778.95,8778.95,8778.95,8778.95,9876,232,2084,
2007-12-06_10:31,8779.72,8779.72,8779.72,8779.72,11835,296,2760,
2007-12-06_10:32,8778.26,8778.26,8778.26,8778.26,9705,236,2187,
2007-12-06_10:33,8777.76,8777.76,8777.76,8777.76,12052,326,2554,
2007-12-06_10:34,8772.07,8772.07,8772.07,8772.07,11508,320,2634,
2007-12-06_10:35,8770.23,8770.23,8770.23,8770.23,11880,349,2531,
2007-12-06_10:36,8766.67,8766.67,8766.67,8766.67,15017,490,3536,
2007-12-06_10:37,8762.72,8762.72,8762.72,8762.72,12419,407,2504,
2007-12-06_10:38,8759.80,8759.80,8759.80,8759.80,17221,450,3268,
2007-12-06_10:39,8757.88,8757.88,8757.88,8757.88,14211,372,2985,
2007-12-06_10:40,8753.42,8753.42,8753.42,8753.42,14466,490,2767,
2007-12-06_10:41,8755.03,8755.03,8755.03,8755.03,18240,576,4143,
2007-12-06_10:42,8752.09,8752.09,8752.09,8752.09,12321,382,3000,
2007-12-06_10:43,8749.10,8749.10,8749.10,8749.10,13660,413,3229,
2007-12-06_10:44,8748.21,8748.21,8748.21,8748.21,14487,471,2591,
2007-12-06_10:45,8747.77,8747.77,8747.77,8747.77,11216,322,2223,
2007-12-06_10:46,8749.65,8749.65,8749.65,8749.65,16766,426,3113,
2007-12-06_10:47,8751.37,8751.37,8751.37,8751.37,10749,278,2431,
2007-12-06_10:48,8752.82,8752.82,8752.82,8752.82,12266,352,2616,
2007-12-06_10:49,8753.56,8753.56,8753.56,8753.56,10959,293,2202,
2007-12-06_10:50,8756.31,8756.31,8756.31,8756.31,9396,253,1991,
2007-12-06_10:51,8754.95,8754.95,8754.95,8754.95,11410,304,2348,
2007-12-06_10:52,8757.89,8757.89,8757.89,8757.89,8439,190,1697,
2007-12-06_10:53,8757.13,8757.13,8757.13,8757.13,10512,210,2057,
2007-12-06_10:54,8757.40,8757.40,8757.40,8757.40,8252,188,1669,
2007-12-06_10:55,8760.56,8760.56,8760.56,8760.56,9659,232,1868,
2007-12-06_10:56,8758.54,8758.54,8758.54,8758.54,11388,383,2277,
2007-12-06_10:57,8757.76,8757.76,8757.76,8757.76,9058,309,2038,
2007-12-06_10:58,8755.92,8755.92,8755.92,8755.92,12851,379,2660,
2007-12-06_10:59,8760.83,8760.83,8760.83,8760.83,10492,289,2329,
2007-12-06_11:00,8761.17,8761.17,8761.17,8761.17,9260,259,1921,
2007-12-06_11:01,8763.18,8763.18,8763.18,8763.18,13168,338,2674,
2007-12-06_11:02,8765.62,8765.62,8765.62,8765.62,9963,295,2171,
2007-12-06_11:03,8766.61,8766.61,8766.61,8766.61,12806,300,2599,
2007-12-06_11:04,8767.39,8767.39,8767.39,8767.39,10684,243,2107,
2007-12-06_11:05,8767.07,8767.07,8767.07,8767.07,9774,220,1836,
2007-12-06_11:06,8767.05,8767.05,8767.05,8767.05,12198,331,2376,
2007-12-06_11:07,8767.23,8767.23,8767.23,8767.23,8666,204,1745,
2007-12-06_11:08,8765.39,8765.39,8765.39,8765.39,12634,374,2264,
2007-12-06_11:09,8764.09,8764.09,8764.09,8764.09,10200,280,1976,
2007-12-06_11:10,8764.37,8764.37,8764.37,8764.37,10087,276,1908,
2007-12-06_11:11,8763.52,8763.52,8763.52,8763.52,12624,384,2739,
2007-12-06_11:12,8760.69,8760.69,8760.69,8760.69,9574,279,2024,
2007-12-06_11:13,8757.56,8757.56,8757.56,8757.56,11489,300,2129,
2007-12-06_11:14,8756.76,8756.76,8756.76,8756.76,9126,267,1862,
2007-12-06_11:15,8755.42,8755.42,8755.42,8755.42,9870,294,1850,
2007-12-06_11:16,8754.93,8754.93,8754.93,8754.93,13634,336,2374,
2007-12-06_11:17,8753.99,8753.99,8753.99,8753.99,8495,222,1623,
2007-12-06_11:18,8754.59,8754.59,8754.59,8754.59,10361,263,1940,
2007-12-06_11:19,8751.74,8751.74,8751.74,8751.74,11825,371,1979,
2007-12-06_11:20,8750.33,8750.33,8750.33,8750.33,10970,263,1894,
2007-12-06_11:21,8748.64,8748.64,8748.64,8748.64,14047,461,2444,
2007-12-06_11:22,8747.94,8747.94,8747.94,8747.94,11113,306,2186,
2007-12-06_11:23,8748.54,8748.54,8748.54,8748.54,15770,484,3219,
2007-12-06_11:24,8748.37,8748.37,8748.37,8748.37,9975,268,1936,
2007-12-06_11:25,8752.67,8752.67,8752.67,8752.67,10185,256,2056,
2007-12-06_11:26,8751.47,8751.47,8751.47,8751.47,11480,286,2208,
2007-12-06_11:27,8751.56,8751.56,8751.56,8751.56,7764,196,1432,
2007-12-06_11:28,8748.88,8748.88,8748.88,8748.88,11076,288,1941,
2007-12-06_11:29,8749.46,8749.46,8749.46,8749.46,10065,205,1764,
2007-12-06_11:30,8750.57,8750.57,8750.57,8750.57,7911,188,1672,
2007-12-06_11:31,8752.28,8752.28,8752.28,8752.28,11713,284,2442,
2007-12-06_11:32,8752.81,8752.81,8752.81,8752.81,8151,289,1933,
2007-12-06_11:33,8748.13,8748.13,8748.13,8748.13,10090,286,2064,
2007-12-06_11:34,8749.51,8749.51,8749.51,8749.51,9841,251,1623,
2007-12-06_11:35,8748.38,8748.38,8748.38,8748.38,10343,294,1855,
2007-12-06_11:36,8747.57,8747.57,8747.57,8747.57,9640,246,1942,
2007-12-06_11:37,8747.73,8747.73,8747.73,8747.73,8946,257,1508,
2007-12-06_11:38,8748.92,8748.92,8748.92,8748.92,10582,273,2026,
2007-12-06_11:39,8748.29,8748.29,8748.29,8748.29,7732,197,1547,
2007-12-06_11:40,8746.07,8746.07,8746.07,8746.07,8251,199,1577,
2007-12-06_11:41,8741.81,8741.81,8741.81,8741.81,11548,287,1965,
2007-12-06_11:42,8742.89,8742.89,8742.89,8742.89,8177,228,1559,
2007-12-06_11:43,8738.04,8738.04,8738.04,8738.04,13518,448,2731,
2007-12-06_11:44,8734.79,8734.79,8734.79,8734.79,12362,352,2529,
2007-12-06_11:45,8731.43,8731.43,8731.43,8731.43,11031,295,2388,
2007-12-06_11:46,8728.36,8728.36,8728.36,8728.36,12722,420,3045,
2007-12-06_11:47,8727.11,8727.11,8727.11,8727.11,11005,349,2311,
2007-12-06_11:48,8724.75,8724.75,8724.75,8724.75,15117,427,2984,
2007-12-06_11:49,8724.68,8724.68,8724.68,8724.68,11933,311,2427,
2007-12-06_11:50,8723.79,8723.79,8723.79,8723.79,11733,291,2252,
2007-12-06_11:51,8722.33,8722.33,8722.33,8722.33,14550,417,2772,
2007-12-06_11:52,8721.95,8721.95,8721.95,8721.95,9024,308,1974,
2007-12-06_11:53,8722.28,8722.28,8722.28,8722.28,11799,322,2588,
2007-12-06_11:54,8726.06,8726.06,8726.06,8726.06,14076,539,2165,
2007-12-06_11:55,8725.64,8725.64,8725.64,8725.64,8875,239,1844,
2007-12-06_11:56,8726.34,8726.34,8726.34,8726.34,9976,251,2144,
2007-12-06_11:57,8727.02,8727.02,8727.02,8727.02,8055,194,1562,
2007-12-06_11:58,8727.07,8727.07,8727.07,8727.07,9917,188,1759,
2007-12-06_11:59,8729.97,8729.97,8729.97,8729.97,9421,233,1679,
2007-12-06_12:00,8731.75,8731.75,8731.75,8731.75,9386,262,1921,
2007-12-06_12:01,8733.88,8733.88,8733.88,8733.88,10852,300,2152,
2007-12-06_12:02,8736.23,8736.23,8736.23,8736.23,6849,208,1566,
2007-12-06_12:03,8737.31,8737.31,8737.31,8737.31,10009,280,2118,
2007-12-06_12:04,8737.46,8737.46,8737.46,8737.46,9356,235,1843,
2007-12-06_12:05,8737.39,8737.39,8737.39,8737.39,9921,306,1939,
2007-12-06_12:06,8739.06,8739.06,8739.06,8739.06,10957,329,2411,
2007-12-06_12:07,8741.18,8741.18,8741.18,8741.18,7903,243,1700,
2007-12-06_12:08,8739.78,8739.78,8739.78,8739.78,10666,306,2230,
2007-12-06_12:09,8739.94,8739.94,8739.94,8739.94,7142,197,1533,
2007-12-06_12:10,8738.68,8738.68,8738.68,8738.68,10257,240,1767,
2007-12-06_12:11,8734.69,8734.69,8734.69,8734.69,10352,324,1975,
2007-12-06_12:12,8736.70,8736.70,8736.70,8736.70,8012,193,1520,
2007-12-06_12:13,8731.79,8731.79,8731.79,8731.79,10919,248,2088,
2007-12-06_12:14,8729.96,8729.96,8729.96,8729.96,9412,236,1691,
2007-12-06_12:15,8728.51,8728.51,8728.51,8728.51,10048,278,2093,
2007-12-06_12:16,8729.47,8729.47,8729.47,8729.47,11540,306,2454,
2007-12-06_12:17,8725.18,8725.18,8725.18,8725.18,12597,415,2280,
2007-12-06_12:18,8723.09,8723.09,8723.09,8723.09,11464,330,2480,
2007-12-06_12:19,8720.48,8720.48,8720.48,8720.48,12226,410,2516,
2007-12-06_12:20,8718.71,8718.71,8718.71,8718.71,10354,319,2246,
2007-12-06_12:21,8713.78,8713.78,8713.78,8713.78,12127,366,2850,
2007-12-06_12:22,8710.78,8710.78,8710.78,8710.78,10424,266,2186,
2007-12-06_12:23,8707.63,8707.63,8707.63,8707.63,15016,406,3291,
2007-12-06_12:24,8706.00,8706.00,8706.00,8706.00,11413,409,2504,
2007-12-06_12:25,8703.01,8703.01,8703.01,8703.01,12242,313,2694,
2007-12-06_12:26,8699.23,8699.23,8699.23,8699.23,17127,471,3566,
2007-12-06_12:27,8699.15,8699.15,8699.15,8699.15,11493,300,2377,
2007-12-06_12:28,8697.61,8697.61,8697.61,8697.61,16419,472,3155,
2007-12-06_12:29,8698.76,8698.76,8698.76,8698.76,14349,443,2852,
2007-12-06_12:30,8704.20,8704.20,8704.20,8704.20,12421,432,2649,
2007-12-06_12:31,8706.82,8706.82,8706.82,8706.82,14032,407,2942,
2007-12-06_12:32,8708.83,8708.83,8708.83,8708.83,9642,254,1927,
2007-12-06_12:33,8709.85,8709.85,8709.85,8709.85,11479,269,2358,
2007-12-06_12:34,8709.75,8709.75,8709.75,8709.75,9542,254,1892,
2007-12-06_12:35,8709.39,8709.39,8709.39,8709.39,9560,269,1980,
2007-12-06_12:36,8709.22,8709.22,8709.22,8709.22,9805,250,2006,
2007-12-06_12:37,8711.41,8711.41,8711.41,8711.41,8202,209,1599,
2007-12-06_12:38,8707.15,8707.15,8707.15,8707.15,11414,293,2099,
2007-12-06_12:39,8707.76,8707.76,8707.76,8707.76,9220,210,1766,
2007-12-06_12:40,8707.31,8707.31,8707.31,8707.31,8568,226,1639,
2007-12-06_12:41,8705.18,8705.18,8705.18,8705.18,11175,284,2150,
2007-12-06_12:42,8704.75,8704.75,8704.75,8704.75,8400,260,1633,
2007-12-06_12:43,8699.82,8699.82,8699.82,8699.82,11893,366,2573,
2007-12-06_12:44,8696.19,8696.19,8696.19,8696.19,10955,251,2125,
2007-12-06_12:45,8694.40,8694.40,8694.40,8694.40,10496,315,2428,
2007-12-06_12:46,8692.46,8692.46,8692.46,8692.46,13617,406,3101,
2007-12-06_12:47,8689.74,8689.74,8689.74,8689.74,11794,386,2654,
2007-12-06_12:48,8684.99,8684.99,8684.99,8684.99,16157,624,4106,
2007-12-06_12:49,8684.10,8684.10,8684.10,8684.10,14835,574,3799,
2007-12-06_12:50,8681.56,8681.56,8681.56,8681.56,15031,472,3518,
2007-12-06_12:51,8682.28,8682.28,8682.28,8682.28,16561,554,3797,
2007-12-06_12:52,8681.93,8681.93,8681.93,8681.93,11809,382,2877,
2007-12-06_12:53,8679.53,8679.53,8679.53,8679.53,14175,391,3249,
2007-12-06_12:54,8676.19,8676.19,8676.19,8676.19,12555,358,2748,
2007-12-06_12:55,8676.19,8676.19,8676.19,8676.19,13455,368,3068,
2007-12-06_12:56,8678.29,8678.29,8678.29,8678.29,14853,441,3278,
2007-12-06_12:57,8676.49,8676.49,8676.49,8676.49,10738,307,2409,
2007-12-06_12:58,8683.35,8683.35,8683.35,8683.35,16286,550,3601,
2007-12-06_12:59,8688.40,8688.40,8688.40,8688.40,13254,398,3188,
2007-12-06_13:00,8692.42,8692.42,8692.42,8692.42,13114,400,2916,
2007-12-06_13:01,8694.50,8694.50,8694.50,8694.50,14138,405,3038,
2007-12-06_13:02,8696.83,8696.83,8696.83,8696.83,9736,297,2250,
2007-12-06_13:03,8698.73,8698.73,8698.73,8698.73,11094,326,2628,
2007-12-06_13:04,8701.18,8701.18,8701.18,8701.18,11757,315,2315,
2007-12-06_13:05,8702.78,8702.78,8702.78,8702.78,12635,364,2688,
2007-12-06_13:06,8699.39,8699.39,8699.39,8699.39,11950,368,2621,
2007-12-06_13:07,8697.14,8697.14,8697.14,8697.14,9525,231,2145,
2007-12-06_13:08,8693.74,8693.74,8693.74,8693.74,13236,389,2851,
2007-12-06_13:09,8686.46,8686.46,8686.46,8686.46,11410,327,2493,
2007-12-06_13:10,8687.92,8687.92,8687.92,8687.92,12023,370,2783,
2007-12-06_13:11,8693.91,8693.91,8693.91,8693.91,16048,495,3745,
2007-12-06_13:12,8688.60,8688.60,8688.60,8688.60,11828,365,2660,
2007-12-06_13:13,8693.01,8693.01,8693.01,8693.01,14820,391,3217,
2007-12-06_13:14,8689.21,8689.21,8689.21,8689.21,10992,303,2586,
2007-12-06_13:15,8687.36,8687.36,8687.36,8687.36,11731,419,2649,
2007-12-06_13:16,8683.10,8683.10,8683.10,8683.10,15779,526,3591,
2007-12-06_13:17,8679.72,8679.72,8679.72,8679.72,13723,437,3168,
2007-12-06_13:18,8676.29,8676.29,8676.29,8676.29,20452,686,4900,
2007-12-06_13:19,8668.89,8668.89,8668.89,8668.89,18323,645,4567,
2007-12-06_13:20,8663.35,8663.35,8663.35,8663.35,20281,669,5161,
2007-12-06_13:21,8656.34,8656.34,8656.34,8656.34,26334,953,6860,
2007-12-06_13:22,8654.86,8654.86,8654.86,8654.86,19038,699,5068,
2007-12-06_13:23,8656.20,8656.20,8656.20,8656.20,25135,872,6046,
2007-12-06_13:24,8661.54,8661.54,8661.54,8661.54,21218,665,5148,
2007-12-06_13:25,8666.23,8666.23,8666.23,8666.23,18602,568,4754,
2007-12-06_13:26,8666.26,8666.26,8666.26,8666.26,0,0,0,
2007-12-06_13:27,8666.26,8666.26,8666.26,8666.26,0,0,0,
2007-12-06_13:28,8666.26,8666.26,8666.26,8666.26,0,0,0,
2007-12-06_13:29,8666.26,8666.26,8666.26,8666.26,0,0,0,
2007-12-06_13:30,8694.41,8694.41,8694.41,8694.41,148378,5866,32340,
2007-12-07_09:01,8774.57,8774.57,8774.57,8774.57,379413,3718,23486,
2007-12-07_09:02,8777.84,8777.84,8777.84,8777.84,27901,952,5450,
2007-12-07_09:03,8780.33,8780.33,8780.33,8780.33,31695,1139,6599,
2007-12-07_09:04,8775.11,8775.11,8775.11,8775.11,30494,934,6360,
2007-12-07_09:05,8772.27,8772.27,8772.27,8772.27,22500,741,4788,
2007-12-07_09:06,8771.47,8771.47,8771.47,8771.47,29069,1074,6341,
2007-12-07_09:07,8771.97,8771.97,8771.97,8771.97,22150,743,4606,
2007-12-07_09:08,8774.59,8774.59,8774.59,8774.59,23856,872,5332,
2007-12-07_09:09,8775.41,8775.41,8775.41,8775.41,20501,717,5007,
2007-12-07_09:10,8777.08,8777.08,8777.08,8777.08,23851,636,4271,
2007-12-07_09:11,8783.58,8783.58,8783.58,8783.58,29202,846,6156,
2007-12-07_09:12,8787.59,8787.59,8787.59,8787.59,23885,690,4610,
2007-12-07_09:13,8788.95,8788.95,8788.95,8788.95,26971,735,5323,
2007-12-07_09:14,8789.05,8789.05,8789.05,8789.05,24835,777,5190,
2007-12-07_09:15,8790.91,8790.91,8790.91,8790.91,19991,645,4070,
2007-12-07_09:16,8790.30,8790.30,8790.30,8790.30,32294,831,5744,
2007-12-07_09:17,8789.90,8789.90,8789.90,8789.90,17576,551,3896,
2007-12-07_09:18,8788.88,8788.88,8788.88,8788.88,21840,567,4220,
2007-12-07_09:19,8787.12,8787.12,8787.12,8787.12,21882,631,4666,
2007-12-07_09:20,8781.58,8781.58,8781.58,8781.58,17072,546,3549,
2007-12-07_09:21,8777.93,8777.93,8777.93,8777.93,23829,704,5087,
2007-12-07_09:22,8772.59,8772.59,8772.59,8772.59,18113,639,3951,
2007-12-07_09:23,8766.87,8766.87,8766.87,8766.87,24023,837,5188,
2007-12-07_09:24,8762.92,8762.92,8762.92,8762.92,20458,722,4707,
2007-12-07_09:25,8762.69,8762.69,8762.69,8762.69,20408,644,3976,
2007-12-07_09:26,8763.18,8763.18,8763.18,8763.18,24979,959,5593,
2007-12-07_09:27,8767.89,8767.89,8767.89,8767.89,17872,586,3698,
2007-12-07_09:28,8768.14,8768.14,8768.14,8768.14,20504,705,4168,
2007-12-07_09:29,8771.27,8771.27,8771.27,8771.27,16361,464,3493,
2007-12-07_09:30,8772.09,8772.09,8772.09,8772.09,15804,370,2779,
2007-12-07_09:31,8772.79,8772.79,8772.79,8772.79,20988,657,4558,
2007-12-07_09:32,8772.53,8772.53,8772.53,8772.53,17199,482,3202,
2007-12-07_09:33,8770.78,8770.78,8770.78,8770.78,22142,631,3744,
2007-12-07_09:34,8769.34,8769.34,8769.34,8769.34,18179,545,3121,
2007-12-07_09:35,8765.75,8765.75,8765.75,8765.75,14637,478,2740,
2007-12-07_09:36,8761.87,8761.87,8761.87,8761.87,21818,593,3773,
2007-12-07_09:37,8763.37,8763.37,8763.37,8763.37,14812,410,2987,
2007-12-07_09:38,8760.72,8760.72,8760.72,8760.72,19256,607,3874,
2007-12-07_09:39,8760.01,8760.01,8760.01,8760.01,17067,454,3331,
2007-12-07_09:40,8758.00,8758.00,8758.00,8758.00,12663,332,2575,
2007-12-07_09:41,8757.18,8757.18,8757.18,8757.18,16770,472,3319,
2007-12-07_09:42,8757.10,8757.10,8757.10,8757.10,11928,330,2344,
2007-12-07_09:43,8759.00,8759.00,8759.00,8759.00,16709,418,3161,
2007-12-07_09:44,8763.68,8763.68,8763.68,8763.68,16795,491,3393,
2007-12-07_09:45,8765.71,8765.71,8765.71,8765.71,18948,480,3058,
2007-12-07_09:46,8772.02,8772.02,8772.02,8772.02,24123,739,4273,
2007-12-07_09:47,8772.57,8772.57,8772.57,8772.57,21474,440,2980,
2007-12-07_09:48,8776.20,8776.20,8776.20,8776.20,24182,854,4701,
2007-12-07_09:49,8785.02,8785.02,8785.02,8785.02,21665,715,4018,
2007-12-07_09:50,8786.21,8786.21,8786.21,8786.21,16273,468,3235,
2007-12-07_09:51,8787.40,8787.40,8787.40,8787.40,21199,657,4239,
2007-12-07_09:52,8792.20,8792.20,8792.20,8792.20,14841,412,3150,
2007-12-07_09:53,8794.99,8794.99,8794.99,8794.99,20851,625,4291,
2007-12-07_09:54,8799.35,8799.35,8799.35,8799.35,21586,687,4152,
2007-12-07_09:55,8802.44,8802.44,8802.44,8802.44,16019,528,3636,
2007-12-07_09:56,8803.26,8803.26,8803.26,8803.26,23478,622,4925,
2007-12-07_09:57,8804.93,8804.93,8804.93,8804.93,20224,522,4040,
2007-12-07_09:58,8801.53,8801.53,8801.53,8801.53,18495,549,4004,
2007-12-07_09:59,8801.28,8801.28,8801.28,8801.28,17598,519,3672,
2007-12-07_10:00,8798.81,8798.81,8798.81,8798.81,14341,363,2975,
2007-12-07_10:01,8796.03,8796.03,8796.03,8796.03,18684,515,3727,
2007-12-07_10:02,8794.63,8794.63,8794.63,8794.63,13640,360,2496,
2007-12-07_10:03,8796.20,8796.20,8796.20,8796.20,18494,516,3285,
2007-12-07_10:04,8794.01,8794.01,8794.01,8794.01,17562,555,2658,
2007-12-07_10:05,8791.13,8791.13,8791.13,8791.13,13196,347,2159,
2007-12-07_10:06,8789.44,8789.44,8789.44,8789.44,15033,368,2838,
2007-12-07_10:07,8789.05,8789.05,8789.05,8789.05,12879,255,2015,
2007-12-07_10:08,8789.27,8789.27,8789.27,8789.27,14288,353,2650,
2007-12-07_10:09,8794.29,8794.29,8794.29,8794.29,13916,408,2497,
2007-12-07_10:10,8793.07,8793.07,8793.07,8793.07,10483,290,2120,
2007-12-07_10:11,8791.72,8791.72,8791.72,8791.72,15940,508,2871,
2007-12-07_10:12,8790.47,8790.47,8790.47,8790.47,9075,214,1895,
2007-12-07_10:13,8790.55,8790.55,8790.55,8790.55,10740,252,2223,
2007-12-07_10:14,8790.75,8790.75,8790.75,8790.75,9915,223,2003,
2007-12-07_10:15,8788.43,8788.43,8788.43,8788.43,9322,283,1906,
2007-12-07_10:16,8790.71,8790.71,8790.71,8790.71,11979,294,2438,
2007-12-07_10:17,8788.50,8788.50,8788.50,8788.50,10670,268,2041,
2007-12-07_10:18,8791.03,8791.03,8791.03,8791.03,11495,254,2295,
2007-12-07_10:19,8791.08,8791.08,8791.08,8791.08,8996,203,1820,
2007-12-07_10:20,8789.88,8789.88,8789.88,8789.88,9339,225,1898,
2007-12-07_10:21,8791.79,8791.79,8791.79,8791.79,13828,384,2453,
2007-12-07_10:22,8791.49,8791.49,8791.49,8791.49,9069,254,1621,
2007-12-07_10:23,8790.75,8790.75,8790.75,8790.75,11570,275,2244,
2007-12-07_10:24,8789.59,8789.59,8789.59,8789.59,8995,198,1671,
2007-12-07_10:25,8788.32,8788.32,8788.32,8788.32,8862,234,1728,
2007-12-07_10:26,8788.04,8788.04,8788.04,8788.04,13539,334,2405,
2007-12-07_10:27,8785.35,8785.35,8785.35,8785.35,9158,215,1744,
2007-12-07_10:28,8786.19,8786.19,8786.19,8786.19,12718,349,2397,
2007-12-07_10:29,8782.69,8782.69,8782.69,8782.69,11465,279,1973,
2007-12-07_10:30,8780.18,8780.18,8780.18,8780.18,9160,242,1960,
2007-12-07_10:31,8778.52,8778.52,8778.52,8778.52,14937,468,2784,
2007-12-07_10:32,8774.83,8774.83,8774.83,8774.83,10019,288,2034,
2007-12-07_10:33,8772.81,8772.81,8772.81,8772.81,16208,348,2765,
2007-12-07_10:34,8769.66,8769.66,8769.66,8769.66,11645,312,2220,
2007-12-07_10:35,8768.30,8768.30,8768.30,8768.30,10594,331,2189,
2007-12-07_10:36,8766.61,8766.61,8766.61,8766.61,13632,414,2697,
2007-12-07_10:37,8764.01,8764.01,8764.01,8764.01,8925,269,1815,
2007-12-07_10:38,8761.75,8761.75,8761.75,8761.75,13234,440,2733,
2007-12-07_10:39,8758.27,8758.27,8758.27,8758.27,14172,462,2858,
2007-12-07_10:40,8756.79,8756.79,8756.79,8756.79,14976,428,2843,
2007-12-07_10:41,8754.98,8754.98,8754.98,8754.98,16390,446,3062,
2007-12-07_10:42,8754.31,8754.31,8754.31,8754.31,10744,300,2087,
2007-12-07_10:43,8754.32,8754.32,8754.32,8754.32,12775,382,2501,
2007-12-07_10:44,8753.58,8753.58,8753.58,8753.58,10866,295,2055,
2007-12-07_10:45,8753.01,8753.01,8753.01,8753.01,9338,291,1819,
2007-12-07_10:46,8754.64,8754.64,8754.64,8754.64,13210,327,2323,
2007-12-07_10:47,8756.67,8756.67,8756.67,8756.67,7465,216,1631,
2007-12-07_10:48,8760.84,8760.84,8760.84,8760.84,11953,325,2370,
2007-12-07_10:49,8761.09,8761.09,8761.09,8761.09,9380,241,1927,
2007-12-07_10:50,8763.93,8763.93,8763.93,8763.93,10445,268,1843,
2007-12-07_10:51,8766.44,8766.44,8766.44,8766.44,11618,258,2108,
2007-12-07_10:52,8770.39,8770.39,8770.39,8770.39,7834,155,1470,
2007-12-07_10:53,8768.01,8768.01,8768.01,8768.01,11369,273,2009,
2007-12-07_10:54,8768.95,8768.95,8768.95,8768.95,9081,191,1383,
2007-12-07_10:55,8768.53,8768.53,8768.53,8768.53,8354,185,1503,
2007-12-07_10:56,8766.26,8766.26,8766.26,8766.26,9308,205,1563,
2007-12-07_10:57,8766.12,8766.12,8766.12,8766.12,8807,273,1284,
2007-12-07_10:58,8761.60,8761.60,8761.60,8761.60,9830,241,1789,
2007-12-07_10:59,8760.72,8760.72,8760.72,8760.72,9248,223,1645,
2007-12-07_11:00,8758.22,8758.22,8758.22,8758.22,7797,200,1480,
2007-12-07_11:01,8757.46,8757.46,8757.46,8757.46,9679,228,1770,
2007-12-07_11:02,8756.79,8756.79,8756.79,8756.79,8127,167,1363,
2007-12-07_11:03,8757.69,8757.69,8757.69,8757.69,9592,251,1890,
2007-12-07_11:04,8755.64,8755.64,8755.64,8755.64,9463,215,1638,
2007-12-07_11:05,8757.20,8757.20,8757.20,8757.20,9541,250,1741,
2007-12-07_11:06,8759.06,8759.06,8759.06,8759.06,10998,371,2227,
2007-12-07_11:07,8760.87,8760.87,8760.87,8760.87,9704,304,1721,
2007-12-07_11:08,8765.96,8765.96,8765.96,8765.96,14020,506,2979,
2007-12-07_11:09,8766.09,8766.09,8766.09,8766.09,10720,310,2187,
2007-12-07_11:10,8766.29,8766.29,8766.29,8766.29,10054,241,1884,
2007-12-07_11:11,8768.88,8768.88,8768.88,8768.88,12320,316,2175,
2007-12-07_11:12,8772.41,8772.41,8772.41,8772.41,9791,247,1946,
2007-12-07_11:13,8773.23,8773.23,8773.23,8773.23,11331,352,2305,
2007-12-07_11:14,8772.43,8772.43,8772.43,8772.43,9454,214,1653,
2007-12-07_11:15,8774.20,8774.20,8774.20,8774.20,8183,203,1454,
2007-12-07_11:16,8773.13,8773.13,8773.13,8773.13,8320,204,1775,
2007-12-07_11:17,8772.75,8772.75,8772.75,8772.75,6978,153,1328,
2007-12-07_11:18,8771.90,8771.90,8771.90,8771.90,10910,312,2307,
2007-12-07_11:19,8767.92,8767.92,8767.92,8767.92,8381,230,1798,
2007-12-07_11:20,8767.28,8767.28,8767.28,8767.28,8722,262,1888,
2007-12-07_11:21,8765.95,8765.95,8765.95,8765.95,10340,309,2234,
2007-12-07_11:22,8763.21,8763.21,8763.21,8763.21,8916,262,1706,
2007-12-07_11:23,8759.18,8759.18,8759.18,8759.18,15242,610,2816,
2007-12-07_11:24,8758.58,8758.58,8758.58,8758.58,10495,329,2254,
2007-12-07_11:25,8755.31,8755.31,8755.31,8755.31,11336,453,2452,
2007-12-07_11:26,8752.94,8752.94,8752.94,8752.94,14927,577,3315,
2007-12-07_11:27,8751.22,8751.22,8751.22,8751.22,11167,394,2470,
2007-12-07_11:28,8748.84,8748.84,8748.84,8748.84,15410,574,3334,
2007-12-07_11:29,8745.07,8745.07,8745.07,8745.07,13789,617,3351,
2007-12-07_11:30,8742.59,8742.59,8742.59,8742.59,14949,534,3177,
2007-12-07_11:31,8745.02,8745.02,8745.02,8745.02,16402,540,3670,
2007-12-07_11:32,8742.33,8742.33,8742.33,8742.33,11054,360,2331,
2007-12-07_11:33,8740.63,8740.63,8740.63,8740.63,12207,395,2673,
2007-12-07_11:34,8748.14,8748.14,8748.14,8748.14,12994,394,2465,
2007-12-07_11:35,8746.63,8746.63,8746.63,8746.63,11375,415,2415,
2007-12-07_11:36,8747.42,8747.42,8747.42,8747.42,11694,344,2306,
2007-12-07_11:37,8746.93,8746.93,8746.93,8746.93,8978,229,1594,
2007-12-07_11:38,8755.59,8755.59,8755.59,8755.59,14626,453,2938,
2007-12-07_11:39,8758.51,8758.51,8758.51,8758.51,10491,315,2075,
2007-12-07_11:40,8761.51,8761.51,8761.51,8761.51,9427,309,2079,
2007-12-07_11:41,8759.90,8759.90,8759.90,8759.90,12982,324,2511,
2007-12-07_11:42,8760.07,8760.07,8760.07,8760.07,8426,207,1746,
2007-12-07_11:43,8761.11,8761.11,8761.11,8761.11,10964,272,2182,
2007-12-07_11:44,8758.96,8758.96,8758.96,8758.96,9279,197,1674,
2007-12-07_11:45,8760.25,8760.25,8760.25,8760.25,8195,162,1576,
2007-12-07_11:46,8762.29,8762.29,8762.29,8762.29,11528,308,2230,
2007-12-07_11:47,8767.03,8767.03,8767.03,8767.03,13032,394,2425,
2007-12-07_11:48,8768.31,8768.31,8768.31,8768.31,14479,437,2765,
2007-12-07_11:49,8768.60,8768.60,8768.60,8768.60,9998,258,2007,
2007-12-07_11:50,8769.98,8769.98,8769.98,8769.98,10075,324,2032,
2007-12-07_11:51,8769.37,8769.37,8769.37,8769.37,11858,302,2379,
2007-12-07_11:52,8771.75,8771.75,8771.75,8771.75,9927,223,1900,
2007-12-07_11:53,8772.47,8772.47,8772.47,8772.47,13584,273,2610,
2007-12-07_11:54,8774.87,8774.87,8774.87,8774.87,12718,290,2551,
2007-12-07_11:55,8776.31,8776.31,8776.31,8776.31,9944,262,2184,
2007-12-07_11:56,8776.18,8776.18,8776.18,8776.18,12674,384,2957,
2007-12-07_11:57,8773.51,8773.51,8773.51,8773.51,9275,231,1880,
2007-12-07_11:58,8772.94,8772.94,8772.94,8772.94,11175,307,2306,
2007-12-07_11:59,8772.79,8772.79,8772.79,8772.79,7369,167,1563,
2007-12-07_12:00,8770.52,8770.52,8770.52,8770.52,7976,242,1620,
2007-12-07_12:01,8769.12,8769.12,8769.12,8769.12,10111,304,2016,
2007-12-07_12:02,8768.40,8768.40,8768.40,8768.40,7630,209,1522,
2007-12-07_12:03,8769.45,8769.45,8769.45,8769.45,9787,257,2033,
2007-12-07_12:04,8765.63,8765.63,8765.63,8765.63,8233,158,1414,
2007-12-07_12:05,8766.50,8766.50,8766.50,8766.50,8129,201,1575,
2007-12-07_12:06,8764.11,8764.11,8764.11,8764.11,9424,213,1580,
2007-12-07_12:07,8763.82,8763.82,8763.82,8763.82,7085,157,1291,
2007-12-07_12:08,8763.47,8763.47,8763.47,8763.47,10160,234,1975,
2007-12-07_12:09,8762.61,8762.61,8762.61,8762.61,8735,242,1533,
2007-12-07_12:10,8762.32,8762.32,8762.32,8762.32,9825,394,1821,
2007-12-07_12:11,8762.05,8762.05,8762.05,8762.05,10612,276,1977,
2007-12-07_12:12,8764.16,8764.16,8764.16,8764.16,8450,214,1657,
2007-12-07_12:13,8765.58,8765.58,8765.58,8765.58,10140,271,2125,
2007-12-07_12:14,8765.59,8765.59,8765.59,8765.59,8308,234,1693,
2007-12-07_12:15,8772.36,8772.36,8772.36,8772.36,8963,246,1852,
2007-12-07_12:16,8774.30,8774.30,8774.30,8774.30,10695,274,2244,
2007-12-07_12:17,8772.49,8772.49,8772.49,8772.49,11505,426,1910,
2007-12-07_12:18,8775.18,8775.18,8775.18,8775.18,12798,348,2679,
2007-12-07_12:19,8775.35,8775.35,8775.35,8775.35,11783,286,2098,
2007-12-07_12:20,8773.04,8773.04,8773.04,8773.04,9235,257,2034,
2007-12-07_12:21,8774.94,8774.94,8774.94,8774.94,14322,333,2176,
2007-12-07_12:22,8774.74,8774.74,8774.74,8774.74,9747,215,1701,
2007-12-07_12:23,8775.91,8775.91,8775.91,8775.91,12395,312,2319,
2007-12-07_12:24,8776.11,8776.11,8776.11,8776.11,10741,289,1948,
2007-12-07_12:25,8774.31,8774.31,8774.31,8774.31,10291,303,1973,
2007-12-07_12:26,8774.00,8774.00,8774.00,8774.00,12299,328,2356,
2007-12-07_12:27,8775.58,8775.58,8775.58,8775.58,9813,426,1856,
2007-12-07_12:28,8774.13,8774.13,8774.13,8774.13,10428,270,2257,
2007-12-07_12:29,8771.28,8771.28,8771.28,8771.28,9890,237,1710,
2007-12-07_12:30,8771.43,8771.43,8771.43,8771.43,8839,231,1820,
2007-12-07_12:31,8772.37,8772.37,8772.37,8772.37,10669,311,2215,
2007-12-07_12:32,8769.32,8769.32,8769.32,8769.32,8513,300,1806,
2007-12-07_12:33,8770.50,8770.50,8770.50,8770.50,11072,271,2279,
2007-12-07_12:34,8767.42,8767.42,8767.42,8767.42,9849,289,1801,
2007-12-07_12:35,8765.29,8765.29,8765.29,8765.29,7437,176,1573,
2007-12-07_12:36,8763.59,8763.59,8763.59,8763.59,12325,325,2169,
2007-12-07_12:37,8762.39,8762.39,8762.39,8762.39,10962,267,1842,
2007-12-07_12:38,8760.88,8760.88,8760.88,8760.88,14203,365,2777,
2007-12-07_12:39,8760.55,8760.55,8760.55,8760.55,9397,270,1894,
2007-12-07_12:40,8756.10,8756.10,8756.10,8756.10,9027,304,2077,
2007-12-07_12:41,8757.08,8757.08,8757.08,8757.08,11881,358,2467,
2007-12-07_12:42,8755.84,8755.84,8755.84,8755.84,11857,284,2012,
2007-12-07_12:43,8756.83,8756.83,8756.83,8756.83,14425,495,2571,
2007-12-07_12:44,8763.66,8763.66,8763.66,8763.66,11548,318,1996,
2007-12-07_12:45,8764.15,8764.15,8764.15,8764.15,9878,236,1872,
2007-12-07_12:46,8765.09,8765.09,8765.09,8765.09,10696,288,2458,
2007-12-07_12:47,8764.43,8764.43,8764.43,8764.43,10100,271,1856,
2007-12-07_12:48,8766.20,8766.20,8766.20,8766.20,13486,339,2387,
2007-12-07_12:49,8764.92,8764.92,8764.92,8764.92,11469,309,1864,
2007-12-07_12:50,8764.11,8764.11,8764.11,8764.11,8649,248,1908,
2007-12-07_12:51,8760.96,8760.96,8760.96,8760.96,10949,287,2217,
2007-12-07_12:52,8762.31,8762.31,8762.31,8762.31,6936,176,1478,
2007-12-07_12:53,8761.16,8761.16,8761.16,8761.16,11635,300,2271,
2007-12-07_12:54,8761.33,8761.33,8761.33,8761.33,9710,240,1668,
2007-12-07_12:55,8762.37,8762.37,8762.37,8762.37,11062,431,2545,
2007-12-07_12:56,8761.80,8761.80,8761.80,8761.80,10603,319,2101,
2007-12-07_12:57,8761.02,8761.02,8761.02,8761.02,12155,433,2032,
2007-12-07_12:58,8764.85,8764.85,8764.85,8764.85,14457,496,3043,
2007-12-07_12:59,8764.34,8764.34,8764.34,8764.34,10103,263,2070,
2007-12-07_13:00,8763.22,8763.22,8763.22,8763.22,12663,397,2478,
2007-12-07_13:01,8764.10,8764.10,8764.10,8764.10,11184,380,2230,
2007-12-07_13:02,8765.14,8765.14,8765.14,8765.14,8916,258,1859,
2007-12-07_13:03,8764.39,8764.39,8764.39,8764.39,13278,440,2454,
2007-12-07_13:04,8763.07,8763.07,8763.07,8763.07,11834,301,2217,
2007-12-07_13:05,8762.86,8762.86,8762.86,8762.86,13076,334,2282,
2007-12-07_13:06,8762.34,8762.34,8762.34,8762.34,14358,454,2826,
2007-12-07_13:07,8762.99,8762.99,8762.99,8762.99,10364,326,2134,
2007-12-07_13:08,8759.09,8759.09,8759.09,8759.09,13511,409,2789,
2007-12-07_13:09,8759.19,8759.19,8759.19,8759.19,12347,368,2437,
2007-12-07_13:10,8758.23,8758.23,8758.23,8758.23,13212,414,2659,
2007-12-07_13:11,8756.60,8756.60,8756.60,8756.60,15461,515,2967,
2007-12-07_13:12,8756.87,8756.87,8756.87,8756.87,13883,464,2616,
2007-12-07_13:13,8753.81,8753.81,8753.81,8753.81,16214,500,3338,
2007-12-07_13:14,8754.36,8754.36,8754.36,8754.36,12448,358,2698,
2007-12-07_13:15,8754.19,8754.19,8754.19,8754.19,14369,394,2883,
2007-12-07_13:16,8753.76,8753.76,8753.76,8753.76,18473,537,3678,
2007-12-07_13:17,8753.26,8753.26,8753.26,8753.26,13129,452,2656,
2007-12-07_13:18,8752.81,8752.81,8752.81,8752.81,19337,650,4043,
2007-12-07_13:19,8749.87,8749.87,8749.87,8749.87,13832,499,3172,
2007-12-07_13:20,8749.90,8749.90,8749.90,8749.90,15097,533,3589,
2007-12-07_13:21,8749.88,8749.88,8749.88,8749.88,20921,715,4684,
2007-12-07_13:22,8749.15,8749.15,8749.15,8749.15,18823,695,4114,
2007-12-07_13:23,8744.48,8744.48,8744.48,8744.48,21954,778,5043,
2007-12-07_13:24,8747.11,8747.11,8747.11,8747.11,21649,815,5427,
2007-12-07_13:25,8746.75,8746.75,8746.75,8746.75,18029,639,4535,
2007-12-07_13:26,8746.76,8746.76,8746.76,8746.76,0,0,0,
2007-12-07_13:27,8746.76,8746.76,8746.76,8746.76,0,0,0,
2007-12-07_13:28,8746.76,8746.76,8746.76,8746.76,0,0,0,
2007-12-07_13:29,8746.76,8746.76,8746.76,8746.76,0,0,0,
2007-12-07_13:30,8722.38,8722.38,8722.38,8722.38,154616,6411,33249,
2007-12-10_09:01,8700.48,8700.48,8700.48,8700.48,296643,2795,17403,
2007-12-10_09:02,8692.85,8692.85,8692.85,8692.85,31956,667,4288,
2007-12-10_09:03,8694.01,8694.01,8694.01,8694.01,19823,661,4634,
2007-12-10_09:04,8689.21,8689.21,8689.21,8689.21,20413,755,5062,
2007-12-10_09:05,8688.28,8688.28,8688.28,8688.28,25456,690,4208,
2007-12-10_09:06,8685.40,8685.40,8685.40,8685.40,23760,803,4891,
2007-12-10_09:07,8683.16,8683.16,8683.16,8683.16,14477,473,3418,
2007-12-10_09:08,8681.43,8681.43,8681.43,8681.43,17314,531,4223,
2007-12-10_09:09,8681.05,8681.05,8681.05,8681.05,17881,525,4184,
2007-12-10_09:10,8680.05,8680.05,8680.05,8680.05,14722,432,3570,
2007-12-10_09:11,8683.21,8683.21,8683.21,8683.21,18759,550,4624,
2007-12-10_09:12,8683.66,8683.66,8683.66,8683.66,13532,383,3267,
2007-12-10_09:13,8685.76,8685.76,8685.76,8685.76,16253,571,4025,
2007-12-10_09:14,8687.78,8687.78,8687.78,8687.78,16530,487,3768,
2007-12-10_09:15,8696.19,8696.19,8696.19,8696.19,14316,466,3282,
2007-12-10_09:16,8701.04,8701.04,8701.04,8701.04,18127,517,4267,
2007-12-10_09:17,8705.42,8705.42,8705.42,8705.42,11743,357,2796,
2007-12-10_09:18,8704.96,8704.96,8704.96,8704.96,15013,470,3578,
2007-12-10_09:19,8704.60,8704.60,8704.60,8704.60,14481,448,3408,
2007-12-10_09:20,8703.25,8703.25,8703.25,8703.25,13234,408,2988,
2007-12-10_09:21,8699.26,8699.26,8699.26,8699.26,17535,511,3822,
2007-12-10_09:22,8699.82,8699.82,8699.82,8699.82,12469,377,2878,
2007-12-10_09:23,8694.18,8694.18,8694.18,8694.18,16085,480,3730,
2007-12-10_09:24,8692.15,8692.15,8692.15,8692.15,13637,362,3024,
2007-12-10_09:25,8687.97,8687.97,8687.97,8687.97,11369,320,2664,
2007-12-10_09:26,8685.92,8685.92,8685.92,8685.92,16623,508,3737,
2007-12-10_09:27,8682.48,8682.48,8682.48,8682.48,11835,365,2601,
2007-12-10_09:28,8678.38,8678.38,8678.38,8678.38,15058,466,3274,
2007-12-10_09:29,8671.14,8671.14,8671.14,8671.14,17217,443,3385,
2007-12-10_09:30,8666.51,8666.51,8666.51,8666.51,14915,412,3334,
2007-12-10_09:31,8662.35,8662.35,8662.35,8662.35,19152,609,4336,
2007-12-10_09:32,8658.03,8658.03,8658.03,8658.03,13513,363,3126,
2007-12-10_09:33,8654.30,8654.30,8654.30,8654.30,17740,499,3945,
2007-12-10_09:34,8655.00,8655.00,8655.00,8655.00,14895,454,3480,
2007-12-10_09:35,8653.79,8653.79,8653.79,8653.79,12656,367,2780,
2007-12-10_09:36,8658.19,8658.19,8658.19,8658.19,15303,439,3430,
2007-12-10_09:37,8660.95,8660.95,8660.95,8660.95,11227,329,2520,
2007-12-10_09:38,8665.70,8665.70,8665.70,8665.70,12872,308,2649,
2007-12-10_09:39,8670.70,8670.70,8670.70,8670.70,11092,284,2503,
2007-12-10_09:40,8672.72,8672.72,8672.72,8672.72,9727,270,2240,
2007-12-10_09:41,8673.49,8673.49,8673.49,8673.49,12863,313,2892,
2007-12-10_09:42,8674.34,8674.34,8674.34,8674.34,9067,255,1955,
2007-12-10_09:43,8672.16,8672.16,8672.16,8672.16,11604,348,2551,
2007-12-10_09:44,8670.45,8670.45,8670.45,8670.45,11025,305,2322,
2007-12-10_09:45,8668.33,8668.33,8668.33,8668.33,8579,241,1883,
2007-12-10_09:46,8668.23,8668.23,8668.23,8668.23,10529,298,2372,
2007-12-10_09:47,8668.36,8668.36,8668.36,8668.36,8748,200,1640,
2007-12-10_09:48,8670.35,8670.35,8670.35,8670.35,10946,230,2043,
2007-12-10_09:49,8673.58,8673.58,8673.58,8673.58,8942,229,1963,
2007-12-10_09:50,8672.98,8672.98,8672.98,8672.98,8025,181,1651,
2007-12-10_09:51,8675.12,8675.12,8675.12,8675.12,11355,266,2461,
2007-12-10_09:52,8675.37,8675.37,8675.37,8675.37,9208,172,1767,
2007-12-10_09:53,8676.46,8676.46,8676.46,8676.46,11960,286,2517,
2007-12-10_09:54,8676.20,8676.20,8676.20,8676.20,9253,210,1860,
2007-12-10_09:55,8678.25,8678.25,8678.25,8678.25,8137,182,1655,
2007-12-10_09:56,8679.77,8679.77,8679.77,8679.77,11152,253,2415,
2007-12-10_09:57,8679.37,8679.37,8679.37,8679.37,8257,191,1812,
2007-12-10_09:58,8680.51,8680.51,8680.51,8680.51,9716,222,2071,
2007-12-10_09:59,8679.61,8679.61,8679.61,8679.61,8009,179,1603,
2007-12-10_10:00,8679.73,8679.73,8679.73,8679.73,9078,236,1569,
2007-12-10_10:01,8679.76,8679.76,8679.76,8679.76,11753,227,2171,
2007-12-10_10:02,8679.73,8679.73,8679.73,8679.73,7094,145,1336,
2007-12-10_10:03,8676.87,8676.87,8676.87,8676.87,9777,269,2000,
2007-12-10_10:04,8674.85,8674.85,8674.85,8674.85,8736,219,1695,
2007-12-10_10:05,8674.65,8674.65,8674.65,8674.65,8909,206,1756,
2007-12-10_10:06,8675.36,8675.36,8675.36,8675.36,8483,200,1681,
2007-12-10_10:07,8674.02,8674.02,8674.02,8674.02,6906,123,1312,
2007-12-10_10:08,8671.97,8671.97,8671.97,8671.97,10036,205,1718,
2007-12-10_10:09,8671.67,8671.67,8671.67,8671.67,8164,184,1537,
2007-12-10_10:10,8670.59,8670.59,8670.59,8670.59,7787,222,1538,
2007-12-10_10:11,8669.74,8669.74,8669.74,8669.74,9179,239,1879,
2007-12-10_10:12,8667.62,8667.62,8667.62,8667.62,6810,173,1440,
2007-12-10_10:13,8667.13,8667.13,8667.13,8667.13,10304,272,2150,
2007-12-10_10:14,8666.69,8666.69,8666.69,8666.69,8840,183,1589,
2007-12-10_10:15,8666.39,8666.39,8666.39,8666.39,9011,269,1757,
2007-12-10_10:16,8665.03,8665.03,8665.03,8665.03,9582,214,1928,
2007-12-10_10:17,8663.20,8663.20,8663.20,8663.20,7706,136,1446,
2007-12-10_10:18,8662.04,8662.04,8662.04,8662.04,9480,269,1995,
2007-12-10_10:19,8662.27,8662.27,8662.27,8662.27,8471,210,1581,
2007-12-10_10:20,8662.93,8662.93,8662.93,8662.93,7527,230,1524,
2007-12-10_10:21,8663.73,8663.73,8663.73,8663.73,10415,265,1987,
2007-12-10_10:22,8663.72,8663.72,8663.72,8663.72,7379,178,1525,
2007-12-10_10:23,8663.03,8663.03,8663.03,8663.03,10251,198,1900,
2007-12-10_10:24,8661.20,8661.20,8661.20,8661.20,7318,171,1471,
2007-12-10_10:25,8662.04,8662.04,8662.04,8662.04,6685,136,1304,
2007-12-10_10:26,8662.66,8662.66,8662.66,8662.66,9179,168,1670,
2007-12-10_10:27,8664.11,8664.11,8664.11,8664.11,7082,164,1310,
2007-12-10_10:28,8667.17,8667.17,8667.17,8667.17,8889,212,1830,
2007-12-10_10:29,8669.64,8669.64,8669.64,8669.64,8209,169,1432,
2007-12-10_10:30,8671.80,8671.80,8671.80,8671.80,7857,173,1433,
2007-12-10_10:31,8673.03,8673.03,8673.03,8673.03,9365,193,1723,
2007-12-10_10:32,8674.31,8674.31,8674.31,8674.31,6095,109,1206,
2007-12-10_10:33,8673.25,8673.25,8673.25,8673.25,7992,139,1520,
2007-12-10_10:34,8673.22,8673.22,8673.22,8673.22,5984,119,1149,
2007-12-10_10:35,8673.85,8673.85,8673.85,8673.85,8394,182,1145,
2007-12-10_10:36,8674.98,8674.98,8674.98,8674.98,7816,130,1348,
2007-12-10_10:37,8672.74,8672.74,8672.74,8672.74,6039,149,1068,
2007-12-10_10:38,8672.96,8672.96,8672.96,8672.96,8903,165,1423,
2007-12-10_10:39,8673.67,8673.67,8673.67,8673.67,7961,151,1233,
2007-12-10_10:40,8674.37,8674.37,8674.37,8674.37,6906,183,1285,
2007-12-10_10:41,8677.95,8677.95,8677.95,8677.95,10620,303,2082,
2007-12-10_10:42,8682.35,8682.35,8682.35,8682.35,7683,239,1518,
2007-12-10_10:43,8686.60,8686.60,8686.60,8686.60,12560,468,2632,
2007-12-10_10:44,8689.68,8689.68,8689.68,8689.68,11939,380,2302,
2007-12-10_10:45,8689.36,8689.36,8689.36,8689.36,10202,333,2051,
2007-12-10_10:46,8690.09,8690.09,8690.09,8690.09,15427,484,2641,
2007-12-10_10:47,8689.27,8689.27,8689.27,8689.27,8910,216,1649,
2007-12-10_10:48,8689.73,8689.73,8689.73,8689.73,10815,244,1924,
2007-12-10_10:49,8687.65,8687.65,8687.65,8687.65,7800,152,1416,
2007-12-10_10:50,8686.75,8686.75,8686.75,8686.75,7978,157,1393,
2007-12-10_10:51,8687.55,8687.55,8687.55,8687.55,8605,164,1594,
2007-12-10_10:52,8685.14,8685.14,8685.14,8685.14,7196,161,1087,
2007-12-10_10:53,8685.33,8685.33,8685.33,8685.33,8673,170,1533,
2007-12-10_10:54,8683.10,8683.10,8683.10,8683.10,9278,209,1364,
2007-12-10_10:55,8683.60,8683.60,8683.60,8683.60,7728,164,1313,
2007-12-10_10:56,8689.05,8689.05,8689.05,8689.05,10481,213,1777,
2007-12-10_10:57,8685.00,8685.00,8685.00,8685.00,6679,149,1281,
2007-12-10_10:58,8685.02,8685.02,8685.02,8685.02,7406,164,1563,
2007-12-10_10:59,8687.55,8687.55,8687.55,8687.55,6853,129,1250,
2007-12-10_11:00,8690.63,8690.63,8690.63,8690.63,7998,229,1630,
2007-12-10_11:01,8694.79,8694.79,8694.79,8694.79,11310,314,2404,
2007-12-10_11:02,8694.51,8694.51,8694.51,8694.51,7944,151,1393,
2007-12-10_11:03,8694.74,8694.74,8694.74,8694.74,11216,231,2037,
2007-12-10_11:04,8696.08,8696.08,8696.08,8696.08,8578,186,1670,
2007-12-10_11:05,8695.37,8695.37,8695.37,8695.37,9162,216,1802,
2007-12-10_11:06,8695.37,8695.37,8695.37,8695.37,9312,236,1766,
2007-12-10_11:07,8694.67,8694.67,8694.67,8694.67,5990,131,1322,
2007-12-10_11:08,8694.43,8694.43,8694.43,8694.43,8942,227,1760,
2007-12-10_11:09,8693.32,8693.32,8693.32,8693.32,9306,201,1398,
2007-12-10_11:10,8691.60,8691.60,8691.60,8691.60,8395,237,1706,
2007-12-10_11:11,8695.61,8695.61,8695.61,8695.61,9335,212,1987,
2007-12-10_11:12,8697.88,8697.88,8697.88,8697.88,8413,206,1608,
2007-12-10_11:13,8701.26,8701.26,8701.26,8701.26,9891,261,2184,
2007-12-10_11:14,8700.87,8700.87,8700.87,8700.87,11191,289,1986,
2007-12-10_11:15,8700.98,8700.98,8700.98,8700.98,9641,220,1845,
2007-12-10_11:16,8701.52,8701.52,8701.52,8701.52,12501,369,2305,
2007-12-10_11:17,8699.27,8699.27,8699.27,8699.27,8348,180,1578,
2007-12-10_11:18,8702.04,8702.04,8702.04,8702.04,16498,559,2440,
2007-12-10_11:19,8705.15,8705.15,8705.15,8705.15,9684,275,1923,
2007-12-10_11:20,8706.14,8706.14,8706.14,8706.14,8406,205,1685,
2007-12-10_11:21,8706.35,8706.35,8706.35,8706.35,10078,210,1896,
2007-12-10_11:22,8706.58,8706.58,8706.58,8706.58,7480,168,1454,
2007-12-10_11:23,8703.49,8703.49,8703.49,8703.49,9647,205,1868,
2007-12-10_11:24,8704.97,8704.97,8704.97,8704.97,7622,193,1562,
2007-12-10_11:25,8703.60,8703.60,8703.60,8703.60,7676,160,1427,
2007-12-10_11:26,8700.02,8700.02,8700.02,8700.02,9113,159,1600,
2007-12-10_11:27,8698.50,8698.50,8698.50,8698.50,7109,128,1290,
2007-12-10_11:28,8695.20,8695.20,8695.20,8695.20,8203,186,1658,
2007-12-10_11:29,8694.54,8694.54,8694.54,8694.54,7767,168,1490,
2007-12-10_11:30,8694.41,8694.41,8694.41,8694.41,8318,205,1555,
2007-12-10_11:31,8691.28,8691.28,8691.28,8691.28,9954,264,2097,
2007-12-10_11:32,8689.08,8689.08,8689.08,8689.08,8853,242,1748,
2007-12-10_11:33,8684.12,8684.12,8684.12,8684.12,11451,342,2462,
2007-12-10_11:34,8688.53,8688.53,8688.53,8688.53,10231,283,1911,
2007-12-10_11:35,8681.29,8681.29,8681.29,8681.29,8835,215,1633,
2007-12-10_11:36,8682.13,8682.13,8682.13,8682.13,9173,206,1785,
2007-12-10_11:37,8685.56,8685.56,8685.56,8685.56,7252,194,1415,
2007-12-10_11:38,8684.88,8684.88,8684.88,8684.88,10616,236,1852,
2007-12-10_11:39,8687.49,8687.49,8687.49,8687.49,6281,127,1232,
2007-12-10_11:40,8690.55,8690.55,8690.55,8690.55,7863,190,1408,
2007-12-10_11:41,8698.24,8698.24,8698.24,8698.24,12477,312,2285,
2007-12-10_11:42,8701.28,8701.28,8701.28,8701.28,7826,210,1590,
2007-12-10_11:43,8699.17,8699.17,8699.17,8699.17,11005,233,1983,
2007-12-10_11:44,8700.28,8700.28,8700.28,8700.28,8779,181,1628,
2007-12-10_11:45,8699.40,8699.40,8699.40,8699.40,6956,148,1487,
2007-12-10_11:46,8700.49,8700.49,8700.49,8700.49,6717,152,1540,
2007-12-10_11:47,8698.68,8698.68,8698.68,8698.68,6785,121,1135,
2007-12-10_11:48,8697.04,8697.04,8697.04,8697.04,8740,225,1607,
2007-12-10_11:49,8696.41,8696.41,8696.41,8696.41,8109,197,1576,
2007-12-10_11:50,8694.34,8694.34,8694.34,8694.34,10354,291,1787,
2007-12-10_11:51,8697.08,8697.08,8697.08,8697.08,10885,280,1961,
2007-12-10_11:52,8697.01,8697.01,8697.01,8697.01,8122,247,1646,
2007-12-10_11:53,8697.96,8697.96,8697.96,8697.96,9690,203,1858,
2007-12-10_11:54,8697.99,8697.99,8697.99,8697.99,8743,202,1430,
2007-12-10_11:55,8698.23,8698.23,8698.23,8698.23,7835,167,1489,
2007-12-10_11:56,8695.32,8695.32,8695.32,8695.32,9540,194,1812,
2007-12-10_11:57,8693.01,8693.01,8693.01,8693.01,6750,133,1320,
2007-12-10_11:58,8692.62,8692.62,8692.62,8692.62,10267,268,2298,
2007-12-10_11:59,8688.61,8688.61,8688.61,8688.61,8326,221,1744,
2007-12-10_12:00,8687.94,8687.94,8687.94,8687.94,8975,227,1818,
2007-12-10_12:01,8685.30,8685.30,8685.30,8685.30,9452,243,1960,
2007-12-10_12:02,8682.36,8682.36,8682.36,8682.36,7413,176,1595,
2007-12-10_12:03,8678.00,8678.00,8678.00,8678.00,12567,315,2546,
2007-12-10_12:04,8673.76,8673.76,8673.76,8673.76,7357,194,1593,
2007-12-10_12:05,8676.34,8676.34,8676.34,8676.34,7918,200,1689,
2007-12-10_12:06,8674.53,8674.53,8674.53,8674.53,11608,316,2580,
2007-12-10_12:07,8676.61,8676.61,8676.61,8676.61,7008,169,1540,
2007-12-10_12:08,8676.08,8676.08,8676.08,8676.08,8645,204,1687,
2007-12-10_12:09,8675.83,8675.83,8675.83,8675.83,6686,132,1271,
2007-12-10_12:10,8677.59,8677.59,8677.59,8677.59,6039,140,1361,
2007-12-10_12:11,8678.29,8678.29,8678.29,8678.29,7794,147,1545,
2007-12-10_12:12,8679.15,8679.15,8679.15,8679.15,5577,121,1357,
2007-12-10_12:13,8677.97,8677.97,8677.97,8677.97,7152,153,1402,
2007-12-10_12:14,8677.65,8677.65,8677.65,8677.65,7371,204,1310,
2007-12-10_12:15,8674.18,8674.18,8674.18,8674.18,6693,180,1274,
2007-12-10_12:16,8671.75,8671.75,8671.75,8671.75,8124,179,1519,
2007-12-10_12:17,8666.59,8666.59,8666.59,8666.59,9611,253,1544,
2007-12-10_12:18,8659.45,8659.45,8659.45,8659.45,14210,399,2751,
2007-12-10_12:19,8656.27,8656.27,8656.27,8656.27,11423,306,2032,
2007-12-10_12:20,8655.20,8655.20,8655.20,8655.20,9107,209,1853,
2007-12-10_12:21,8656.30,8656.30,8656.30,8656.30,10328,239,2010,
2007-12-10_12:22,8656.92,8656.92,8656.92,8656.92,8115,220,1681,
2007-12-10_12:23,8659.27,8659.27,8659.27,8659.27,10168,227,1949,
2007-12-10_12:24,8660.07,8660.07,8660.07,8660.07,6687,164,1341,
2007-12-10_12:25,8661.25,8661.25,8661.25,8661.25,7596,180,1396,
2007-12-10_12:26,8661.58,8661.58,8661.58,8661.58,8490,173,1597,
2007-12-10_12:27,8662.25,8662.25,8662.25,8662.25,6352,126,1200,
2007-12-10_12:28,8661.06,8661.06,8661.06,8661.06,8103,178,1552,
2007-12-10_12:29,8661.40,8661.40,8661.40,8661.40,8910,145,1361,
2007-12-10_12:30,8660.61,8660.61,8660.61,8660.61,9026,176,1753,
2007-12-10_12:31,8658.57,8658.57,8658.57,8658.57,7727,162,1574,
2007-12-10_12:32,8661.00,8661.00,8661.00,8661.00,7075,131,1249,
2007-12-10_12:33,8660.74,8660.74,8660.74,8660.74,8126,170,1568,
2007-12-10_12:34,8663.20,8663.20,8663.20,8663.20,5298,105,1124,
2007-12-10_12:35,8664.25,8664.25,8664.25,8664.25,7409,160,1369,
2007-12-10_12:36,8662.75,8662.75,8662.75,8662.75,8697,167,1509,
2007-12-10_12:37,8662.55,8662.55,8662.55,8662.55,6575,144,1183,
2007-12-10_12:38,8661.30,8661.30,8661.30,8661.30,8815,190,1625,
2007-12-10_12:39,8661.75,8661.75,8661.75,8661.75,6256,122,1147,
2007-12-10_12:40,8661.64,8661.64,8661.64,8661.64,6636,117,1183,
2007-12-10_12:41,8661.85,8661.85,8661.85,8661.85,7864,137,1509,
2007-12-10_12:42,8661.04,8661.04,8661.04,8661.04,6100,127,1077,
2007-12-10_12:43,8662.06,8662.06,8662.06,8662.06,9168,206,1613,
2007-12-10_12:44,8661.62,8661.62,8661.62,8661.62,6592,134,1259,
2007-12-10_12:45,8660.20,8660.20,8660.20,8660.20,8757,173,1445,
2007-12-10_12:46,8659.20,8659.20,8659.20,8659.20,9863,231,2265,
2007-12-10_12:47,8657.93,8657.93,8657.93,8657.93,8978,251,2060,
2007-12-10_12:48,8650.97,8650.97,8650.97,8650.97,16223,562,4191,
2007-12-10_12:49,8646.14,8646.14,8646.14,8646.14,12028,421,3191,
2007-12-10_12:50,8641.04,8641.04,8641.04,8641.04,14988,520,3962,
2007-12-10_12:51,8637.21,8637.21,8637.21,8637.21,16563,564,4271,
2007-12-10_12:52,8640.81,8640.81,8640.81,8640.81,14025,379,2872,
2007-12-10_12:53,8636.11,8636.11,8636.11,8636.11,15581,417,3495,
2007-12-10_12:54,8638.74,8638.74,8638.74,8638.74,11257,259,2209,
2007-12-10_12:55,8636.81,8636.81,8636.81,8636.81,10151,258,2201,
2007-12-10_12:56,8637.79,8637.79,8637.79,8637.79,11138,284,2295,
2007-12-10_12:57,8638.67,8638.67,8638.67,8638.67,8497,246,2066,
2007-12-10_12:58,8637.34,8637.34,8637.34,8637.34,10744,287,2517,
2007-12-10_12:59,8635.95,8635.95,8635.95,8635.95,10502,310,2275,
2007-12-10_13:00,8637.60,8637.60,8637.60,8637.60,9213,253,1985,
2007-12-10_13:01,8637.03,8637.03,8637.03,8637.03,11309,369,2402,
2007-12-10_13:02,8636.87,8636.87,8636.87,8636.87,9057,263,1955,
2007-12-10_13:03,8637.37,8637.37,8637.37,8637.37,11125,307,2317,
2007-12-10_13:04,8633.45,8633.45,8633.45,8633.45,9656,269,2084,
2007-12-10_13:05,8635.72,8635.72,8635.72,8635.72,11578,322,2429,
2007-12-10_13:06,8631.40,8631.40,8631.40,8631.40,13416,410,3011,
2007-12-10_13:07,8628.50,8628.50,8628.50,8628.50,10523,313,2415,
2007-12-10_13:08,8626.89,8626.89,8626.89,8626.89,15861,439,3394,
2007-12-10_13:09,8621.00,8621.00,8621.00,8621.00,14014,372,3134,
2007-12-10_13:10,8619.54,8619.54,8619.54,8619.54,13522,385,3187,
2007-12-10_13:11,8616.48,8616.48,8616.48,8616.48,18460,510,4045,
2007-12-10_13:12,8614.70,8614.70,8614.70,8614.70,12606,471,3049,
2007-12-10_13:13,8609.86,8609.86,8609.86,8609.86,16639,478,3847,
2007-12-10_13:14,8612.87,8612.87,8612.87,8612.87,13896,435,3351,
2007-12-10_13:15,8614.01,8614.01,8614.01,8614.01,13036,371,3069,
2007-12-10_13:16,8615.81,8615.81,8615.81,8615.81,16838,478,3553,
2007-12-10_13:17,8616.37,8616.37,8616.37,8616.37,12823,323,2461,
2007-12-10_13:18,8618.07,8618.07,8618.07,8618.07,13242,342,3016,
2007-12-10_13:19,8612.64,8612.64,8612.64,8612.64,13581,348,2954,
2007-12-10_13:20,8608.01,8608.01,8608.01,8608.01,14570,459,3411,
2007-12-10_13:21,8608.46,8608.46,8608.46,8608.46,16323,513,3774,
2007-12-10_13:22,8606.08,8606.08,8606.08,8606.08,15601,554,3469,
2007-12-10_13:23,8602.19,8602.19,8602.19,8602.19,21043,865,4734,
2007-12-10_13:24,8594.95,8594.95,8594.95,8594.95,17440,616,4377,
2007-12-10_13:25,8599.31,8599.31,8599.31,8599.31,16515,653,4153,
2007-12-10_13:26,8599.31,8599.31,8599.31,8599.31,0,0,0,
2007-12-10_13:27,8599.31,8599.31,8599.31,8599.31,0,0,0,
2007-12-10_13:28,8599.31,8599.31,8599.31,8599.31,0,0,0,
2007-12-10_13:29,8599.31,8599.31,8599.31,8599.31,0,0,0,
2007-12-10_13:30,8598.03,8598.03,8598.03,8598.03,100800,4109,25665,
2007-12-11_09:01,8648.88,8648.88,8648.88,8648.88,51592,1992,13362,
2007-12-11_09:02,8656.53,8656.53,8656.53,8656.53,17689,873,4803,
2007-12-11_09:03,8659.36,8659.36,8659.36,8659.36,21856,913,5746,
2007-12-11_09:04,8654.88,8654.88,8654.88,8654.88,20160,662,5049,
2007-12-11_09:05,8654.00,8654.00,8654.00,8654.00,14781,507,3869,
2007-12-11_09:06,8648.79,8648.79,8648.79,8648.79,17712,585,4508,
2007-12-11_09:07,8644.28,8644.28,8644.28,8644.28,13409,440,3318,
2007-12-11_09:08,8638.44,8638.44,8638.44,8638.44,18286,615,4256,
2007-12-11_09:09,8635.60,8635.60,8635.60,8635.60,17124,777,4255,
2007-12-11_09:10,8634.09,8634.09,8634.09,8634.09,15195,700,3542,
2007-12-11_09:11,8627.79,8627.79,8627.79,8627.79,18306,622,4397,
2007-12-11_09:12,8626.13,8626.13,8626.13,8626.13,13988,556,3073,
2007-12-11_09:13,8619.88,8619.88,8619.88,8619.88,16976,753,3988,
2007-12-11_09:14,8615.78,8615.78,8615.78,8615.78,15196,649,3872,
2007-12-11_09:15,8612.80,8612.80,8612.80,8612.80,12141,527,3261,
2007-12-11_09:16,8607.45,8607.45,8607.45,8607.45,18854,659,4463,
2007-12-11_09:17,8606.69,8606.69,8606.69,8606.69,14674,527,3541,
2007-12-11_09:18,8604.06,8604.06,8604.06,8604.06,16560,483,3770,
2007-12-11_09:19,8605.25,8605.25,8605.25,8605.25,16764,469,3518,
2007-12-11_09:20,8603.51,8603.51,8603.51,8603.51,13900,380,2891,
2007-12-11_09:21,8609.75,8609.75,8609.75,8609.75,19422,565,4009,
2007-12-11_09:22,8614.32,8614.32,8614.32,8614.32,12358,410,3120,
2007-12-11_09:23,8616.43,8616.43,8616.43,8616.43,16613,437,3702,
2007-12-11_09:24,8619.72,8619.72,8619.72,8619.72,16034,405,3242,
2007-12-11_09:25,8620.83,8620.83,8620.83,8620.83,12573,360,2589,
2007-12-11_09:26,8620.15,8620.15,8620.15,8620.15,16068,423,3497,
2007-12-11_09:27,8620.76,8620.76,8620.76,8620.76,10826,308,2493,
2007-12-11_09:28,8617.97,8617.97,8617.97,8617.97,13724,436,3208,
2007-12-11_09:29,8613.61,8613.61,8613.61,8613.61,14331,363,2885,
2007-12-11_09:30,8610.64,8610.64,8610.64,8610.64,12041,349,2668,
2007-12-11_09:31,8603.77,8603.77,8603.77,8603.77,15870,547,4002,
2007-12-11_09:32,8597.03,8597.03,8597.03,8597.03,12286,473,3049,
2007-12-11_09:33,8589.46,8589.46,8589.46,8589.46,16537,699,4099,
2007-12-11_09:34,8582.12,8582.12,8582.12,8582.12,18919,737,4596,
2007-12-11_09:35,8578.71,8578.71,8578.71,8578.71,17509,694,4112,
2007-12-11_09:36,8575.23,8575.23,8575.23,8575.23,24286,1114,5551,
2007-12-11_09:37,8572.48,8572.48,8572.48,8572.48,17903,569,3527,
2007-12-11_09:38,8572.64,8572.64,8572.64,8572.64,18639,600,3752,
2007-12-11_09:39,8569.54,8569.54,8569.54,8569.54,14289,491,3021,
2007-12-11_09:40,8570.43,8570.43,8570.43,8570.43,11177,378,2486,
2007-12-11_09:41,8572.74,8572.74,8572.74,8572.74,16547,530,3382,
2007-12-11_09:42,8576.92,8576.92,8576.92,8576.92,11670,347,2399,
2007-12-11_09:43,8581.58,8581.58,8581.58,8581.58,13929,433,2948,
2007-12-11_09:44,8584.33,8584.33,8584.33,8584.33,12186,362,2483,
2007-12-11_09:45,8586.52,8586.52,8586.52,8586.52,10187,329,2216,
2007-12-11_09:46,8587.02,8587.02,8587.02,8587.02,11766,361,2799,
2007-12-11_09:47,8588.22,8588.22,8588.22,8588.22,10443,252,2122,
2007-12-11_09:48,8589.68,8589.68,8589.68,8589.68,10142,282,2413,
2007-12-11_09:49,8590.27,8590.27,8590.27,8590.27,9513,232,2164,
2007-12-11_09:50,8590.03,8590.03,8590.03,8590.03,9387,259,1994,
2007-12-11_09:51,8591.96,8591.96,8591.96,8591.96,11659,311,2503,
2007-12-11_09:52,8593.58,8593.58,8593.58,8593.58,8749,232,1919,
2007-12-11_09:53,8593.64,8593.64,8593.64,8593.64,11419,283,2460,
2007-12-11_09:54,8592.57,8592.57,8592.57,8592.57,10025,226,2053,
2007-12-11_09:55,8592.05,8592.05,8592.05,8592.05,7927,180,1683,
2007-12-11_09:56,8590.96,8590.96,8590.96,8590.96,11090,246,2271,
2007-12-11_09:57,8589.79,8589.79,8589.79,8589.79,7563,186,1597,
2007-12-11_09:58,8587.41,8587.41,8587.41,8587.41,10568,309,2174,
2007-12-11_09:59,8585.99,8585.99,8585.99,8585.99,10725,290,2164,
2007-12-11_10:00,8584.06,8584.06,8584.06,8584.06,10071,303,1967,
2007-12-11_10:01,8588.89,8588.89,8588.89,8588.89,14978,488,3070,
2007-12-11_10:02,8597.46,8597.46,8597.46,8597.46,11847,378,2150,
2007-12-11_10:03,8600.98,8600.98,8600.98,8600.98,13570,448,2828,
2007-12-11_10:04,8604.76,8604.76,8604.76,8604.76,10543,299,2265,
2007-12-11_10:05,8607.92,8607.92,8607.92,8607.92,11290,312,2463,
2007-12-11_10:06,8612.26,8612.26,8612.26,8612.26,13797,374,3105,
2007-12-11_10:07,8612.91,8612.91,8612.91,8612.91,10010,287,2291,
2007-12-11_10:08,8611.88,8611.88,8611.88,8611.88,12893,330,2757,
2007-12-11_10:09,8612.76,8612.76,8612.76,8612.76,9734,257,2150,
2007-12-11_10:10,8613.72,8613.72,8613.72,8613.72,8171,213,1880,
2007-12-11_10:11,8611.53,8611.53,8611.53,8611.53,13425,448,2359,
2007-12-11_10:12,8608.74,8608.74,8608.74,8608.74,7968,246,1789,
2007-12-11_10:13,8606.88,8606.88,8606.88,8606.88,9945,271,2153,
2007-12-11_10:14,8605.05,8605.05,8605.05,8605.05,8807,202,1705,
2007-12-11_10:15,8607.30,8607.30,8607.30,8607.30,8110,195,1516,
2007-12-11_10:16,8605.42,8605.42,8605.42,8605.42,8289,210,1815,
2007-12-11_10:17,8606.48,8606.48,8606.48,8606.48,7540,143,1351,
2007-12-11_10:18,8606.76,8606.76,8606.76,8606.76,8740,240,1825,
2007-12-11_10:19,8608.23,8608.23,8608.23,8608.23,7914,190,1559,
2007-12-11_10:20,8609.63,8609.63,8609.63,8609.63,8086,178,1683,
2007-12-11_10:21,8610.46,8610.46,8610.46,8610.46,9461,237,2086,
2007-12-11_10:22,8612.98,8612.98,8612.98,8612.98,20177,708,1696,
2007-12-11_10:23,8622.08,8622.08,8622.08,8622.08,15492,444,3024,
2007-12-11_10:24,8624.50,8624.50,8624.50,8624.50,12067,405,2527,
2007-12-11_10:25,8629.25,8629.25,8629.25,8629.25,10135,307,2464,
2007-12-11_10:26,8631.03,8631.03,8631.03,8631.03,13718,410,3052,
2007-12-11_10:27,8634.75,8634.75,8634.75,8634.75,9505,296,2252,
2007-12-11_10:28,8635.67,8635.67,8635.67,8635.67,11985,389,2923,
2007-12-11_10:29,8632.48,8632.48,8632.48,8632.48,10759,279,2233,
2007-12-11_10:30,8632.33,8632.33,8632.33,8632.33,8862,274,1906,
2007-12-11_10:31,8629.22,8629.22,8629.22,8629.22,10383,263,2156,
2007-12-11_10:32,8627.26,8627.26,8627.26,8627.26,7739,149,1457,
2007-12-11_10:33,8624.04,8624.04,8624.04,8624.04,10015,306,2038,
2007-12-11_10:34,8624.37,8624.37,8624.37,8624.37,7516,205,1530,
2007-12-11_10:35,8623.70,8623.70,8623.70,8623.70,8033,160,1484,
2007-12-11_10:36,8621.21,8621.21,8621.21,8621.21,8708,182,1652,
2007-12-11_10:37,8620.38,8620.38,8620.38,8620.38,6304,112,1181,
2007-12-11_10:38,8623.81,8623.81,8623.81,8623.81,8775,210,1560,
2007-12-11_10:39,8626.72,8626.72,8626.72,8626.72,9704,287,1536,
2007-12-11_10:40,8626.56,8626.56,8626.56,8626.56,7451,160,1364,
2007-12-11_10:41,8627.77,8627.77,8627.77,8627.77,9570,196,1670,
2007-12-11_10:42,8625.97,8625.97,8625.97,8625.97,6589,128,1250,
2007-12-11_10:43,8625.80,8625.80,8625.80,8625.80,7348,172,1635,
2007-12-11_10:44,8625.00,8625.00,8625.00,8625.00,8047,179,1417,
2007-12-11_10:45,8624.06,8624.06,8624.06,8624.06,7695,203,1275,
2007-12-11_10:46,8620.94,8620.94,8620.94,8620.94,9406,261,1739,
2007-12-11_10:47,8619.33,8619.33,8619.33,8619.33,6351,155,1167,
2007-12-11_10:48,8616.67,8616.67,8616.67,8616.67,9678,267,1930,
2007-12-11_10:49,8612.81,8612.81,8612.81,8612.81,8634,218,1542,
2007-12-11_10:50,8610.41,8610.41,8610.41,8610.41,8634,269,1744,
2007-12-11_10:51,8609.90,8609.90,8609.90,8609.90,10515,399,2100,
2007-12-11_10:52,8608.85,8608.85,8608.85,8608.85,8292,197,1568,
2007-12-11_10:53,8610.07,8610.07,8610.07,8610.07,10826,271,2054,
2007-12-11_10:54,8609.30,8609.30,8609.30,8609.30,8355,157,1449,
2007-12-11_10:55,8609.34,8609.34,8609.34,8609.34,6452,130,1323,
2007-12-11_10:56,8611.47,8611.47,8611.47,8611.47,9787,172,1671,
2007-12-11_10:57,8611.58,8611.58,8611.58,8611.58,7401,133,1369,
2007-12-11_10:58,8616.41,8616.41,8616.41,8616.41,9830,220,1822,
2007-12-11_10:59,8615.51,8615.51,8615.51,8615.51,7971,144,1363,
2007-12-11_11:00,8621.30,8621.30,8621.30,8621.30,7649,154,1567,
2007-12-11_11:01,8619.31,8619.31,8619.31,8619.31,9053,207,1758,
2007-12-11_11:02,8619.97,8619.97,8619.97,8619.97,6716,136,1299,
2007-12-11_11:03,8617.41,8617.41,8617.41,8617.41,8385,193,1578,
2007-12-11_11:04,8617.74,8617.74,8617.74,8617.74,6891,142,1201,
2007-12-11_11:05,8617.38,8617.38,8617.38,8617.38,6470,143,1197,
2007-12-11_11:06,8616.49,8616.49,8616.49,8616.49,8998,215,1510,
2007-12-11_11:07,8618.15,8618.15,8618.15,8618.15,5881,88,1058,
2007-12-11_11:08,8617.64,8617.64,8617.64,8617.64,10247,201,1550,
2007-12-11_11:09,8617.70,8617.70,8617.70,8617.70,8237,123,1139,
2007-12-11_11:10,8617.63,8617.63,8617.63,8617.63,8637,184,1346,
2007-12-11_11:11,8622.58,8622.58,8622.58,8622.58,9897,220,1759,
2007-12-11_11:12,8621.64,8621.64,8621.64,8621.64,6514,132,1166,
2007-12-11_11:13,8622.98,8622.98,8622.98,8622.98,8322,191,1620,
2007-12-11_11:14,8621.57,8621.57,8621.57,8621.57,7777,150,1347,
2007-12-11_11:15,8625.07,8625.07,8625.07,8625.07,8301,219,1617,
2007-12-11_11:16,8624.05,8624.05,8624.05,8624.05,7696,196,1617,
2007-12-11_11:17,8624.01,8624.01,8624.01,8624.01,6580,135,1223,
2007-12-11_11:18,8623.78,8623.78,8623.78,8623.78,8170,159,1639,
2007-12-11_11:19,8621.15,8621.15,8621.15,8621.15,7083,156,1148,
2007-12-11_11:20,8621.60,8621.60,8621.60,8621.60,7200,139,1297,
2007-12-11_11:21,8619.87,8619.87,8619.87,8619.87,8579,166,1634,
2007-12-11_11:22,8617.01,8617.01,8617.01,8617.01,7242,131,1229,
2007-12-11_11:23,8612.80,8612.80,8612.80,8612.80,9025,207,1569,
2007-12-11_11:24,8610.99,8610.99,8610.99,8610.99,8668,177,1463,
2007-12-11_11:25,8610.73,8610.73,8610.73,8610.73,9343,181,1645,
2007-12-11_11:26,8608.19,8608.19,8608.19,8608.19,11195,356,2193,
2007-12-11_11:27,8604.91,8604.91,8604.91,8604.91,8474,209,1527,
2007-12-11_11:28,8601.70,8601.70,8601.70,8601.70,10342,322,2215,
2007-12-11_11:29,8600.02,8600.02,8600.02,8600.02,9621,261,1892,
2007-12-11_11:30,8599.76,8599.76,8599.76,8599.76,8990,238,1839,
2007-12-11_11:31,8598.61,8598.61,8598.61,8598.61,10108,202,1770,
2007-12-11_11:32,8597.22,8597.22,8597.22,8597.22,7661,181,1371,
2007-12-11_11:33,8597.62,8597.62,8597.62,8597.62,9220,229,1992,
2007-12-11_11:34,8596.59,8596.59,8596.59,8596.59,10232,496,1986,
2007-12-11_11:35,8595.70,8595.70,8595.70,8595.70,9078,242,1709,
2007-12-11_11:36,8603.29,8603.29,8603.29,8603.29,8964,251,1892,
2007-12-11_11:37,8599.79,8599.79,8599.79,8599.79,7689,175,1337,
2007-12-11_11:38,8601.74,8601.74,8601.74,8601.74,9454,207,1771,
2007-12-11_11:39,8601.88,8601.88,8601.88,8601.88,7630,134,1285,
2007-12-11_11:40,8600.54,8600.54,8600.54,8600.54,7518,145,1469,
2007-12-11_11:41,8602.97,8602.97,8602.97,8602.97,8914,153,1479,
2007-12-11_11:42,8605.18,8605.18,8605.18,8605.18,8179,204,1374,
2007-12-11_11:43,8607.09,8607.09,8607.09,8607.09,8995,214,1744,
2007-12-11_11:44,8606.89,8606.89,8606.89,8606.89,8150,173,1313,
2007-12-11_11:45,8607.72,8607.72,8607.72,8607.72,6786,126,1269,
2007-12-11_11:46,8607.81,8607.81,8607.81,8607.81,8437,191,1721,
2007-12-11_11:47,8606.81,8606.81,8606.81,8606.81,5987,104,1162,
2007-12-11_11:48,8607.53,8607.53,8607.53,8607.53,9336,248,1704,
2007-12-11_11:49,8605.79,8605.79,8605.79,8605.79,6843,162,1345,
2007-12-11_11:50,8606.97,8606.97,8606.97,8606.97,7755,182,1577,
2007-12-11_11:51,8603.05,8603.05,8603.05,8603.05,9128,283,1939,
2007-12-11_11:52,8597.69,8597.69,8597.69,8597.69,10202,327,1993,
2007-12-11_11:53,8593.86,8593.86,8593.86,8593.86,14424,586,3081,
2007-12-11_11:54,8589.42,8589.42,8589.42,8589.42,9434,339,2118,
2007-12-11_11:55,8587.36,8587.36,8587.36,8587.36,11271,339,2383,
2007-12-11_11:56,8584.28,8584.28,8584.28,8584.28,11823,347,2412,
2007-12-11_11:57,8584.06,8584.06,8584.06,8584.06,8979,329,2105,
2007-12-11_11:58,8582.10,8582.10,8582.10,8582.10,11386,377,2517,
2007-12-11_11:59,8586.87,8586.87,8586.87,8586.87,10049,247,1993,
2007-12-11_12:00,8585.80,8585.80,8585.80,8585.80,8689,240,1774,
2007-12-11_12:01,8585.72,8585.72,8585.72,8585.72,10593,244,2024,
2007-12-11_12:02,8585.61,8585.61,8585.61,8585.61,8852,195,1317,
2007-12-11_12:03,8583.75,8583.75,8583.75,8583.75,9980,219,1850,
2007-12-11_12:04,8581.94,8581.94,8581.94,8581.94,7500,204,1421,
2007-12-11_12:05,8580.68,8580.68,8580.68,8580.68,8021,232,1562,
2007-12-11_12:06,8583.13,8583.13,8583.13,8583.13,9578,210,1870,
2007-12-11_12:07,8583.02,8583.02,8583.02,8583.02,7491,181,1383,
2007-12-11_12:08,8586.60,8586.60,8586.60,8586.60,8930,195,1872,
2007-12-11_12:09,8586.60,8586.60,8586.60,8586.60,7456,175,1497,
2007-12-11_12:10,8587.30,8587.30,8587.30,8587.30,8660,178,1614,
2007-12-11_12:11,8588.79,8588.79,8588.79,8588.79,10175,210,1676,
2007-12-11_12:12,8589.39,8589.39,8589.39,8589.39,6347,157,1206,
2007-12-11_12:13,8591.59,8591.59,8591.59,8591.59,9169,283,1952,
2007-12-11_12:14,8594.92,8594.92,8594.92,8594.92,8001,214,1640,
2007-12-11_12:15,8597.25,8597.25,8597.25,8597.25,8487,267,1941,
2007-12-11_12:16,8601.68,8601.68,8601.68,8601.68,10044,230,2030,
2007-12-11_12:17,8602.48,8602.48,8602.48,8602.48,8033,170,1492,
2007-12-11_12:18,8601.91,8601.91,8601.91,8601.91,9372,205,1822,
2007-12-11_12:19,8602.12,8602.12,8602.12,8602.12,7792,199,1408,
2007-12-11_12:20,8603.08,8603.08,8603.08,8603.08,8569,211,1605,
2007-12-11_12:21,8609.14,8609.14,8609.14,8609.14,12440,299,2326,
2007-12-11_12:22,8609.98,8609.98,8609.98,8609.98,9031,229,1655,
2007-12-11_12:23,8608.39,8608.39,8608.39,8608.39,12579,284,2273,
2007-12-11_12:24,8607.03,8607.03,8607.03,8607.03,8847,182,1509,
2007-12-11_12:25,8605.86,8605.86,8605.86,8605.86,8406,210,1510,
2007-12-11_12:26,8604.47,8604.47,8604.47,8604.47,9847,192,1861,
2007-12-11_12:27,8608.31,8608.31,8608.31,8608.31,6947,140,1346,
2007-12-11_12:28,8606.96,8606.96,8606.96,8606.96,7584,221,1578,
2007-12-11_12:29,8607.05,8607.05,8607.05,8607.05,7080,143,1356,
2007-12-11_12:30,8606.53,8606.53,8606.53,8606.53,7631,164,1523,
2007-12-11_12:31,8604.40,8604.40,8604.40,8604.40,8053,170,1617,
2007-12-11_12:32,8605.16,8605.16,8605.16,8605.16,7032,139,1325,
2007-12-11_12:33,8605.72,8605.72,8605.72,8605.72,9770,222,1854,
2007-12-11_12:34,8607.02,8607.02,8607.02,8607.02,7384,212,1713,
2007-12-11_12:35,8613.71,8613.71,8613.71,8613.71,9694,311,2223,
2007-12-11_12:36,8610.09,8610.09,8610.09,8610.09,9375,222,1989,
2007-12-11_12:37,8609.41,8609.41,8609.41,8609.41,7880,162,1503,
2007-12-11_12:38,8609.70,8609.70,8609.70,8609.70,10255,227,1981,
2007-12-11_12:39,8605.88,8605.88,8605.88,8605.88,8675,189,1612,
2007-12-11_12:40,8605.59,8605.59,8605.59,8605.59,8702,162,1570,
2007-12-11_12:41,8604.68,8604.68,8604.68,8604.68,8866,196,1673,
2007-12-11_12:42,8603.90,8603.90,8603.90,8603.90,7451,206,1459,
2007-12-11_12:43,8600.80,8600.80,8600.80,8600.80,10956,282,2261,
2007-12-11_12:44,8600.01,8600.01,8600.01,8600.01,8289,187,1677,
2007-12-11_12:45,8602.43,8602.43,8602.43,8602.43,9016,224,1980,
2007-12-11_12:46,8601.57,8601.57,8601.57,8601.57,8803,212,1943,
2007-12-11_12:47,8603.30,8603.30,8603.30,8603.30,7893,171,1632,
2007-12-11_12:48,8604.97,8604.97,8604.97,8604.97,9523,218,1994,
2007-12-11_12:49,8607.95,8607.95,8607.95,8607.95,8986,229,1995,
2007-12-11_12:50,8607.05,8607.05,8607.05,8607.05,11131,322,2249,
2007-12-11_12:51,8608.88,8608.88,8608.88,8608.88,9754,207,1949,
2007-12-11_12:52,8608.03,8608.03,8608.03,8608.03,8190,178,1664,
2007-12-11_12:53,8607.23,8607.23,8607.23,8607.23,11114,215,2217,
2007-12-11_12:54,8606.51,8606.51,8606.51,8606.51,9012,208,1758,
2007-12-11_12:55,8606.19,8606.19,8606.19,8606.19,10097,231,2208,
2007-12-11_12:56,8607.09,8607.09,8607.09,8607.09,9203,270,2339,
2007-12-11_12:57,8606.41,8606.41,8606.41,8606.41,7801,188,1766,
2007-12-11_12:58,8603.06,8603.06,8603.06,8603.06,9845,238,2229,
2007-12-11_12:59,8601.01,8601.01,8601.01,8601.01,9602,201,1865,
2007-12-11_13:00,8599.82,8599.82,8599.82,8599.82,9864,238,2163,
2007-12-11_13:01,8598.52,8598.52,8598.52,8598.52,10942,334,2492,
2007-12-11_13:02,8595.93,8595.93,8595.93,8595.93,8645,215,1991,
2007-12-11_13:03,8593.53,8593.53,8593.53,8593.53,11773,340,2779,
2007-12-11_13:04,8590.07,8590.07,8590.07,8590.07,9632,282,2436,
2007-12-11_13:05,8588.70,8588.70,8588.70,8588.70,12332,317,2547,
2007-12-11_13:06,8586.96,8586.96,8586.96,8586.96,14513,442,3280,
2007-12-11_13:07,8584.21,8584.21,8584.21,8584.21,10791,297,2406,
2007-12-11_13:08,8582.44,8582.44,8582.44,8582.44,15078,406,3300,
2007-12-11_13:09,8582.05,8582.05,8582.05,8582.05,10356,277,2285,
2007-12-11_13:10,8582.66,8582.66,8582.66,8582.66,12016,320,2565,
2007-12-11_13:11,8583.81,8583.81,8583.81,8583.81,12707,359,2836,
2007-12-11_13:12,8590.06,8590.06,8590.06,8590.06,10596,322,2697,
2007-12-11_13:13,8596.02,8596.02,8596.02,8596.02,13814,412,3453,
2007-12-11_13:14,8600.55,8600.55,8600.55,8600.55,13877,348,2868,
2007-12-11_13:15,8602.00,8602.00,8602.00,8602.00,12619,394,3095,
2007-12-11_13:16,8605.19,8605.19,8605.19,8605.19,14477,425,3390,
2007-12-11_13:17,8607.85,8607.85,8607.85,8607.85,11030,347,2647,
2007-12-11_13:18,8610.48,8610.48,8610.48,8610.48,14350,484,3491,
2007-12-11_13:19,8609.60,8609.60,8609.60,8609.60,11392,359,2764,
2007-12-11_13:20,8611.89,8611.89,8611.89,8611.89,14562,434,3715,
2007-12-11_13:21,8617.05,8617.05,8617.05,8617.05,15755,498,4584,
2007-12-11_13:22,8619.80,8619.80,8619.80,8619.80,13728,429,3912,
2007-12-11_13:23,8622.03,8622.03,8622.03,8622.03,20419,552,4515,
2007-12-11_13:24,8628.31,8628.31,8628.31,8628.31,18611,587,4577,
2007-12-11_13:25,8632.14,8632.14,8632.14,8632.14,21362,719,4967,
2007-12-11_13:26,8632.14,8632.14,8632.14,8632.14,0,0,0,
2007-12-11_13:27,8632.14,8632.14,8632.14,8632.14,0,0,0,
2007-12-11_13:28,8632.14,8632.14,8632.14,8632.14,0,0,0,
2007-12-11_13:29,8632.14,8632.14,8632.14,8632.14,0,0,0,
2007-12-11_13:30,8638.33,8638.33,8638.33,8638.33,145769,5112,29736,
2007-12-12_09:01,8495.59,8495.59,8495.59,8495.59,255474,3762,22115,
2007-12-12_09:02,8498.15,8498.15,8498.15,8498.15,20097,736,4887,
2007-12-12_09:03,8508.01,8508.01,8508.01,8508.01,33135,806,5773,
2007-12-12_09:04,8514.89,8514.89,8514.89,8514.89,24224,840,6045,
2007-12-12_09:05,8519.43,8519.43,8519.43,8519.43,17767,644,4455,
2007-12-12_09:06,8523.30,8523.30,8523.30,8523.30,33302,816,5948,
2007-12-12_09:07,8528.62,8528.62,8528.62,8528.62,18435,589,4368,
2007-12-12_09:08,8531.11,8531.11,8531.11,8531.11,37152,700,5377,
2007-12-12_09:09,8530.55,8530.55,8530.55,8530.55,33023,1018,5761,
2007-12-12_09:10,8531.77,8531.77,8531.77,8531.77,20220,1058,4369,
2007-12-12_09:11,8531.37,8531.37,8531.37,8531.37,29426,1055,5510,
2007-12-12_09:12,8532.12,8532.12,8532.12,8532.12,18516,603,3870,
2007-12-12_09:13,8532.12,8532.12,8532.12,8532.12,19174,655,4636,
2007-12-12_09:14,8533.68,8533.68,8533.68,8533.68,25295,482,3988,
2007-12-12_09:15,8535.27,8535.27,8535.27,8535.27,14956,397,3269,
2007-12-12_09:16,8537.19,8537.19,8537.19,8537.19,19079,580,4287,
2007-12-12_09:17,8539.04,8539.04,8539.04,8539.04,17364,539,3603,
2007-12-12_09:18,8542.51,8542.51,8542.51,8542.51,19870,655,4792,
2007-12-12_09:19,8548.27,8548.27,8548.27,8548.27,24282,720,4466,
2007-12-12_09:20,8548.27,8548.27,8548.27,8548.27,16659,529,3686,
2007-12-12_09:21,8552.05,8552.05,8552.05,8552.05,21272,767,4947,
2007-12-12_09:22,8551.18,8551.18,8551.18,8551.18,16469,503,3548,
2007-12-12_09:23,8554.12,8554.12,8554.12,8554.12,18164,536,4257,
2007-12-12_09:24,8543.24,8543.24,8543.24,8543.24,20486,765,4804,
2007-12-12_09:25,8537.27,8537.27,8537.27,8537.27,19011,648,4309,
2007-12-12_09:26,8531.09,8531.09,8531.09,8531.09,22850,785,5095,
2007-12-12_09:27,8526.53,8526.53,8526.53,8526.53,14667,554,3510,
2007-12-12_09:28,8524.40,8524.40,8524.40,8524.40,17407,580,3773,
2007-12-12_09:29,8520.29,8520.29,8520.29,8520.29,21880,522,3661,
2007-12-12_09:30,8521.58,8521.58,8521.58,8521.58,14472,406,2924,
2007-12-12_09:31,8522.99,8522.99,8522.99,8522.99,20269,581,4036,
2007-12-12_09:32,8521.55,8521.55,8521.55,8521.55,15969,540,2883,
2007-12-12_09:33,8521.00,8521.00,8521.00,8521.00,19495,911,3657,
2007-12-12_09:34,8520.96,8520.96,8520.96,8520.96,15264,529,3326,
2007-12-12_09:35,8523.21,8523.21,8523.21,8523.21,14493,450,2850,
2007-12-12_09:36,8520.87,8520.87,8520.87,8520.87,16285,640,3735,
2007-12-12_09:37,8521.94,8521.94,8521.94,8521.94,11931,401,2673,
2007-12-12_09:38,8523.82,8523.82,8523.82,8523.82,12483,412,2809,
2007-12-12_09:39,8524.59,8524.59,8524.59,8524.59,11917,326,2407,
2007-12-12_09:40,8524.36,8524.36,8524.36,8524.36,10288,342,2466,
2007-12-12_09:41,8523.84,8523.84,8523.84,8523.84,14519,394,3062,
2007-12-12_09:42,8524.49,8524.49,8524.49,8524.49,11350,281,2206,
2007-12-12_09:43,8524.79,8524.79,8524.79,8524.79,12267,359,2766,
2007-12-12_09:44,8525.20,8525.20,8525.20,8525.20,10717,291,2278,
2007-12-12_09:45,8522.85,8522.85,8522.85,8522.85,10855,298,2332,
2007-12-12_09:46,8522.91,8522.91,8522.91,8522.91,12974,341,2695,
2007-12-12_09:47,8522.22,8522.22,8522.22,8522.22,11287,334,2280,
2007-12-12_09:48,8518.67,8518.67,8518.67,8518.67,13867,471,3090,
2007-12-12_09:49,8514.96,8514.96,8514.96,8514.96,14349,565,3054,
2007-12-12_09:50,8511.77,8511.77,8511.77,8511.77,13009,493,2998,
2007-12-12_09:51,8507.11,8507.11,8507.11,8507.11,23254,571,3991,
2007-12-12_09:52,8502.24,8502.24,8502.24,8502.24,17084,521,3621,
2007-12-12_09:53,8495.04,8495.04,8495.04,8495.04,22131,766,4970,
2007-12-12_09:54,8492.49,8492.49,8492.49,8492.49,23018,681,4669,
2007-12-12_09:55,8491.83,8491.83,8491.83,8491.83,15724,559,3533,
2007-12-12_09:56,8490.35,8490.35,8490.35,8490.35,19791,604,4167,
2007-12-12_09:57,8494.83,8494.83,8494.83,8494.83,12207,315,2405,
2007-12-12_09:58,8495.42,8495.42,8495.42,8495.42,12302,336,2755,
2007-12-12_09:59,8501.64,8501.64,8501.64,8501.64,13493,371,2764,
2007-12-12_10:00,8504.48,8504.48,8504.48,8504.48,12507,401,2444,
2007-12-12_10:01,8506.10,8506.10,8506.10,8506.10,14286,433,2958,
2007-12-12_10:02,8507.07,8507.07,8507.07,8507.07,8144,245,1881,
2007-12-12_10:03,8508.00,8508.00,8508.00,8508.00,10501,305,2373,
2007-12-12_10:04,8509.60,8509.60,8509.60,8509.60,10667,292,1972,
2007-12-12_10:05,8509.81,8509.81,8509.81,8509.81,10957,348,1941,
2007-12-12_10:06,8508.65,8508.65,8508.65,8508.65,13180,402,2674,
2007-12-12_10:07,8506.51,8506.51,8506.51,8506.51,10090,243,1805,
2007-12-12_10:08,8507.23,8507.23,8507.23,8507.23,11653,261,2207,
2007-12-12_10:09,8503.20,8503.20,8503.20,8503.20,11506,233,1871,
2007-12-12_10:10,8502.28,8502.28,8502.28,8502.28,9626,210,1795,
2007-12-12_10:11,8501.83,8501.83,8501.83,8501.83,12626,338,2555,
2007-12-12_10:12,8500.81,8500.81,8500.81,8500.81,8879,213,1672,
2007-12-12_10:13,8499.66,8499.66,8499.66,8499.66,10186,327,2262,
2007-12-12_10:14,8499.16,8499.16,8499.16,8499.16,8198,177,1671,
2007-12-12_10:15,8496.85,8496.85,8496.85,8496.85,8940,228,1699,
2007-12-12_10:16,8497.91,8497.91,8497.91,8497.91,10720,284,2086,
2007-12-12_10:17,8498.70,8498.70,8498.70,8498.70,9278,230,1644,
2007-12-12_10:18,8499.25,8499.25,8499.25,8499.25,12957,409,2462,
2007-12-12_10:19,8497.57,8497.57,8497.57,8497.57,11510,509,2205,
2007-12-12_10:20,8498.60,8498.60,8498.60,8498.60,10582,296,2171,
2007-12-12_10:21,8497.55,8497.55,8497.55,8497.55,12166,315,2438,
2007-12-12_10:22,8501.72,8501.72,8501.72,8501.72,8022,224,1641,
2007-12-12_10:23,8501.81,8501.81,8501.81,8501.81,10016,273,2097,
2007-12-12_10:24,8499.88,8499.88,8499.88,8499.88,8457,269,1667,
2007-12-12_10:25,8500.85,8500.85,8500.85,8500.85,7326,202,1440,
2007-12-12_10:26,8500.51,8500.51,8500.51,8500.51,10984,294,2074,
2007-12-12_10:27,8501.19,8501.19,8501.19,8501.19,10307,357,1460,
2007-12-12_10:28,8499.36,8499.36,8499.36,8499.36,11270,326,2001,
2007-12-12_10:29,8496.38,8496.38,8496.38,8496.38,9339,269,1628,
2007-12-12_10:30,8495.95,8495.95,8495.95,8495.95,8336,295,1606,
2007-12-12_10:31,8492.13,8492.13,8492.13,8492.13,11810,471,2268,
2007-12-12_10:32,8491.36,8491.36,8491.36,8491.36,7614,217,1607,
2007-12-12_10:33,8489.82,8489.82,8489.82,8489.82,11506,317,2226,
2007-12-12_10:34,8488.88,8488.88,8488.88,8488.88,8940,254,1730,
2007-12-12_10:35,8488.01,8488.01,8488.01,8488.01,8745,237,1659,
2007-12-12_10:36,8486.34,8486.34,8486.34,8486.34,13268,350,2504,
2007-12-12_10:37,8484.35,8484.35,8484.35,8484.35,10034,235,1783,
2007-12-12_10:38,8484.78,8484.78,8484.78,8484.78,11769,299,2219,
2007-12-12_10:39,8484.06,8484.06,8484.06,8484.06,9008,221,1693,
2007-12-12_10:40,8483.67,8483.67,8483.67,8483.67,9014,219,1814,
2007-12-12_10:41,8479.57,8479.57,8479.57,8479.57,13483,576,2936,
2007-12-12_10:42,8478.01,8478.01,8478.01,8478.01,9898,402,2189,
2007-12-12_10:43,8477.86,8477.86,8477.86,8477.86,12995,451,2727,
2007-12-12_10:44,8474.18,8474.18,8474.18,8474.18,14844,557,2787,
2007-12-12_10:45,8473.15,8473.15,8473.15,8473.15,12551,426,2792,
2007-12-12_10:46,8466.81,8466.81,8466.81,8466.81,14826,507,3123,
2007-12-12_10:47,8464.55,8464.55,8464.55,8464.55,14934,420,2558,
2007-12-12_10:48,8464.81,8464.81,8464.81,8464.81,16101,546,3235,
2007-12-12_10:49,8461.93,8461.93,8461.93,8461.93,14979,572,3092,
2007-12-12_10:50,8458.75,8458.75,8458.75,8458.75,16253,555,3016,
2007-12-12_10:51,8458.05,8458.05,8458.05,8458.05,20632,856,3838,
2007-12-12_10:52,8456.36,8456.36,8456.36,8456.36,11453,467,2385,
2007-12-12_10:53,8455.39,8455.39,8455.39,8455.39,15939,497,2934,
2007-12-12_10:54,8457.55,8457.55,8457.55,8457.55,11619,363,2328,
2007-12-12_10:55,8458.17,8458.17,8458.17,8458.17,13947,471,2713,
2007-12-12_10:56,8460.01,8460.01,8460.01,8460.01,14960,448,2812,
2007-12-12_10:57,8462.30,8462.30,8462.30,8462.30,9273,261,1848,
2007-12-12_10:58,8467.12,8467.12,8467.12,8467.12,11769,332,2568,
2007-12-12_10:59,8468.88,8468.88,8468.88,8468.88,10992,378,2116,
2007-12-12_11:00,8472.53,8472.53,8472.53,8472.53,9672,248,1840,
2007-12-12_11:01,8475.18,8475.18,8475.18,8475.18,11030,328,2393,
2007-12-12_11:02,8473.73,8473.73,8473.73,8473.73,7636,226,1620,
2007-12-12_11:03,8472.00,8472.00,8472.00,8472.00,11645,338,2245,
2007-12-12_11:04,8471.89,8471.89,8471.89,8471.89,10352,260,1625,
2007-12-12_11:05,8468.02,8468.02,8468.02,8468.02,10268,386,1794,
2007-12-12_11:06,8468.23,8468.23,8468.23,8468.23,11912,349,2100,
2007-12-12_11:07,8470.46,8470.46,8470.46,8470.46,8648,260,1722,
2007-12-12_11:08,8467.73,8467.73,8467.73,8467.73,18308,658,2018,
2007-12-12_11:09,8465.72,8465.72,8465.72,8465.72,9665,241,1682,
2007-12-12_11:10,8464.88,8464.88,8464.88,8464.88,8072,201,1379,
2007-12-12_11:11,8468.48,8468.48,8468.48,8468.48,9967,243,1851,
2007-12-12_11:12,8466.83,8466.83,8466.83,8466.83,8178,234,1394,
2007-12-12_11:13,8467.87,8467.87,8467.87,8467.87,13112,342,1866,
2007-12-12_11:14,8467.32,8467.32,8467.32,8467.32,10000,212,1376,
2007-12-12_11:15,8470.46,8470.46,8470.46,8470.46,8937,168,1357,
2007-12-12_11:16,8470.61,8470.61,8470.61,8470.61,9037,217,1731,
2007-12-12_11:17,8469.41,8469.41,8469.41,8469.41,9511,200,1478,
2007-12-12_11:18,8469.36,8469.36,8469.36,8469.36,9734,233,1736,
2007-12-12_11:19,8468.96,8468.96,8468.96,8468.96,10874,329,1896,
2007-12-12_11:20,8468.95,8468.95,8468.95,8468.95,9010,207,1634,
2007-12-12_11:21,8468.87,8468.87,8468.87,8468.87,9985,174,1808,
2007-12-12_11:22,8465.90,8465.90,8465.90,8465.90,7982,222,1408,
2007-12-12_11:23,8468.62,8468.62,8468.62,8468.62,11217,252,1854,
2007-12-12_11:24,8469.66,8469.66,8469.66,8469.66,7207,189,1398,
2007-12-12_11:25,8469.75,8469.75,8469.75,8469.75,6509,120,1190,
2007-12-12_11:26,8471.35,8471.35,8471.35,8471.35,10810,255,1850,
2007-12-12_11:27,8471.12,8471.12,8471.12,8471.12,7892,136,1329,
2007-12-12_11:28,8473.32,8473.32,8473.32,8473.32,9251,203,1758,
2007-12-12_11:29,8475.31,8475.31,8475.31,8475.31,8933,196,1525,
2007-12-12_11:30,8477.93,8477.93,8477.93,8477.93,9263,175,1406,
2007-12-12_11:31,8477.75,8477.75,8477.75,8477.75,10430,217,1791,
2007-12-12_11:32,8477.42,8477.42,8477.42,8477.42,8597,165,1469,
2007-12-12_11:33,8480.25,8480.25,8480.25,8480.25,8846,183,1788,
2007-12-12_11:34,8477.32,8477.32,8477.32,8477.32,9125,188,1542,
2007-12-12_11:35,8478.14,8478.14,8478.14,8478.14,9502,280,1488,
2007-12-12_11:36,8479.30,8479.30,8479.30,8479.30,11240,269,1916,
2007-12-12_11:37,8478.58,8478.58,8478.58,8478.58,6607,143,1322,
2007-12-12_11:38,8479.84,8479.84,8479.84,8479.84,12121,246,1745,
2007-12-12_11:39,8480.19,8480.19,8480.19,8480.19,8733,177,1375,
2007-12-12_11:40,8478.12,8478.12,8478.12,8478.12,6866,181,1299,
2007-12-12_11:41,8474.40,8474.40,8474.40,8474.40,11816,320,1912,
2007-12-12_11:42,8470.38,8470.38,8470.38,8470.38,10094,327,1519,
2007-12-12_11:43,8466.68,8466.68,8466.68,8466.68,13754,487,2357,
2007-12-12_11:44,8464.25,8464.25,8464.25,8464.25,12044,491,2078,
2007-12-12_11:45,8461.99,8461.99,8461.99,8461.99,9010,277,1895,
2007-12-12_11:46,8454.21,8454.21,8454.21,8454.21,15763,484,3439,
2007-12-12_11:47,8454.39,8454.39,8454.39,8454.39,13088,369,2454,
2007-12-12_11:48,8453.92,8453.92,8453.92,8453.92,14422,362,2859,
2007-12-12_11:49,8453.37,8453.37,8453.37,8453.37,10393,255,2053,
2007-12-12_11:50,8451.65,8451.65,8451.65,8451.65,9056,214,1801,
2007-12-12_11:51,8452.00,8452.00,8452.00,8452.00,12278,283,2261,
2007-12-12_11:52,8452.27,8452.27,8452.27,8452.27,8928,196,1756,
2007-12-12_11:53,8452.87,8452.87,8452.87,8452.87,11728,251,2142,
2007-12-12_11:54,8452.28,8452.28,8452.28,8452.28,9559,229,1816,
2007-12-12_11:55,8452.57,8452.57,8452.57,8452.57,8886,193,1576,
2007-12-12_11:56,8452.23,8452.23,8452.23,8452.23,9353,193,1794,
2007-12-12_11:57,8453.23,8453.23,8453.23,8453.23,6259,128,1176,
2007-12-12_11:58,8455.27,8455.27,8455.27,8455.27,9681,245,1715,
2007-12-12_11:59,8456.32,8456.32,8456.32,8456.32,8450,157,1552,
2007-12-12_12:00,8456.89,8456.89,8456.89,8456.89,7144,157,1398,
2007-12-12_12:01,8459.06,8459.06,8459.06,8459.06,9957,193,1814,
2007-12-12_12:02,8461.77,8461.77,8461.77,8461.77,7358,167,1418,
2007-12-12_12:03,8461.97,8461.97,8461.97,8461.97,9761,220,1805,
2007-12-12_12:04,8461.38,8461.38,8461.38,8461.38,7335,194,1441,
2007-12-12_12:05,8466.50,8466.50,8466.50,8466.50,8853,211,1474,
2007-12-12_12:06,8467.07,8467.07,8467.07,8467.07,9999,225,2005,
2007-12-12_12:07,8467.94,8467.94,8467.94,8467.94,7269,180,1456,
2007-12-12_12:08,8469.12,8469.12,8469.12,8469.12,9896,214,1889,
2007-12-12_12:09,8470.09,8470.09,8470.09,8470.09,7958,189,1488,
2007-12-12_12:10,8469.15,8469.15,8469.15,8469.15,7566,186,1471,
2007-12-12_12:11,8466.49,8466.49,8466.49,8466.49,11403,327,2035,
2007-12-12_12:12,8466.78,8466.78,8466.78,8466.78,7936,217,1428,
2007-12-12_12:13,8464.72,8464.72,8464.72,8464.72,10003,273,1898,
2007-12-12_12:14,8463.00,8463.00,8463.00,8463.00,8734,220,1546,
2007-12-12_12:15,8464.57,8464.57,8464.57,8464.57,9192,230,1618,
2007-12-12_12:16,8462.53,8462.53,8462.53,8462.53,14960,406,2201,
2007-12-12_12:17,8463.65,8463.65,8463.65,8463.65,8302,178,1483,
2007-12-12_12:18,8463.55,8463.55,8463.55,8463.55,10264,243,2062,
2007-12-12_12:19,8462.76,8462.76,8462.76,8462.76,7605,195,1465,
2007-12-12_12:20,8461.16,8461.16,8461.16,8461.16,9211,224,1581,
2007-12-12_12:21,8461.23,8461.23,8461.23,8461.23,10699,289,1969,
2007-12-12_12:22,8458.55,8458.55,8458.55,8458.55,9321,326,1464,
2007-12-12_12:23,8458.70,8458.70,8458.70,8458.70,12316,374,2104,
2007-12-12_12:24,8459.39,8459.39,8459.39,8459.39,7932,203,1652,
2007-12-12_12:25,8460.48,8460.48,8460.48,8460.48,8884,207,1516,
2007-12-12_12:26,8460.83,8460.83,8460.83,8460.83,9467,250,2150,
2007-12-12_12:27,8462.46,8462.46,8462.46,8462.46,9147,214,1579,
2007-12-12_12:28,8464.42,8464.42,8464.42,8464.42,13697,500,2226,
2007-12-12_12:29,8460.52,8460.52,8460.52,8460.52,8152,221,1650,
2007-12-12_12:30,8462.41,8462.41,8462.41,8462.41,11108,285,1859,
2007-12-12_12:31,8459.75,8459.75,8459.75,8459.75,12020,339,1973,
2007-12-12_12:32,8460.01,8460.01,8460.01,8460.01,7585,170,1502,
2007-12-12_12:33,8460.77,8460.77,8460.77,8460.77,11100,310,2192,
2007-12-12_12:34,8463.76,8463.76,8463.76,8463.76,7491,161,1376,
2007-12-12_12:35,8461.09,8461.09,8461.09,8461.09,9247,194,1634,
2007-12-12_12:36,8465.00,8465.00,8465.00,8465.00,11475,341,2141,
2007-12-12_12:37,8465.06,8465.06,8465.06,8465.06,8273,161,1452,
2007-12-12_12:38,8465.53,8465.53,8465.53,8465.53,11903,347,2095,
2007-12-12_12:39,8469.10,8469.10,8469.10,8469.10,9289,326,1819,
2007-12-12_12:40,8471.61,8471.61,8471.61,8471.61,9751,227,1877,
2007-12-12_12:41,8470.29,8470.29,8470.29,8470.29,11591,297,2373,
2007-12-12_12:42,8472.87,8472.87,8472.87,8472.87,11067,288,2034,
2007-12-12_12:43,8470.23,8470.23,8470.23,8470.23,13741,350,2526,
2007-12-12_12:44,8469.37,8469.37,8469.37,8469.37,10490,331,1861,
2007-12-12_12:45,8469.48,8469.48,8469.48,8469.48,9139,236,1852,
2007-12-12_12:46,8468.88,8468.88,8468.88,8468.88,10035,257,2264,
2007-12-12_12:47,8468.39,8468.39,8468.39,8468.39,9013,213,1768,
2007-12-12_12:48,8468.26,8468.26,8468.26,8468.26,11470,308,2232,
2007-12-12_12:49,8468.10,8468.10,8468.10,8468.10,9962,311,2199,
2007-12-12_12:50,8468.89,8468.89,8468.89,8468.89,10606,290,2108,
2007-12-12_12:51,8466.01,8466.01,8466.01,8466.01,12122,369,2237,
2007-12-12_12:52,8464.64,8464.64,8464.64,8464.64,8050,218,1788,
2007-12-12_12:53,8460.76,8460.76,8460.76,8460.76,12500,335,2548,
2007-12-12_12:54,8460.25,8460.25,8460.25,8460.25,13451,438,2795,
2007-12-12_12:55,8458.52,8458.52,8458.52,8458.52,11706,330,2150,
2007-12-12_12:56,8457.45,8457.45,8457.45,8457.45,12764,375,2612,
2007-12-12_12:57,8459.60,8459.60,8459.60,8459.60,9847,230,1887,
2007-12-12_12:58,8459.55,8459.55,8459.55,8459.55,13039,434,2906,
2007-12-12_12:59,8458.45,8458.45,8458.45,8458.45,12216,313,2455,
2007-12-12_13:00,8458.30,8458.30,8458.30,8458.30,12993,390,3005,
2007-12-12_13:01,8456.92,8456.92,8456.92,8456.92,12274,345,2685,
2007-12-12_13:02,8454.69,8454.69,8454.69,8454.69,10359,271,2338,
2007-12-12_13:03,8458.46,8458.46,8458.46,8458.46,16088,530,2847,
2007-12-12_13:04,8461.45,8461.45,8461.45,8461.45,14174,473,2967,
2007-12-12_13:05,8471.02,8471.02,8471.02,8471.02,13420,402,3336,
2007-12-12_13:06,8483.32,8483.32,8483.32,8483.32,21044,691,4785,
2007-12-12_13:07,8486.90,8486.90,8486.90,8486.90,15470,641,3131,
2007-12-12_13:08,8492.67,8492.67,8492.67,8492.67,23690,872,5091,
2007-12-12_13:09,8497.11,8497.11,8497.11,8497.11,19147,666,4067,
2007-12-12_13:10,8506.28,8506.28,8506.28,8506.28,17901,627,4428,
2007-12-12_13:11,8507.60,8507.60,8507.60,8507.60,18849,595,4439,
2007-12-12_13:12,8507.37,8507.37,8507.37,8507.37,14367,438,3146,
2007-12-12_13:13,8503.26,8503.26,8503.26,8503.26,17237,498,3797,
2007-12-12_13:14,8499.67,8499.67,8499.67,8499.67,15174,445,3296,
2007-12-12_13:15,8506.59,8506.59,8506.59,8506.59,15461,436,3529,
2007-12-12_13:16,8511.12,8511.12,8511.12,8511.12,19661,629,4225,
2007-12-12_13:17,8512.87,8512.87,8512.87,8512.87,17068,529,3500,
2007-12-12_13:18,8511.23,8511.23,8511.23,8511.23,15593,473,3466,
2007-12-12_13:19,8511.44,8511.44,8511.44,8511.44,18299,653,4110,
2007-12-12_13:20,8516.09,8516.09,8516.09,8516.09,18122,623,3873,
2007-12-12_13:21,8514.32,8514.32,8514.32,8514.32,20280,605,4706,
2007-12-12_13:22,8511.87,8511.87,8511.87,8511.87,15101,497,3376,
2007-12-12_13:23,8518.37,8518.37,8518.37,8518.37,22912,745,5045,
2007-12-12_13:24,8518.00,8518.00,8518.00,8518.00,19740,718,4543,
2007-12-12_13:25,8521.86,8521.86,8521.86,8521.86,18106,661,4631,
2007-12-12_13:26,8521.86,8521.86,8521.86,8521.86,0,0,0,
2007-12-12_13:27,8521.86,8521.86,8521.86,8521.86,0,0,0,
2007-12-12_13:28,8521.86,8521.86,8521.86,8521.86,0,0,0,
2007-12-12_13:29,8521.86,8521.86,8521.86,8521.86,0,0,0,
2007-12-12_13:30,8490.84,8490.84,8490.84,8490.84,132563,5278,29315,
2007-12-13_09:01,8485.56,8485.56,8485.56,8485.56,448983,2758,19214,
2007-12-13_09:02,8492.31,8492.31,8492.31,8492.31,49490,781,4690,
2007-12-13_09:03,8500.69,8500.69,8500.69,8500.69,24938,841,5421,
2007-12-13_09:04,8506.13,8506.13,8506.13,8506.13,29131,844,5574,
2007-12-13_09:05,8505.06,8505.06,8505.06,8505.06,25345,747,4934,
2007-12-13_09:06,8497.22,8497.22,8497.22,8497.22,30352,1020,6577,
2007-12-13_09:07,8490.03,8490.03,8490.03,8490.03,19974,716,4587,
2007-12-13_09:08,8479.70,8479.70,8479.70,8479.70,23433,770,5037,
2007-12-13_09:09,8472.09,8472.09,8472.09,8472.09,23417,932,5144,
2007-12-13_09:10,8468.14,8468.14,8468.14,8468.14,19625,720,4041,
2007-12-13_09:11,8467.70,8467.70,8467.70,8467.70,23558,791,4869,
2007-12-13_09:12,8472.73,8472.73,8472.73,8472.73,15774,435,3194,
2007-12-13_09:13,8476.01,8476.01,8476.01,8476.01,19426,609,3817,
2007-12-13_09:14,8479.20,8479.20,8479.20,8479.20,19801,569,3984,
2007-12-13_09:15,8482.60,8482.60,8482.60,8482.60,14079,365,2933,
2007-12-13_09:16,8483.73,8483.73,8483.73,8483.73,17799,575,4199,
2007-12-13_09:17,8487.48,8487.48,8487.48,8487.48,14858,476,3173,
2007-12-13_09:18,8490.69,8490.69,8490.69,8490.69,17588,621,3824,
2007-12-13_09:19,8494.53,8494.53,8494.53,8494.53,16413,734,3942,
2007-12-13_09:20,8498.78,8498.78,8498.78,8498.78,15136,530,3478,
2007-12-13_09:21,8505.72,8505.72,8505.72,8505.72,19619,677,4609,
2007-12-13_09:22,8507.00,8507.00,8507.00,8507.00,17951,619,3580,
2007-12-13_09:23,8508.19,8508.19,8508.19,8508.19,18186,588,4098,
2007-12-13_09:24,8507.83,8507.83,8507.83,8507.83,17077,504,3764,
2007-12-13_09:25,8504.02,8504.02,8504.02,8504.02,13002,374,2790,
2007-12-13_09:26,8500.78,8500.78,8500.78,8500.78,17680,522,4081,
2007-12-13_09:27,8499.83,8499.83,8499.83,8499.83,11797,373,2400,
2007-12-13_09:28,8496.46,8496.46,8496.46,8496.46,14166,444,2968,
2007-12-13_09:29,8496.38,8496.38,8496.38,8496.38,13540,375,2830,
2007-12-13_09:30,8498.38,8498.38,8498.38,8498.38,10836,288,2360,
2007-12-13_09:31,8500.40,8500.40,8500.40,8500.40,14036,372,2861,
2007-12-13_09:32,8498.63,8498.63,8498.63,8498.63,11086,297,2144,
2007-12-13_09:33,8503.01,8503.01,8503.01,8503.01,12662,368,2631,
2007-12-13_09:34,8505.70,8505.70,8505.70,8505.70,11958,376,2573,
2007-12-13_09:35,8508.18,8508.18,8508.18,8508.18,10465,316,2336,
2007-12-13_09:36,8510.70,8510.70,8510.70,8510.70,16792,489,3346,
2007-12-13_09:37,8513.74,8513.74,8513.74,8513.74,14008,456,2885,
2007-12-13_09:38,8517.34,8517.34,8517.34,8517.34,16509,570,3393,
2007-12-13_09:39,8519.92,8519.92,8519.92,8519.92,15494,433,3209,
2007-12-13_09:40,8522.14,8522.14,8522.14,8522.14,12500,338,2638,
2007-12-13_09:41,8515.33,8515.33,8515.33,8515.33,19456,549,3896,
2007-12-13_09:42,8516.66,8516.66,8516.66,8516.66,12906,361,2697,
2007-12-13_09:43,8513.65,8513.65,8513.65,8513.65,15475,374,3066,
2007-12-13_09:44,8513.23,8513.23,8513.23,8513.23,12725,311,2706,
2007-12-13_09:45,8504.72,8504.72,8504.72,8504.72,10778,309,2297,
2007-12-13_09:46,8504.85,8504.85,8504.85,8504.85,12176,348,2512,
2007-12-13_09:47,8504.88,8504.88,8504.88,8504.88,9534,258,2008,
2007-12-13_09:48,8500.25,8500.25,8500.25,8500.25,13682,395,2811,
2007-12-13_09:49,8493.31,8493.31,8493.31,8493.31,14635,468,2990,
2007-12-13_09:50,8489.04,8489.04,8489.04,8489.04,11812,432,2620,
2007-12-13_09:51,8487.95,8487.95,8487.95,8487.95,18402,749,3812,
2007-12-13_09:52,8490.06,8490.06,8490.06,8490.06,12266,477,2534,
2007-12-13_09:53,8488.06,8488.06,8488.06,8488.06,15123,521,2909,
2007-12-13_09:54,8488.29,8488.29,8488.29,8488.29,13128,375,2340,
2007-12-13_09:55,8488.44,8488.44,8488.44,8488.44,11787,417,2252,
2007-12-13_09:56,8486.49,8486.49,8486.49,8486.49,15205,550,3058,
2007-12-13_09:57,8485.13,8485.13,8485.13,8485.13,9694,469,2047,
2007-12-13_09:58,8483.35,8483.35,8483.35,8483.35,13688,616,2752,
2007-12-13_09:59,8480.25,8480.25,8480.25,8480.25,12930,387,2474,
2007-12-13_10:00,8477.72,8477.72,8477.72,8477.72,10056,399,2259,
2007-12-13_10:01,8474.37,8474.37,8474.37,8474.37,13203,546,3053,
2007-12-13_10:02,8473.15,8473.15,8473.15,8473.15,12772,663,2785,
2007-12-13_10:03,8472.08,8472.08,8472.08,8472.08,16297,971,3691,
2007-12-13_10:04,8471.49,8471.49,8471.49,8471.49,11461,426,2884,
2007-12-13_10:05,8467.26,8467.26,8467.26,8467.26,12491,476,3114,
2007-12-13_10:06,8463.70,8463.70,8463.70,8463.70,17541,660,4135,
2007-12-13_10:07,8458.72,8458.72,8458.72,8458.72,12465,403,2953,
2007-12-13_10:08,8457.08,8457.08,8457.08,8457.08,18554,624,4415,
2007-12-13_10:09,8454.43,8454.43,8454.43,8454.43,17250,597,4039,
2007-12-13_10:10,8449.88,8449.88,8449.88,8449.88,14282,518,3220,
2007-12-13_10:11,8451.24,8451.24,8451.24,8451.24,17467,602,4105,
2007-12-13_10:12,8453.45,8453.45,8453.45,8453.45,13225,398,2641,
2007-12-13_10:13,8456.10,8456.10,8456.10,8456.10,12438,363,2906,
2007-12-13_10:14,8457.20,8457.20,8457.20,8457.20,10366,305,2487,
2007-12-13_10:15,8456.17,8456.17,8456.17,8456.17,11007,315,2393,
2007-12-13_10:16,8456.67,8456.67,8456.67,8456.67,15292,443,3049,
2007-12-13_10:17,8457.11,8457.11,8457.11,8457.11,11193,306,1913,
2007-12-13_10:18,8458.88,8458.88,8458.88,8458.88,13958,473,2686,
2007-12-13_10:19,8458.40,8458.40,8458.40,8458.40,12232,309,2050,
2007-12-13_10:20,8458.24,8458.24,8458.24,8458.24,9531,235,1818,
2007-12-13_10:21,8455.56,8455.56,8455.56,8455.56,12303,409,2353,
2007-12-13_10:22,8455.94,8455.94,8455.94,8455.94,11702,374,2376,
2007-12-13_10:23,8448.48,8448.48,8448.48,8448.48,19664,563,3250,
2007-12-13_10:24,8441.40,8441.40,8441.40,8441.40,24914,598,3493,
2007-12-13_10:25,8438.53,8438.53,8438.53,8438.53,18818,674,3520,
2007-12-13_10:26,8432.33,8432.33,8432.33,8432.33,20954,851,4995,
2007-12-13_10:27,8426.49,8426.49,8426.49,8426.49,17132,804,4317,
2007-12-13_10:28,8423.80,8423.80,8423.80,8423.80,23792,848,4826,
2007-12-13_10:29,8422.72,8422.72,8422.72,8422.72,17461,611,3859,
2007-12-13_10:30,8423.41,8423.41,8423.41,8423.41,19137,627,3649,
2007-12-13_10:31,8428.53,8428.53,8428.53,8428.53,17894,578,3611,
2007-12-13_10:32,8431.38,8431.38,8431.38,8431.38,13159,364,2433,
2007-12-13_10:33,8432.77,8432.77,8432.77,8432.77,14594,448,2802,
2007-12-13_10:34,8433.37,8433.37,8433.37,8433.37,11147,307,2246,
2007-12-13_10:35,8431.12,8431.12,8431.12,8431.12,11110,296,2023,
2007-12-13_10:36,8426.22,8426.22,8426.22,8426.22,18186,453,2602,
2007-12-13_10:37,8425.33,8425.33,8425.33,8425.33,10469,286,1890,
2007-12-13_10:38,8421.05,8421.05,8421.05,8421.05,13908,375,2654,
2007-12-13_10:39,8414.53,8414.53,8414.53,8414.53,14140,481,2658,
2007-12-13_10:40,8412.51,8412.51,8412.51,8412.51,16255,470,2927,
2007-12-13_10:41,8405.48,8405.48,8405.48,8405.48,19162,604,4114,
2007-12-13_10:42,8409.38,8409.38,8409.38,8409.38,13420,442,2906,
2007-12-13_10:43,8405.72,8405.72,8405.72,8405.72,19817,711,3699,
2007-12-13_10:44,8404.89,8404.89,8404.89,8404.89,15725,451,2920,
2007-12-13_10:45,8407.28,8407.28,8407.28,8407.28,14780,388,2646,
2007-12-13_10:46,8407.13,8407.13,8407.13,8407.13,14730,454,3089,
2007-12-13_10:47,8407.06,8407.06,8407.06,8407.06,11533,429,2487,
2007-12-13_10:48,8411.56,8411.56,8411.56,8411.56,14854,459,2388,
2007-12-13_10:49,8412.41,8412.41,8412.41,8412.41,11295,261,1913,
2007-12-13_10:50,8412.48,8412.48,8412.48,8412.48,10625,291,1979,
2007-12-13_10:51,8415.63,8415.63,8415.63,8415.63,12233,312,2448,
2007-12-13_10:52,8415.45,8415.45,8415.45,8415.45,7807,183,1571,
2007-12-13_10:53,8415.57,8415.57,8415.57,8415.57,9362,251,1954,
2007-12-13_10:54,8415.31,8415.31,8415.31,8415.31,9182,248,1854,
2007-12-13_10:55,8416.90,8416.90,8416.90,8416.90,8232,289,1874,
2007-12-13_10:56,8409.88,8409.88,8409.88,8409.88,12544,448,2474,
2007-12-13_10:57,8406.65,8406.65,8406.65,8406.65,8661,309,1961,
2007-12-13_10:58,8399.76,8399.76,8399.76,8399.76,13212,474,2816,
2007-12-13_10:59,8396.75,8396.75,8396.75,8396.75,9893,379,2340,
2007-12-13_11:00,8395.44,8395.44,8395.44,8395.44,12942,473,2968,
2007-12-13_11:01,8395.77,8395.77,8395.77,8395.77,18679,715,4832,
2007-12-13_11:02,8391.10,8391.10,8391.10,8391.10,12996,460,2919,
2007-12-13_11:03,8386.92,8386.92,8386.92,8386.92,14915,547,3395,
2007-12-13_11:04,8386.67,8386.67,8386.67,8386.67,15016,538,3617,
2007-12-13_11:05,8385.42,8385.42,8385.42,8385.42,17164,558,3186,
2007-12-13_11:06,8389.46,8389.46,8389.46,8389.46,25620,805,5211,
2007-12-13_11:07,8395.70,8395.70,8395.70,8395.70,14121,496,2932,
2007-12-13_11:08,8396.77,8396.77,8396.77,8396.77,19651,670,3706,
2007-12-13_11:09,8401.84,8401.84,8401.84,8401.84,14671,428,3286,
2007-12-13_11:10,8402.35,8402.35,8402.35,8402.35,10854,336,2223,
2007-12-13_11:11,8409.97,8409.97,8409.97,8409.97,16844,536,3375,
2007-12-13_11:12,8410.95,8410.95,8410.95,8410.95,10835,345,2207,
2007-12-13_11:13,8413.98,8413.98,8413.98,8413.98,11798,306,2465,
2007-12-13_11:14,8416.30,8416.30,8416.30,8416.30,11110,322,2194,
2007-12-13_11:15,8414.82,8414.82,8414.82,8414.82,8843,224,1825,
2007-12-13_11:16,8415.35,8415.35,8415.35,8415.35,10418,277,2188,
2007-12-13_11:17,8415.09,8415.09,8415.09,8415.09,8701,234,1493,
2007-12-13_11:18,8413.28,8413.28,8413.28,8413.28,9996,362,1793,
2007-12-13_11:19,8414.05,8414.05,8414.05,8414.05,6947,165,1349,
2007-12-13_11:20,8410.01,8410.01,8410.01,8410.01,8637,253,1516,
2007-12-13_11:21,8408.57,8408.57,8408.57,8408.57,10781,266,1897,
2007-12-13_11:22,8406.68,8406.68,8406.68,8406.68,7772,197,1416,
2007-12-13_11:23,8405.94,8405.94,8405.94,8405.94,10173,262,1944,
2007-12-13_11:24,8401.88,8401.88,8401.88,8401.88,8486,243,1584,
2007-12-13_11:25,8403.71,8403.71,8403.71,8403.71,7657,192,1501,
2007-12-13_11:26,8402.07,8402.07,8402.07,8402.07,9731,228,1710,
2007-12-13_11:27,8401.34,8401.34,8401.34,8401.34,9939,344,1545,
2007-12-13_11:28,8402.24,8402.24,8402.24,8402.24,10491,305,1734,
2007-12-13_11:29,8401.66,8401.66,8401.66,8401.66,7319,158,1386,
2007-12-13_11:30,8402.02,8402.02,8402.02,8402.02,8370,228,1487,
2007-12-13_11:31,8400.65,8400.65,8400.65,8400.65,8545,246,1888,
2007-12-13_11:32,8402.87,8402.87,8402.87,8402.87,9278,248,1773,
2007-12-13_11:33,8398.79,8398.79,8398.79,8398.79,10934,261,2205,
2007-12-13_11:34,8395.43,8395.43,8395.43,8395.43,8883,215,1735,
2007-12-13_11:35,8395.36,8395.36,8395.36,8395.36,8463,202,1752,
2007-12-13_11:36,8392.45,8392.45,8392.45,8392.45,11464,292,2345,
2007-12-13_11:37,8391.36,8391.36,8391.36,8391.36,8852,262,1601,
2007-12-13_11:38,8389.86,8389.86,8389.86,8389.86,17956,768,2611,
2007-12-13_11:39,8388.27,8388.27,8388.27,8388.27,15427,565,2221,
2007-12-13_11:40,8385.02,8385.02,8385.02,8385.02,14133,468,2033,
2007-12-13_11:41,8380.94,8380.94,8380.94,8380.94,16347,608,3488,
2007-12-13_11:42,8378.92,8378.92,8378.92,8378.92,12818,393,2563,
2007-12-13_11:43,8375.97,8375.97,8375.97,8375.97,16250,551,3224,
2007-12-13_11:44,8374.44,8374.44,8374.44,8374.44,13844,421,2810,
2007-12-13_11:45,8375.93,8375.93,8375.93,8375.93,11830,364,2459,
2007-12-13_11:46,8373.43,8373.43,8373.43,8373.43,14207,425,3215,
2007-12-13_11:47,8374.38,8374.38,8374.38,8374.38,11238,391,2599,
2007-12-13_11:48,8374.21,8374.21,8374.21,8374.21,12896,425,2792,
2007-12-13_11:49,8372.00,8372.00,8372.00,8372.00,12405,462,2459,
2007-12-13_11:50,8368.93,8368.93,8368.93,8368.93,10653,409,2523,
2007-12-13_11:51,8363.77,8363.77,8363.77,8363.77,14890,658,3497,
2007-12-13_11:52,8356.30,8356.30,8356.30,8356.30,20366,970,4554,
2007-12-13_11:53,8352.32,8352.32,8352.32,8352.32,18731,665,4253,
2007-12-13_11:54,8347.66,8347.66,8347.66,8347.66,16823,663,4289,
2007-12-13_11:55,8346.10,8346.10,8346.10,8346.10,15347,558,3630,
2007-12-13_11:56,8341.58,8341.58,8341.58,8341.58,18448,590,4143,
2007-12-13_11:57,8344.11,8344.11,8344.11,8344.11,14093,437,2909,
2007-12-13_11:58,8345.80,8345.80,8345.80,8345.80,17678,521,3421,
2007-12-13_11:59,8350.42,8350.42,8350.42,8350.42,14558,415,2919,
2007-12-13_12:00,8349.75,8349.75,8349.75,8349.75,12593,412,2490,
2007-12-13_12:01,8352.31,8352.31,8352.31,8352.31,15223,438,2725,
2007-12-13_12:02,8353.33,8353.33,8353.33,8353.33,9248,275,1941,
2007-12-13_12:03,8349.42,8349.42,8349.42,8349.42,13531,407,2809,
2007-12-13_12:04,8348.28,8348.28,8348.28,8348.28,9561,272,1928,
2007-12-13_12:05,8345.68,8345.68,8345.68,8345.68,11955,382,2358,
2007-12-13_12:06,8335.09,8335.09,8335.09,8335.09,21948,799,4141,
2007-12-13_12:07,8325.42,8325.42,8325.42,8325.42,22714,831,3923,
2007-12-13_12:08,8312.08,8312.08,8312.08,8312.08,35854,1335,7185,
2007-12-13_12:09,8306.17,8306.17,8306.17,8306.17,25534,956,5364,
2007-12-13_12:10,8306.15,8306.15,8306.15,8306.15,20094,765,4635,
2007-12-13_12:11,8310.32,8310.32,8310.32,8310.32,19706,594,4316,
2007-12-13_12:12,8310.86,8310.86,8310.86,8310.86,14261,376,2821,
2007-12-13_12:13,8313.15,8313.15,8313.15,8313.15,15359,447,3284,
2007-12-13_12:14,8320.08,8320.08,8320.08,8320.08,13366,409,2654,
2007-12-13_12:15,8323.81,8323.81,8323.81,8323.81,10993,329,2318,
2007-12-13_12:16,8326.55,8326.55,8326.55,8326.55,12359,310,2516,
2007-12-13_12:17,8329.40,8329.40,8329.40,8329.40,9568,296,1957,
2007-12-13_12:18,8327.04,8327.04,8327.04,8327.04,13843,402,2745,
2007-12-13_12:19,8327.73,8327.73,8327.73,8327.73,11843,322,2068,
2007-12-13_12:20,8329.33,8329.33,8329.33,8329.33,10738,295,2008,
2007-12-13_12:21,8324.95,8324.95,8324.95,8324.95,12736,395,2481,
2007-12-13_12:22,8325.09,8325.09,8325.09,8325.09,11778,347,1987,
2007-12-13_12:23,8321.51,8321.51,8321.51,8321.51,13839,352,2548,
2007-12-13_12:24,8319.59,8319.59,8319.59,8319.59,13225,351,2288,
2007-12-13_12:25,8318.22,8318.22,8318.22,8318.22,11825,366,2260,
2007-12-13_12:26,8308.97,8308.97,8308.97,8308.97,18744,615,3774,
2007-12-13_12:27,8301.59,8301.59,8301.59,8301.59,18526,606,3592,
2007-12-13_12:28,8292.70,8292.70,8292.70,8292.70,29042,978,5171,
2007-12-13_12:29,8280.73,8280.73,8280.73,8280.73,26315,849,5308,
2007-12-13_12:30,8277.55,8277.55,8277.55,8277.55,22580,744,4799,
2007-12-13_12:31,8273.54,8273.54,8273.54,8273.54,33739,1340,7519,
2007-12-13_12:32,8269.68,8269.68,8269.68,8269.68,21688,735,4618,
2007-12-13_12:33,8258.01,8258.01,8258.01,8258.01,33952,1211,7317,
2007-12-13_12:34,8255.75,8255.75,8255.75,8255.75,26349,763,5557,
2007-12-13_12:35,8256.09,8256.09,8256.09,8256.09,21179,660,4437,
2007-12-13_12:36,8257.75,8257.75,8257.75,8257.75,26429,847,5187,
2007-12-13_12:37,8260.72,8260.72,8260.72,8260.72,18010,568,3244,
2007-12-13_12:38,8263.12,8263.12,8263.12,8263.12,18089,500,3716,
2007-12-13_12:39,8269.73,8269.73,8269.73,8269.73,14275,410,2992,
2007-12-13_12:40,8272.15,8272.15,8272.15,8272.15,15153,417,2833,
2007-12-13_12:41,8276.01,8276.01,8276.01,8276.01,15944,417,3259,
2007-12-13_12:42,8281.15,8281.15,8281.15,8281.15,11222,281,2257,
2007-12-13_12:43,8282.58,8282.58,8282.58,8282.58,13769,368,2897,
2007-12-13_12:44,8284.06,8284.06,8284.06,8284.06,12379,289,2700,
2007-12-13_12:45,8287.06,8287.06,8287.06,8287.06,10858,284,2378,
2007-12-13_12:46,8290.79,8290.79,8290.79,8290.79,15942,428,3056,
2007-12-13_12:47,8280.06,8280.06,8280.06,8280.06,12788,382,2631,
2007-12-13_12:48,8273.33,8273.33,8273.33,8273.33,21230,696,4575,
2007-12-13_12:49,8263.82,8263.82,8263.82,8263.82,16904,549,3805,
2007-12-13_12:50,8257.58,8257.58,8257.58,8257.58,20325,612,4165,
2007-12-13_12:51,8254.27,8254.27,8254.27,8254.27,19434,587,3885,
2007-12-13_12:52,8255.02,8255.02,8255.02,8255.02,15023,456,2977,
2007-12-13_12:53,8256.10,8256.10,8256.10,8256.10,19529,605,3957,
2007-12-13_12:54,8257.13,8257.13,8257.13,8257.13,12990,364,2972,
2007-12-13_12:55,8259.28,8259.28,8259.28,8259.28,14234,459,3088,
2007-12-13_12:56,8262.77,8262.77,8262.77,8262.77,17069,411,3364,
2007-12-13_12:57,8263.72,8263.72,8263.72,8263.72,10898,290,2409,
2007-12-13_12:58,8266.06,8266.06,8266.06,8266.06,13600,399,3101,
2007-12-13_12:59,8268.55,8268.55,8268.55,8268.55,11671,278,2454,
2007-12-13_13:00,8268.13,8268.13,8268.13,8268.13,13290,351,2514,
2007-12-13_13:01,8271.98,8271.98,8271.98,8271.98,13285,346,2806,
2007-12-13_13:02,8273.19,8273.19,8273.19,8273.19,11369,359,2433,
2007-12-13_13:03,8271.55,8271.55,8271.55,8271.55,14165,381,3017,
2007-12-13_13:04,8276.40,8276.40,8276.40,8276.40,13048,353,2820,
2007-12-13_13:05,8278.96,8278.96,8278.96,8278.96,12823,340,2703,
2007-12-13_13:06,8274.58,8274.58,8274.58,8274.58,14301,396,3288,
2007-12-13_13:07,8277.09,8277.09,8277.09,8277.09,11074,315,2433,
2007-12-13_13:08,8273.12,8273.12,8273.12,8273.12,16295,465,3587,
2007-12-13_13:09,8262.90,8262.90,8262.90,8262.90,15619,502,3509,
2007-12-13_13:10,8258.24,8258.24,8258.24,8258.24,19344,584,4310,
2007-12-13_13:11,8246.82,8246.82,8246.82,8246.82,30643,1020,7020,
2007-12-13_13:12,8239.53,8239.53,8239.53,8239.53,19239,626,4781,
2007-12-13_13:13,8232.11,8232.11,8232.11,8232.11,30071,986,7249,
2007-12-13_13:14,8228.50,8228.50,8228.50,8228.50,26647,815,6624,
2007-12-13_13:15,8220.35,8220.35,8220.35,8220.35,30367,895,6425,
2007-12-13_13:16,8213.75,8213.75,8213.75,8213.75,31428,1023,7782,
2007-12-13_13:17,8211.91,8211.91,8211.91,8211.91,24277,719,5451,
2007-12-13_13:18,8208.44,8208.44,8208.44,8208.44,29400,918,6705,
2007-12-13_13:19,8206.40,8206.40,8206.40,8206.40,25305,801,6043,
2007-12-13_13:20,8205.76,8205.76,8205.76,8205.76,24467,735,5334,
2007-12-13_13:21,8200.52,8200.52,8200.52,8200.52,32605,995,7095,
2007-12-13_13:22,8198.97,8198.97,8198.97,8198.97,24120,801,5644,
2007-12-13_13:23,8198.23,8198.23,8198.23,8198.23,39257,1303,7550,
2007-12-13_13:24,8198.73,8198.73,8198.73,8198.73,27258,869,6099,
2007-12-13_13:25,8196.35,8196.35,8196.35,8196.35,25032,876,5949,
2007-12-13_13:26,8196.35,8196.35,8196.35,8196.35,0,0,0,
2007-12-13_13:27,8196.35,8196.35,8196.35,8196.35,0,0,0,
2007-12-13_13:28,8196.35,8196.35,8196.35,8196.35,0,0,0,
2007-12-13_13:29,8196.35,8196.35,8196.35,8196.35,0,0,0,
2007-12-13_13:30,8187.95,8187.95,8187.95,8187.95,151825,5586,34000,
2007-12-14_09:01,8186.25,8186.25,8186.25,8186.25,151009,2747,18797,
2007-12-14_09:02,8178.75,8178.75,8178.75,8178.75,28887,751,5039,
2007-12-14_09:03,8165.18,8165.18,8165.18,8165.18,27969,1001,6581,
2007-12-14_09:04,8148.88,8148.88,8148.88,8148.88,28996,1037,7220,
2007-12-14_09:05,8133.38,8133.38,8133.38,8133.38,26463,1024,6029,
2007-12-14_09:06,8112.07,8112.07,8112.07,8112.07,38030,1479,9019,
2007-12-14_09:07,8100.16,8100.16,8100.16,8100.16,33045,1294,7574,
2007-12-14_09:08,8095.13,8095.13,8095.13,8095.13,36146,1365,7862,
2007-12-14_09:09,8095.23,8095.23,8095.23,8095.23,32568,1147,7363,
2007-12-14_09:10,8098.23,8098.23,8098.23,8098.23,41552,884,5946,
2007-12-14_09:11,8111.15,8111.15,8111.15,8111.15,32010,1176,7314,
2007-12-14_09:12,8120.01,8120.01,8120.01,8120.01,26313,815,5571,
2007-12-14_09:13,8124.79,8124.79,8124.79,8124.79,29912,1084,6814,
2007-12-14_09:14,8136.78,8136.78,8136.78,8136.78,26381,932,5964,
2007-12-14_09:15,8145.65,8145.65,8145.65,8145.65,20093,711,4823,
2007-12-14_09:16,8157.07,8157.07,8157.07,8157.07,27351,808,6138,
2007-12-14_09:17,8163.88,8163.88,8163.88,8163.88,18469,519,4155,
2007-12-14_09:18,8160.46,8160.46,8160.46,8160.46,23000,702,5284,
2007-12-14_09:19,8153.08,8153.08,8153.08,8153.08,23734,765,5569,
2007-12-14_09:20,8152.43,8152.43,8152.43,8152.43,17630,583,4118,
2007-12-14_09:21,8146.70,8146.70,8146.70,8146.70,23469,764,4806,
2007-12-14_09:22,8144.23,8144.23,8144.23,8144.23,15839,507,3470,
2007-12-14_09:23,8141.43,8141.43,8141.43,8141.43,18092,573,3945,
2007-12-14_09:24,8142.39,8142.39,8142.39,8142.39,16987,508,3708,
2007-12-14_09:25,8143.28,8143.28,8143.28,8143.28,16706,542,3351,
2007-12-14_09:26,8145.95,8145.95,8145.95,8145.95,21547,674,4289,
2007-12-14_09:27,8146.75,8146.75,8146.75,8146.75,14882,422,2916,
2007-12-14_09:28,8145.86,8145.86,8145.86,8145.86,16381,444,3424,
2007-12-14_09:29,8144.13,8144.13,8144.13,8144.13,16584,405,3027,
2007-12-14_09:30,8141.55,8141.55,8141.55,8141.55,14793,461,2842,
2007-12-14_09:31,8141.07,8141.07,8141.07,8141.07,19523,610,4093,
2007-12-14_09:32,8140.58,8140.58,8140.58,8140.58,13238,413,2764,
2007-12-14_09:33,8139.72,8139.72,8139.72,8139.72,17576,538,3349,
2007-12-14_09:34,8140.13,8140.13,8140.13,8140.13,15874,428,3263,
2007-12-14_09:35,8138.67,8138.67,8138.67,8138.67,12836,347,2687,
2007-12-14_09:36,8142.42,8142.42,8142.42,8142.42,18175,523,3631,
2007-12-14_09:37,8144.66,8144.66,8144.66,8144.66,14231,461,2816,
2007-12-14_09:38,8147.45,8147.45,8147.45,8147.45,16553,418,3346,
2007-12-14_09:39,8147.35,8147.35,8147.35,8147.35,13097,377,2775,
2007-12-14_09:40,8148.62,8148.62,8148.62,8148.62,13138,373,2688,
2007-12-14_09:41,8151.02,8151.02,8151.02,8151.02,16341,493,3564,
2007-12-14_09:42,8153.98,8153.98,8153.98,8153.98,11864,326,2650,
2007-12-14_09:43,8161.66,8161.66,8161.66,8161.66,17942,580,3757,
2007-12-14_09:44,8171.19,8171.19,8171.19,8171.19,18703,562,4097,
2007-12-14_09:45,8178.42,8178.42,8178.42,8178.42,19338,710,4000,
2007-12-14_09:46,8183.49,8183.49,8183.49,8183.49,25691,957,5978,
2007-12-14_09:47,8188.76,8188.76,8188.76,8188.76,17896,588,4158,
2007-12-14_09:48,8196.33,8196.33,8196.33,8196.33,24772,730,5302,
2007-12-14_09:49,8197.58,8197.58,8197.58,8197.58,21117,669,4664,
2007-12-14_09:50,8201.24,8201.24,8201.24,8201.24,16675,466,3631,
2007-12-14_09:51,8202.94,8202.94,8202.94,8202.94,21009,627,4725,
2007-12-14_09:52,8194.18,8194.18,8194.18,8194.18,16092,486,3756,
2007-12-14_09:53,8192.62,8192.62,8192.62,8192.62,16539,534,3829,
2007-12-14_09:54,8182.28,8182.28,8182.28,8182.28,17798,569,3706,
2007-12-14_09:55,8178.76,8178.76,8178.76,8178.76,12495,396,2566,
2007-12-14_09:56,8177.66,8177.66,8177.66,8177.66,14419,377,3047,
2007-12-14_09:57,8175.70,8175.70,8175.70,8175.70,10792,255,2177,
2007-12-14_09:58,8173.55,8173.55,8173.55,8173.55,11991,272,2503,
2007-12-14_09:59,8173.50,8173.50,8173.50,8173.50,10545,245,2018,
2007-12-14_10:00,8174.11,8174.11,8174.11,8174.11,12363,334,1930,
2007-12-14_10:01,8173.98,8173.98,8173.98,8173.98,13738,334,2380,
2007-12-14_10:02,8174.72,8174.72,8174.72,8174.72,9423,259,1700,
2007-12-14_10:03,8174.67,8174.67,8174.67,8174.67,11258,311,2321,
2007-12-14_10:04,8170.45,8170.45,8170.45,8170.45,10991,279,2053,
2007-12-14_10:05,8166.32,8166.32,8166.32,8166.32,10536,289,2197,
2007-12-14_10:06,8155.13,8155.13,8155.13,8155.13,21039,686,4149,
2007-12-14_10:07,8145.57,8145.57,8145.57,8145.57,18277,698,3871,
2007-12-14_10:08,8137.60,8137.60,8137.60,8137.60,22895,723,4560,
2007-12-14_10:09,8131.83,8131.83,8131.83,8131.83,16004,448,3527,
2007-12-14_10:10,8133.75,8133.75,8133.75,8133.75,14549,420,3145,
2007-12-14_10:11,8132.56,8132.56,8132.56,8132.56,18189,504,3846,
2007-12-14_10:12,8131.77,8131.77,8131.77,8131.77,14398,393,2831,
2007-12-14_10:13,8134.00,8134.00,8134.00,8134.00,15431,391,3189,
2007-12-14_10:14,8137.38,8137.38,8137.38,8137.38,14978,310,2497,
2007-12-14_10:15,8139.28,8139.28,8139.28,8139.28,12453,281,2223,
2007-12-14_10:16,8136.38,8136.38,8136.38,8136.38,15914,419,3325,
2007-12-14_10:17,8127.84,8127.84,8127.84,8127.84,12673,346,2443,
2007-12-14_10:18,8129.49,8129.49,8129.49,8129.49,16608,534,3355,
2007-12-14_10:19,8126.47,8126.47,8126.47,8126.47,14663,371,2732,
2007-12-14_10:20,8124.34,8124.34,8124.34,8124.34,14943,420,2799,
2007-12-14_10:21,8114.98,8114.98,8114.98,8114.98,24138,824,5180,
2007-12-14_10:22,8103.61,8103.61,8103.61,8103.61,25428,873,5168,
2007-12-14_10:23,8090.61,8090.61,8090.61,8090.61,28176,946,6029,
2007-12-14_10:24,8081.91,8081.91,8081.91,8081.91,30016,1013,6782,
2007-12-14_10:25,8078.92,8078.92,8078.92,8078.92,27684,894,5906,
2007-12-14_10:26,8081.97,8081.97,8081.97,8081.97,29940,890,6870,
2007-12-14_10:27,8084.67,8084.67,8084.67,8084.67,17938,479,4091,
2007-12-14_10:28,8090.00,8090.00,8090.00,8090.00,24997,650,5041,
2007-12-14_10:29,8096.36,8096.36,8096.36,8096.36,17963,496,3851,
2007-12-14_10:30,8102.88,8102.88,8102.88,8102.88,17306,444,3375,
2007-12-14_10:31,8108.87,8108.87,8108.87,8108.87,18380,454,3653,
2007-12-14_10:32,8112.26,8112.26,8112.26,8112.26,11839,300,2330,
2007-12-14_10:33,8116.02,8116.02,8116.02,8116.02,14614,381,2708,
2007-12-14_10:34,8118.25,8118.25,8118.25,8118.25,10903,258,2328,
2007-12-14_10:35,8119.23,8119.23,8119.23,8119.23,10394,217,1996,
2007-12-14_10:36,8119.69,8119.69,8119.69,8119.69,13684,345,2570,
2007-12-14_10:37,8120.66,8120.66,8120.66,8120.66,8692,178,1698,
2007-12-14_10:38,8124.60,8124.60,8124.60,8124.60,11961,256,2197,
2007-12-14_10:39,8123.50,8123.50,8123.50,8123.50,9732,227,1648,
2007-12-14_10:40,8122.35,8122.35,8122.35,8122.35,9519,249,1839,
2007-12-14_10:41,8119.23,8119.23,8119.23,8119.23,11143,271,2109,
2007-12-14_10:42,8120.73,8120.73,8120.73,8120.73,9758,245,1764,
2007-12-14_10:43,8117.10,8117.10,8117.10,8117.10,12484,352,2233,
2007-12-14_10:44,8115.24,8115.24,8115.24,8115.24,9373,240,1905,
2007-12-14_10:45,8112.55,8112.55,8112.55,8112.55,8584,251,1815,
2007-12-14_10:46,8108.08,8108.08,8108.08,8108.08,13106,367,2481,
2007-12-14_10:47,8106.38,8106.38,8106.38,8106.38,8372,256,1899,
2007-12-14_10:48,8106.50,8106.50,8106.50,8106.50,14054,411,2909,
2007-12-14_10:49,8109.51,8109.51,8109.51,8109.51,15982,544,2882,
2007-12-14_10:50,8112.67,8112.67,8112.67,8112.67,12059,339,2169,
2007-12-14_10:51,8116.58,8116.58,8116.58,8116.58,13701,397,2630,
2007-12-14_10:52,8119.01,8119.01,8119.01,8119.01,11867,344,1989,
2007-12-14_10:53,8119.76,8119.76,8119.76,8119.76,15020,476,2657,
2007-12-14_10:54,8122.54,8122.54,8122.54,8122.54,11664,319,2298,
2007-12-14_10:55,8122.39,8122.39,8122.39,8122.39,9856,248,1999,
2007-12-14_10:56,8118.40,8118.40,8118.40,8118.40,10960,300,2358,
2007-12-14_10:57,8117.85,8117.85,8117.85,8117.85,8177,233,1740,
2007-12-14_10:58,8114.98,8114.98,8114.98,8114.98,11336,352,2363,
2007-12-14_10:59,8110.38,8110.38,8110.38,8110.38,10299,306,2042,
2007-12-14_11:00,8109.47,8109.47,8109.47,8109.47,9582,302,2238,
2007-12-14_11:01,8106.64,8106.64,8106.64,8106.64,14134,521,3303,
2007-12-14_11:02,8102.63,8102.63,8102.63,8102.63,10649,326,2437,
2007-12-14_11:03,8100.52,8100.52,8100.52,8100.52,14919,424,3560,
2007-12-14_11:04,8097.44,8097.44,8097.44,8097.44,14310,446,3146,
2007-12-14_11:05,8095.79,8095.79,8095.79,8095.79,15540,472,2943,
2007-12-14_11:06,8095.16,8095.16,8095.16,8095.16,16760,523,3651,
2007-12-14_11:07,8094.63,8094.63,8094.63,8094.63,14348,506,3086,
2007-12-14_11:08,8094.28,8094.28,8094.28,8094.28,21934,717,4073,
2007-12-14_11:09,8095.91,8095.91,8095.91,8095.91,16538,496,3140,
2007-12-14_11:10,8097.24,8097.24,8097.24,8097.24,13493,399,2570,
2007-12-14_11:11,8098.07,8098.07,8098.07,8098.07,15132,387,2983,
2007-12-14_11:12,8099.63,8099.63,8099.63,8099.63,13830,306,2187,
2007-12-14_11:13,8100.05,8100.05,8100.05,8100.05,13847,314,2573,
2007-12-14_11:14,8101.35,8101.35,8101.35,8101.35,11242,231,1951,
2007-12-14_11:15,8099.11,8099.11,8099.11,8099.11,11901,264,2052,
2007-12-14_11:16,8097.86,8097.86,8097.86,8097.86,12218,292,2358,
2007-12-14_11:17,8097.69,8097.69,8097.69,8097.69,9188,205,1789,
2007-12-14_11:18,8093.45,8093.45,8093.45,8093.45,12662,390,2606,
2007-12-14_11:19,8091.87,8091.87,8091.87,8091.87,11520,364,2576,
2007-12-14_11:20,8087.44,8087.44,8087.44,8087.44,14749,522,3139,
2007-12-14_11:21,8083.15,8083.15,8083.15,8083.15,18435,728,4245,
2007-12-14_11:22,8081.39,8081.39,8081.39,8081.39,15054,454,3247,
2007-12-14_11:23,8077.31,8077.31,8077.31,8077.31,21238,639,4441,
2007-12-14_11:24,8069.72,8069.72,8069.72,8069.72,17237,596,3884,
2007-12-14_11:25,8065.19,8065.19,8065.19,8065.19,26887,915,4224,
2007-12-14_11:26,8057.55,8057.55,8057.55,8057.55,28047,882,5957,
2007-12-14_11:27,8053.06,8053.06,8053.06,8053.06,20995,619,4386,
2007-12-14_11:28,8052.00,8052.00,8052.00,8052.00,28689,784,5571,
2007-12-14_11:29,8062.68,8062.68,8062.68,8062.68,25466,674,4932,
2007-12-14_11:30,8060.84,8060.84,8060.84,8060.84,21579,524,3582,
2007-12-14_11:31,8060.39,8060.39,8060.39,8060.39,19063,465,3825,
2007-12-14_11:32,8062.68,8062.68,8062.68,8062.68,13119,304,2387,
2007-12-14_11:33,8064.48,8064.48,8064.48,8064.48,15097,399,2997,
2007-12-14_11:34,8058.44,8058.44,8058.44,8058.44,16087,432,2828,
2007-12-14_11:35,8054.80,8054.80,8054.80,8054.80,13869,430,2646,
2007-12-14_11:36,8050.54,8050.54,8050.54,8050.54,16483,524,3341,
2007-12-14_11:37,8044.57,8044.57,8044.57,8044.57,16359,479,3089,
2007-12-14_11:38,8039.61,8039.61,8039.61,8039.61,26395,879,5208,
2007-12-14_11:39,8032.36,8032.36,8032.36,8032.36,24218,925,4935,
2007-12-14_11:40,8024.48,8024.48,8024.48,8024.48,24557,765,4990,
2007-12-14_11:41,8017.89,8017.89,8017.89,8017.89,29601,830,5974,
2007-12-14_11:42,8014.31,8014.31,8014.31,8014.31,23228,728,4926,
2007-12-14_11:43,8012.55,8012.55,8012.55,8012.55,27859,737,5595,
2007-12-14_11:44,8009.22,8009.22,8009.22,8009.22,25057,609,4992,
2007-12-14_11:45,8006.03,8006.03,8006.03,8006.03,24971,641,4703,
2007-12-14_11:46,7996.48,7996.48,7996.48,7996.48,33744,928,6486,
2007-12-14_11:47,7985.19,7985.19,7985.19,7985.19,27515,845,5622,
2007-12-14_11:48,7975.50,7975.50,7975.50,7975.50,34474,1129,7009,
2007-12-14_11:49,7975.87,7975.87,7975.87,7975.87,28858,962,5812,
2007-12-14_11:50,7976.30,7976.30,7976.30,7976.30,25305,776,5129,
2007-12-14_11:51,7979.80,7979.80,7979.80,7979.80,28330,806,5916,
2007-12-14_11:52,7984.16,7984.16,7984.16,7984.16,18132,546,3677,
2007-12-14_11:53,7990.71,7990.71,7990.71,7990.71,20355,611,4009,
2007-12-14_11:54,7995.98,7995.98,7995.98,7995.98,20349,571,3674,
2007-12-14_11:55,8000.94,8000.94,8000.94,8000.94,17402,480,3297,
2007-12-14_11:56,8006.17,8006.17,8006.17,8006.17,16980,478,3480,
2007-12-14_11:57,8005.83,8005.83,8005.83,8005.83,13470,340,2626,
2007-12-14_11:58,8008.76,8008.76,8008.76,8008.76,15703,408,3196,
2007-12-14_11:59,8009.07,8009.07,8009.07,8009.07,11856,353,2395,
2007-12-14_12:00,8010.57,8010.57,8010.57,8010.57,10413,262,2087,
2007-12-14_12:01,8010.47,8010.47,8010.47,8010.47,15759,481,2782,
2007-12-14_12:02,8007.79,8007.79,8007.79,8007.79,11013,327,2164,
2007-12-14_12:03,8000.16,8000.16,8000.16,8000.16,16710,455,2896,
2007-12-14_12:04,7989.86,7989.86,7989.86,7989.86,16734,550,3513,
2007-12-14_12:05,7982.82,7982.82,7982.82,7982.82,18339,556,3455,
2007-12-14_12:06,7969.45,7969.45,7969.45,7969.45,27486,1008,5661,
2007-12-14_12:07,7956.97,7956.97,7956.97,7956.97,23755,827,4292,
2007-12-14_12:08,7945.27,7945.27,7945.27,7945.27,31378,1030,5867,
2007-12-14_12:09,7935.22,7935.22,7935.22,7935.22,26641,921,5550,
2007-12-14_12:10,7928.05,7928.05,7928.05,7928.05,25098,827,5502,
2007-12-14_12:11,7926.17,7926.17,7926.17,7926.17,32116,1234,6872,
2007-12-14_12:12,7922.66,7922.66,7922.66,7922.66,20527,733,4360,
2007-12-14_12:13,7927.50,7927.50,7927.50,7927.50,25221,762,4803,
2007-12-14_12:14,7932.57,7932.57,7932.57,7932.57,18777,553,3627,
2007-12-14_12:15,7933.81,7933.81,7933.81,7933.81,18504,475,3364,
2007-12-14_12:16,7939.86,7939.86,7939.86,7939.86,18890,517,3553,
2007-12-14_12:17,7940.79,7940.79,7940.79,7940.79,14166,384,2804,
2007-12-14_12:18,7943.42,7943.42,7943.42,7943.42,16388,528,3456,
2007-12-14_12:19,7942.05,7942.05,7942.05,7942.05,13981,454,2911,
2007-12-14_12:20,7949.09,7949.09,7949.09,7949.09,13898,421,2655,
2007-12-14_12:21,7958.68,7958.68,7958.68,7958.68,18858,748,3472,
2007-12-14_12:22,7971.55,7971.55,7971.55,7971.55,16580,523,2819,
2007-12-14_12:23,7976.21,7976.21,7976.21,7976.21,19682,608,3527,
2007-12-14_12:24,7980.91,7980.91,7980.91,7980.91,12701,456,2837,
2007-12-14_12:25,7984.29,7984.29,7984.29,7984.29,12562,435,2691,
2007-12-14_12:26,7994.36,7994.36,7994.36,7994.36,16834,561,3341,
2007-12-14_12:27,8000.18,8000.18,8000.18,8000.18,11695,342,2554,
2007-12-14_12:28,8004.00,8004.00,8004.00,8004.00,14824,500,3377,
2007-12-14_12:29,8013.97,8013.97,8013.97,8013.97,14397,443,3143,
2007-12-14_12:30,8014.67,8014.67,8014.67,8014.67,13741,424,2876,
2007-12-14_12:31,8015.39,8015.39,8015.39,8015.39,15059,494,3409,
2007-12-14_12:32,8018.18,8018.18,8018.18,8018.18,11956,361,2541,
2007-12-14_12:33,8017.74,8017.74,8017.74,8017.74,14178,397,3078,
2007-12-14_12:34,8015.68,8015.68,8015.68,8015.68,12175,326,2551,
2007-12-14_12:35,8008.80,8008.80,8008.80,8008.80,12432,332,2568,
2007-12-14_12:36,8007.20,8007.20,8007.20,8007.20,15328,453,3077,
2007-12-14_12:37,8003.37,8003.37,8003.37,8003.37,11429,293,2298,
2007-12-14_12:38,8000.62,8000.62,8000.62,8000.62,14903,360,2947,
2007-12-14_12:39,7991.71,7991.71,7991.71,7991.71,14810,470,2998,
2007-12-14_12:40,7982.14,7982.14,7982.14,7982.14,15037,469,3288,
2007-12-14_12:41,7975.41,7975.41,7975.41,7975.41,16886,602,3442,
2007-12-14_12:42,7970.24,7970.24,7970.24,7970.24,11819,393,2734,
2007-12-14_12:43,7971.90,7971.90,7971.90,7971.90,18433,643,3607,
2007-12-14_12:44,7977.19,7977.19,7977.19,7977.19,13918,436,2623,
2007-12-14_12:45,7977.29,7977.29,7977.29,7977.29,12008,374,2162,
2007-12-14_12:46,7981.88,7981.88,7981.88,7981.88,12862,310,2481,
2007-12-14_12:47,7981.52,7981.52,7981.52,7981.52,11555,263,1969,
2007-12-14_12:48,7983.12,7983.12,7983.12,7983.12,14208,382,2714,
2007-12-14_12:49,7983.88,7983.88,7983.88,7983.88,10460,259,2038,
2007-12-14_12:50,7983.03,7983.03,7983.03,7983.03,11257,293,2162,
2007-12-14_12:51,7981.88,7981.88,7981.88,7981.88,12960,348,2539,
2007-12-14_12:52,7984.59,7984.59,7984.59,7984.59,9583,345,1956,
2007-12-14_12:53,7985.78,7985.78,7985.78,7985.78,13497,438,2798,
2007-12-14_12:54,7989.52,7989.52,7989.52,7989.52,12132,336,2324,
2007-12-14_12:55,8006.05,8006.05,8006.05,8006.05,17042,543,3387,
2007-12-14_12:56,8013.02,8013.02,8013.02,8013.02,18985,592,3843,
2007-12-14_12:57,8021.00,8021.00,8021.00,8021.00,14434,488,3211,
2007-12-14_12:58,8029.81,8029.81,8029.81,8029.81,17491,616,4174,
2007-12-14_12:59,8042.23,8042.23,8042.23,8042.23,17963,612,4036,
2007-12-14_13:00,8064.57,8064.57,8064.57,8064.57,27350,960,5823,
2007-12-14_13:01,8083.58,8083.58,8083.58,8083.58,30421,1124,6652,
2007-12-14_13:02,8090.96,8090.96,8090.96,8090.96,21476,716,4892,
2007-12-14_13:03,8103.56,8103.56,8103.56,8103.56,31220,1214,6402,
2007-12-14_13:04,8110.68,8110.68,8110.68,8110.68,26274,857,5819,
2007-12-14_13:05,8105.86,8105.86,8105.86,8105.86,25731,967,5283,
2007-12-14_13:06,8096.63,8096.63,8096.63,8096.63,23649,801,5545,
2007-12-14_13:07,8091.22,8091.22,8091.22,8091.22,15801,514,3781,
2007-12-14_13:08,8082.82,8082.82,8082.82,8082.82,18724,493,4335,
2007-12-14_13:09,8077.27,8077.27,8077.27,8077.27,15369,484,3632,
2007-12-14_13:10,8072.38,8072.38,8072.38,8072.38,15075,388,3215,
2007-12-14_13:11,8075.64,8075.64,8075.64,8075.64,15867,490,3502,
2007-12-14_13:12,8073.14,8073.14,8073.14,8073.14,11573,306,2519,
2007-12-14_13:13,8080.79,8080.79,8080.79,8080.79,15588,426,3490,
2007-12-14_13:14,8081.34,8081.34,8081.34,8081.34,12597,393,2927,
2007-12-14_13:15,8083.43,8083.43,8083.43,8083.43,11775,342,2721,
2007-12-14_13:16,8085.27,8085.27,8085.27,8085.27,16701,518,3387,
2007-12-14_13:17,8089.47,8089.47,8089.47,8089.47,14800,437,2666,
2007-12-14_13:18,8092.17,8092.17,8092.17,8092.17,17259,546,3843,
2007-12-14_13:19,8095.60,8095.60,8095.60,8095.60,15824,450,3495,
2007-12-14_13:20,8096.87,8096.87,8096.87,8096.87,15166,524,3744,
2007-12-14_13:21,8102.18,8102.18,8102.18,8102.18,20801,706,4879,
2007-12-14_13:22,8108.46,8108.46,8108.46,8108.46,16353,529,3903,
2007-12-14_13:23,8112.77,8112.77,8112.77,8112.77,25038,808,5707,
2007-12-14_13:24,8116.07,8116.07,8116.07,8116.07,24560,806,5349,
2007-12-14_13:25,8118.82,8118.82,8118.82,8118.82,22605,749,5480,
2007-12-14_13:26,8118.82,8118.82,8118.82,8118.82,0,0,0,
2007-12-14_13:27,8118.82,8118.82,8118.82,8118.82,0,0,0,
2007-12-14_13:28,8118.82,8118.82,8118.82,8118.82,0,0,0,
2007-12-14_13:29,8118.82,8118.82,8118.82,8118.82,0,0,0,
2007-12-14_13:30,8118.08,8118.08,8118.08,8118.08,162098,5129,30108,
2007-12-17_09:01,8041.60,8041.60,8041.60,8041.60,149820,2172,16689,
2007-12-17_09:02,8045.29,8045.29,8045.29,8045.29,14699,504,3375,
2007-12-17_09:03,8047.43,8047.43,8047.43,8047.43,18612,592,4287,
2007-12-17_09:04,8041.53,8041.53,8041.53,8041.53,19517,612,4342,
2007-12-17_09:05,8036.72,8036.72,8036.72,8036.72,14551,491,3574,
2007-12-17_09:06,8033.25,8033.25,8033.25,8033.25,21481,654,4863,
2007-12-17_09:07,8032.42,8032.42,8032.42,8032.42,15786,544,3715,
2007-12-17_09:08,8028.98,8028.98,8028.98,8028.98,20315,596,4203,
2007-12-17_09:09,8029.97,8029.97,8029.97,8029.97,18247,542,3970,
2007-12-17_09:10,8033.88,8033.88,8033.88,8033.88,15000,486,3319,
2007-12-17_09:11,8043.40,8043.40,8043.40,8043.40,19155,572,4306,
2007-12-17_09:12,8049.57,8049.57,8049.57,8049.57,16147,482,3469,
2007-12-17_09:13,8060.23,8060.23,8060.23,8060.23,19386,649,4267,
2007-12-17_09:14,8072.01,8072.01,8072.01,8072.01,18356,571,4209,
2007-12-17_09:15,8081.35,8081.35,8081.35,8081.35,15911,481,3670,
2007-12-17_09:16,8089.52,8089.52,8089.52,8089.52,22029,690,5147,
2007-12-17_09:17,8092.96,8092.96,8092.96,8092.96,16641,534,3881,
2007-12-17_09:18,8091.06,8091.06,8091.06,8091.06,19421,608,4436,
2007-12-17_09:19,8089.83,8089.83,8089.83,8089.83,17609,534,3840,
2007-12-17_09:20,8084.51,8084.51,8084.51,8084.51,14336,378,3092,
2007-12-17_09:21,8078.92,8078.92,8078.92,8078.92,18013,562,3800,
2007-12-17_09:22,8074.18,8074.18,8074.18,8074.18,14748,408,2869,
2007-12-17_09:23,8067.83,8067.83,8067.83,8067.83,15638,488,3432,
2007-12-17_09:24,8061.43,8061.43,8061.43,8061.43,14827,403,3051,
2007-12-17_09:25,8060.69,8060.69,8060.69,8060.69,11719,342,2486,
2007-12-17_09:26,8063.87,8063.87,8063.87,8063.87,17565,589,3435,
2007-12-17_09:27,8066.83,8066.83,8066.83,8066.83,11488,363,2516,
2007-12-17_09:28,8069.63,8069.63,8069.63,8069.63,14175,428,3098,
2007-12-17_09:29,8076.49,8076.49,8076.49,8076.49,12692,366,2811,
2007-12-17_09:30,8081.35,8081.35,8081.35,8081.35,11281,301,2521,
2007-12-17_09:31,8082.64,8082.64,8082.64,8082.64,14606,435,3442,
2007-12-17_09:32,8082.89,8082.89,8082.89,8082.89,12239,348,2616,
2007-12-17_09:33,8083.77,8083.77,8083.77,8083.77,13215,371,2931,
2007-12-17_09:34,8085.24,8085.24,8085.24,8085.24,11657,266,2352,
2007-12-17_09:35,8083.67,8083.67,8083.67,8083.67,10077,281,2176,
2007-12-17_09:36,8079.07,8079.07,8079.07,8079.07,15891,466,2969,
2007-12-17_09:37,8074.26,8074.26,8074.26,8074.26,11725,294,2317,
2007-12-17_09:38,8069.86,8069.86,8069.86,8069.86,12679,419,2956,
2007-12-17_09:39,8064.38,8064.38,8064.38,8064.38,14193,379,2906,
2007-12-17_09:40,8060.54,8060.54,8060.54,8060.54,11810,327,2648,
2007-12-17_09:41,8056.57,8056.57,8056.57,8056.57,14521,387,3336,
2007-12-17_09:42,8054.65,8054.65,8054.65,8054.65,11906,302,2556,
2007-12-17_09:43,8054.86,8054.86,8054.86,8054.86,15202,420,3178,
2007-12-17_09:44,8054.92,8054.92,8054.92,8054.92,12019,321,2406,
2007-12-17_09:45,8054.63,8054.63,8054.63,8054.63,10392,246,2035,
2007-12-17_09:46,8055.61,8055.61,8055.61,8055.61,14648,343,2700,
2007-12-17_09:47,8056.29,8056.29,8056.29,8056.29,9168,254,1931,
2007-12-17_09:48,8057.06,8057.06,8057.06,8057.06,11886,323,2333,
2007-12-17_09:49,8056.87,8056.87,8056.87,8056.87,11316,298,2350,
2007-12-17_09:50,8048.11,8048.11,8048.11,8048.11,11540,344,2247,
2007-12-17_09:51,8048.81,8048.81,8048.81,8048.81,13101,324,2627,
2007-12-17_09:52,8045.96,8045.96,8045.96,8045.96,9262,228,1953,
2007-12-17_09:53,8041.53,8041.53,8041.53,8041.53,13511,434,2976,
2007-12-17_09:54,8033.31,8033.31,8033.31,8033.31,12000,438,2721,
2007-12-17_09:55,8030.86,8030.86,8030.86,8030.86,13056,542,2904,
2007-12-17_09:56,8018.50,8018.50,8018.50,8018.50,21788,675,4315,
2007-12-17_09:57,8012.14,8012.14,8012.14,8012.14,17979,556,3615,
2007-12-17_09:58,8005.90,8005.90,8005.90,8005.90,19062,607,4359,
2007-12-17_09:59,8004.14,8004.14,8004.14,8004.14,18283,573,4164,
2007-12-17_10:00,8004.58,8004.58,8004.58,8004.58,16155,492,3338,
2007-12-17_10:01,8006.66,8006.66,8006.66,8006.66,17191,520,3847,
2007-12-17_10:02,8008.50,8008.50,8008.50,8008.50,13251,346,2602,
2007-12-17_10:03,8010.24,8010.24,8010.24,8010.24,14252,420,3032,
2007-12-17_10:04,8018.48,8018.48,8018.48,8018.48,15148,431,2955,
2007-12-17_10:05,8019.32,8019.32,8019.32,8019.32,11766,325,2539,
2007-12-17_10:06,8018.43,8018.43,8018.43,8018.43,18298,471,3692,
2007-12-17_10:07,8021.09,8021.09,8021.09,8021.09,14351,308,2340,
2007-12-17_10:08,8022.76,8022.76,8022.76,8022.76,12148,304,2455,
2007-12-17_10:09,8027.17,8027.17,8027.17,8027.17,13944,362,2574,
2007-12-17_10:10,8031.29,8031.29,8031.29,8031.29,11464,330,2226,
2007-12-17_10:11,8035.15,8035.15,8035.15,8035.15,14225,389,3005,
2007-12-17_10:12,8036.25,8036.25,8036.25,8036.25,8543,210,1852,
2007-12-17_10:13,8032.44,8032.44,8032.44,8032.44,11649,283,2301,
2007-12-17_10:14,8033.45,8033.45,8033.45,8033.45,8970,189,1760,
2007-12-17_10:15,8031.54,8031.54,8031.54,8031.54,7640,179,1591,
2007-12-17_10:16,8029.55,8029.55,8029.55,8029.55,10807,237,2097,
2007-12-17_10:17,8025.69,8025.69,8025.69,8025.69,8368,226,1694,
2007-12-17_10:18,8023.39,8023.39,8023.39,8023.39,9795,231,2073,
2007-12-17_10:19,8021.97,8021.97,8021.97,8021.97,10745,251,1951,
2007-12-17_10:20,8019.24,8019.24,8019.24,8019.24,9783,245,1923,
2007-12-17_10:21,8016.48,8016.48,8016.48,8016.48,11910,298,2386,
2007-12-17_10:22,8014.35,8014.35,8014.35,8014.35,9497,243,2071,
2007-12-17_10:23,8010.95,8010.95,8010.95,8010.95,14369,354,2951,
2007-12-17_10:24,8004.17,8004.17,8004.17,8004.17,15023,426,3091,
2007-12-17_10:25,7998.67,7998.67,7998.67,7998.67,17816,565,3698,
2007-12-17_10:26,7990.45,7990.45,7990.45,7990.45,18756,584,4525,
2007-12-17_10:27,7984.80,7984.80,7984.80,7984.80,15208,458,3448,
2007-12-17_10:28,7979.97,7979.97,7979.97,7979.97,24028,760,5117,
2007-12-17_10:29,7982.14,7982.14,7982.14,7982.14,18206,528,3719,
2007-12-17_10:30,7986.51,7986.51,7986.51,7986.51,16586,549,3442,
2007-12-17_10:31,7988.84,7988.84,7988.84,7988.84,17369,404,3419,
2007-12-17_10:32,7993.86,7993.86,7993.86,7993.86,9977,226,2079,
2007-12-17_10:33,7994.62,7994.62,7994.62,7994.62,12853,359,2718,
2007-12-17_10:34,7996.84,7996.84,7996.84,7996.84,10162,253,2107,
2007-12-17_10:35,7995.20,7995.20,7995.20,7995.20,9649,222,1968,
2007-12-17_10:36,7991.00,7991.00,7991.00,7991.00,13031,383,2778,
2007-12-17_10:37,7983.69,7983.69,7983.69,7983.69,12360,322,2813,
2007-12-17_10:38,7974.12,7974.12,7974.12,7974.12,19704,599,4429,
2007-12-17_10:39,7969.27,7969.27,7969.27,7969.27,19780,583,3848,
2007-12-17_10:40,7963.45,7963.45,7963.45,7963.45,18233,548,4007,
2007-12-17_10:41,7962.76,7962.76,7962.76,7962.76,17672,460,3609,
2007-12-17_10:42,7962.01,7962.01,7962.01,7962.01,12454,343,2751,
2007-12-17_10:43,7964.10,7964.10,7964.10,7964.10,15485,412,3086,
2007-12-17_10:44,7971.07,7971.07,7971.07,7971.07,15114,369,2794,
2007-12-17_10:45,7970.45,7970.45,7970.45,7970.45,10781,251,2224,
2007-12-17_10:46,7971.91,7971.91,7971.91,7971.91,14712,371,2800,
2007-12-17_10:47,7969.98,7969.98,7969.98,7969.98,11757,331,2228,
2007-12-17_10:48,7967.86,7967.86,7967.86,7967.86,12240,267,2396,
2007-12-17_10:49,7967.47,7967.47,7967.47,7967.47,11685,227,1897,
2007-12-17_10:50,7965.53,7965.53,7965.53,7965.53,10920,279,1938,
2007-12-17_10:51,7963.51,7963.51,7963.51,7963.51,11472,309,2301,
2007-12-17_10:52,7961.91,7961.91,7961.91,7961.91,9635,262,1818,
2007-12-17_10:53,7960.43,7960.43,7960.43,7960.43,13856,374,2772,
2007-12-17_10:54,7960.07,7960.07,7960.07,7960.07,12091,278,2198,
2007-12-17_10:55,7958.72,7958.72,7958.72,7958.72,10050,243,1902,
2007-12-17_10:56,7957.80,7957.80,7957.80,7957.80,12795,261,2434,
2007-12-17_10:57,7957.19,7957.19,7957.19,7957.19,8839,180,1857,
2007-12-17_10:58,7955.27,7955.27,7955.27,7955.27,14377,337,2764,
2007-12-17_10:59,7951.27,7951.27,7951.27,7951.27,13916,405,2738,
2007-12-17_11:00,7949.25,7949.25,7949.25,7949.25,12527,326,2547,
2007-12-17_11:01,7940.96,7940.96,7940.96,7940.96,20178,492,3813,
2007-12-17_11:02,7936.41,7936.41,7936.41,7936.41,16350,465,3438,
2007-12-17_11:03,7932.19,7932.19,7932.19,7932.19,20548,657,4285,
2007-12-17_11:04,7927.38,7927.38,7927.38,7927.38,22584,688,4272,
2007-12-17_11:05,7917.13,7917.13,7917.13,7917.13,31568,765,6026,
2007-12-17_11:06,7913.80,7913.80,7913.80,7913.80,27506,750,5323,
2007-12-17_11:07,7913.85,7913.85,7913.85,7913.85,19833,590,3984,
2007-12-17_11:08,7914.61,7914.61,7914.61,7914.61,30498,627,5259,
2007-12-17_11:09,7918.70,7918.70,7918.70,7918.70,20248,479,3981,
2007-12-17_11:10,7921.91,7921.91,7921.91,7921.91,15337,421,3032,
2007-12-17_11:11,7929.22,7929.22,7929.22,7929.22,16154,362,3507,
2007-12-17_11:12,7929.69,7929.69,7929.69,7929.69,13863,320,2547,
2007-12-17_11:13,7931.14,7931.14,7931.14,7931.14,13022,318,2855,
2007-12-17_11:14,7932.39,7932.39,7932.39,7932.39,11194,256,2145,
2007-12-17_11:15,7932.74,7932.74,7932.74,7932.74,9444,207,1816,
2007-12-17_11:16,7932.68,7932.68,7932.68,7932.68,12718,297,2528,
2007-12-17_11:17,7928.08,7928.08,7928.08,7928.08,9639,253,2058,
2007-12-17_11:18,7928.79,7928.79,7928.79,7928.79,12751,272,2418,
2007-12-17_11:19,7913.51,7913.51,7913.51,7913.51,15290,408,3211,
2007-12-17_11:20,7913.47,7913.47,7913.47,7913.47,12214,337,2530,
2007-12-17_11:21,7912.41,7912.41,7912.41,7912.41,16347,374,2891,
2007-12-17_11:22,7911.49,7911.49,7911.49,7911.49,12138,276,2237,
2007-12-17_11:23,7911.21,7911.21,7911.21,7911.21,14556,402,2774,
2007-12-17_11:24,7910.35,7910.35,7910.35,7910.35,14857,307,2457,
2007-12-17_11:25,7913.37,7913.37,7913.37,7913.37,11896,310,2530,
2007-12-17_11:26,7916.06,7916.06,7916.06,7916.06,19487,478,3295,
2007-12-17_11:27,7921.36,7921.36,7921.36,7921.36,13443,408,2426,
2007-12-17_11:28,7925.40,7925.40,7925.40,7925.40,14568,390,2878,
2007-12-17_11:29,7927.81,7927.81,7927.81,7927.81,10121,254,2122,
2007-12-17_11:30,7932.27,7932.27,7932.27,7932.27,10553,277,2225,
2007-12-17_11:31,7935.82,7935.82,7935.82,7935.82,14939,423,3020,
2007-12-17_11:32,7941.02,7941.02,7941.02,7941.02,12519,323,2312,
2007-12-17_11:33,7943.36,7943.36,7943.36,7943.36,14103,364,2768,
2007-12-17_11:34,7948.26,7948.26,7948.26,7948.26,12631,329,2243,
2007-12-17_11:35,7948.97,7948.97,7948.97,7948.97,10143,266,1946,
2007-12-17_11:36,7949.57,7949.57,7949.57,7949.57,13114,345,2504,
2007-12-17_11:37,7949.56,7949.56,7949.56,7949.56,10363,273,1868,
2007-12-17_11:38,7949.69,7949.69,7949.69,7949.69,10343,304,2102,
2007-12-17_11:39,7951.66,7951.66,7951.66,7951.66,8831,251,1597,
2007-12-17_11:40,7952.97,7952.97,7952.97,7952.97,9302,263,1647,
2007-12-17_11:41,7953.22,7953.22,7953.22,7953.22,10390,242,1828,
2007-12-17_11:42,7952.96,7952.96,7952.96,7952.96,8857,184,1449,
2007-12-17_11:43,7951.25,7951.25,7951.25,7951.25,11439,276,2064,
2007-12-17_11:44,7952.22,7952.22,7952.22,7952.22,9901,239,1586,
2007-12-17_11:45,7950.46,7950.46,7950.46,7950.46,9330,205,1683,
2007-12-17_11:46,7952.16,7952.16,7952.16,7952.16,10284,245,1869,
2007-12-17_11:47,7951.34,7951.34,7951.34,7951.34,7762,212,1468,
2007-12-17_11:48,7956.71,7956.71,7956.71,7956.71,11393,303,2187,
2007-12-17_11:49,7960.21,7960.21,7960.21,7960.21,10104,269,1857,
2007-12-17_11:50,7961.35,7961.35,7961.35,7961.35,9536,263,1812,
2007-12-17_11:51,7966.38,7966.38,7966.38,7966.38,12508,330,2120,
2007-12-17_11:52,7968.23,7968.23,7968.23,7968.23,9663,248,1695,
2007-12-17_11:53,7969.92,7969.92,7969.92,7969.92,11163,293,2013,
2007-12-17_11:54,7969.02,7969.02,7969.02,7969.02,9593,238,1779,
2007-12-17_11:55,7970.88,7970.88,7970.88,7970.88,9369,282,1852,
2007-12-17_11:56,7972.93,7972.93,7972.93,7972.93,9843,334,1944,
2007-12-17_11:57,7974.84,7974.84,7974.84,7974.84,8252,249,1704,
2007-12-17_11:58,7975.63,7975.63,7975.63,7975.63,12400,362,2543,
2007-12-17_11:59,7974.60,7974.60,7974.60,7974.60,7797,195,1737,
2007-12-17_12:00,7973.02,7973.02,7973.02,7973.02,10335,278,1846,
2007-12-17_12:01,7964.75,7964.75,7964.75,7964.75,13130,394,2856,
2007-12-17_12:02,7959.81,7959.81,7959.81,7959.81,10261,271,1853,
2007-12-17_12:03,7953.73,7953.73,7953.73,7953.73,13892,380,3055,
2007-12-17_12:04,7952.40,7952.40,7952.40,7952.40,10769,248,1909,
2007-12-17_12:05,7952.30,7952.30,7952.30,7952.30,9049,223,1788,
2007-12-17_12:06,7952.91,7952.91,7952.91,7952.91,10138,235,1999,
2007-12-17_12:07,7953.66,7953.66,7953.66,7953.66,8239,189,1561,
2007-12-17_12:08,7954.75,7954.75,7954.75,7954.75,9946,232,1736,
2007-12-17_12:09,7956.82,7956.82,7956.82,7956.82,8529,201,1446,
2007-12-17_12:10,7957.34,7957.34,7957.34,7957.34,8051,160,1447,
2007-12-17_12:11,7954.89,7954.89,7954.89,7954.89,9358,237,1818,
2007-12-17_12:12,7946.16,7946.16,7946.16,7946.16,11634,335,2533,
2007-12-17_12:13,7946.91,7946.91,7946.91,7946.91,10364,232,1853,
2007-12-17_12:14,7942.27,7942.27,7942.27,7942.27,10601,268,1908,
2007-12-17_12:15,7937.22,7937.22,7937.22,7937.22,13166,349,2730,
2007-12-17_12:16,7932.21,7932.21,7932.21,7932.21,16167,430,3085,
2007-12-17_12:17,7930.06,7930.06,7930.06,7930.06,11542,408,2365,
2007-12-17_12:18,7927.19,7927.19,7927.19,7927.19,13499,515,3135,
2007-12-17_12:19,7924.60,7924.60,7924.60,7924.60,11938,363,2461,
2007-12-17_12:20,7924.17,7924.17,7924.17,7924.17,12471,334,2510,
2007-12-17_12:21,7925.05,7925.05,7925.05,7925.05,14471,381,3125,
2007-12-17_12:22,7926.39,7926.39,7926.39,7926.39,12510,304,2184,
2007-12-17_12:23,7929.43,7929.43,7929.43,7929.43,14882,362,2618,
2007-12-17_12:24,7934.28,7934.28,7934.28,7934.28,11320,298,2120,
2007-12-17_12:25,7937.87,7937.87,7937.87,7937.87,12334,350,2221,
2007-12-17_12:26,7940.01,7940.01,7940.01,7940.01,13345,354,2528,
2007-12-17_12:27,7943.61,7943.61,7943.61,7943.61,8531,235,1710,
2007-12-17_12:28,7946.69,7946.69,7946.69,7946.69,10844,320,2297,
2007-12-17_12:29,7945.70,7945.70,7945.70,7945.70,8927,218,1848,
2007-12-17_12:30,7945.46,7945.46,7945.46,7945.46,8070,205,1536,
2007-12-17_12:31,7943.97,7943.97,7943.97,7943.97,10049,248,1982,
2007-12-17_12:32,7946.10,7946.10,7946.10,7946.10,8684,161,1459,
2007-12-17_12:33,7945.09,7945.09,7945.09,7945.09,10523,215,1981,
2007-12-17_12:34,7942.56,7942.56,7942.56,7942.56,8072,173,1649,
2007-12-17_12:35,7941.13,7941.13,7941.13,7941.13,9041,198,1818,
2007-12-17_12:36,7938.36,7938.36,7938.36,7938.36,10933,230,2024,
2007-12-17_12:37,7935.86,7935.86,7935.86,7935.86,9045,218,1659,
2007-12-17_12:38,7932.78,7932.78,7932.78,7932.78,13309,338,2695,
2007-12-17_12:39,7929.77,7929.77,7929.77,7929.77,12712,274,2415,
2007-12-17_12:40,7927.52,7927.52,7927.52,7927.52,15680,363,2947,
2007-12-17_12:41,7924.17,7924.17,7924.17,7924.17,17492,466,3798,
2007-12-17_12:42,7919.59,7919.59,7919.59,7919.59,16621,493,3473,
2007-12-17_12:43,7909.67,7909.67,7909.67,7909.67,27916,822,6189,
2007-12-17_12:44,7904.38,7904.38,7904.38,7904.38,25433,731,5529,
2007-12-17_12:45,7901.23,7901.23,7901.23,7901.23,25406,734,5865,
2007-12-17_12:46,7897.66,7897.66,7897.66,7897.66,26544,794,5714,
2007-12-17_12:47,7893.86,7893.86,7893.86,7893.86,19546,493,3875,
2007-12-17_12:48,7889.63,7889.63,7889.63,7889.63,23893,642,5181,
2007-12-17_12:49,7888.03,7888.03,7888.03,7888.03,20183,488,4070,
2007-12-17_12:50,7888.03,7888.03,7888.03,7888.03,23265,548,4522,
2007-12-17_12:51,7885.28,7885.28,7885.28,7885.28,20283,607,4912,
2007-12-17_12:52,7884.69,7884.69,7884.69,7884.69,18637,457,3591,
2007-12-17_12:53,7883.94,7883.94,7883.94,7883.94,21443,532,4345,
2007-12-17_12:54,7884.50,7884.50,7884.50,7884.50,22094,560,4620,
2007-12-17_12:55,7887.10,7887.10,7887.10,7887.10,18865,474,3772,
2007-12-17_12:56,7895.94,7895.94,7895.94,7895.94,22442,667,4504,
2007-12-17_12:57,7904.28,7904.28,7904.28,7904.28,20915,577,3631,
2007-12-17_12:58,7906.16,7906.16,7906.16,7906.16,21725,551,4103,
2007-12-17_12:59,7908.82,7908.82,7908.82,7908.82,15402,391,2918,
2007-12-17_13:00,7910.96,7910.96,7910.96,7910.96,15769,426,2969,
2007-12-17_13:01,7913.38,7913.38,7913.38,7913.38,17835,484,3559,
2007-12-17_13:02,7910.99,7910.99,7910.99,7910.99,11406,298,2425,
2007-12-17_13:03,7911.45,7911.45,7911.45,7911.45,16452,412,3305,
2007-12-17_13:04,7914.12,7914.12,7914.12,7914.12,13024,344,2647,
2007-12-17_13:05,7912.18,7912.18,7912.18,7912.18,12899,351,2697,
2007-12-17_13:06,7904.72,7904.72,7904.72,7904.72,19446,577,3922,
2007-12-17_13:07,7894.48,7894.48,7894.48,7894.48,15356,518,3658,
2007-12-17_13:08,7884.48,7884.48,7884.48,7884.48,24568,700,5409,
2007-12-17_13:09,7876.85,7876.85,7876.85,7876.85,25281,721,5556,
2007-12-17_13:10,7872.20,7872.20,7872.20,7872.20,25272,772,5461,
2007-12-17_13:11,7866.34,7866.34,7866.34,7866.34,28964,852,6724,
2007-12-17_13:12,7860.65,7860.65,7860.65,7860.65,23093,681,5125,
2007-12-17_13:13,7856.02,7856.02,7856.02,7856.02,35238,1014,6933,
2007-12-17_13:14,7850.31,7850.31,7850.31,7850.31,31697,1155,6724,
2007-12-17_13:15,7848.50,7848.50,7848.50,7848.50,25538,858,5432,
2007-12-17_13:16,7844.36,7844.36,7844.36,7844.36,31559,998,6711,
2007-12-17_13:17,7842.11,7842.11,7842.11,7842.11,22973,949,4956,
2007-12-17_13:18,7840.29,7840.29,7840.29,7840.29,25218,819,5274,
2007-12-17_13:19,7839.45,7839.45,7839.45,7839.45,24410,764,5183,
2007-12-17_13:20,7839.06,7839.06,7839.06,7839.06,24477,662,5159,
2007-12-17_13:21,7839.44,7839.44,7839.44,7839.44,29865,772,5912,
2007-12-17_13:22,7840.14,7840.14,7840.14,7840.14,26040,719,4765,
2007-12-17_13:23,7837.67,7837.67,7837.67,7837.67,25103,715,5469,
2007-12-17_13:24,7839.56,7839.56,7839.56,7839.56,27012,754,5539,
2007-12-17_13:25,7838.59,7838.59,7838.59,7838.59,23000,681,5171,
2007-12-17_13:26,7838.59,7838.59,7838.59,7838.59,0,0,0,
2007-12-17_13:27,7838.59,7838.59,7838.59,7838.59,0,0,0,
2007-12-17_13:28,7838.59,7838.59,7838.59,7838.59,0,0,0,
2007-12-17_13:29,7838.59,7838.59,7838.59,7838.59,0,0,0,
2007-12-17_13:30,7830.85,7830.85,7830.85,7830.85,143738,4659,28594,
2007-12-18_09:01,7730.79,7730.79,7730.79,7730.79,269448,4684,38109,
2007-12-18_09:02,7756.54,7756.54,7756.54,7756.54,39440,1001,7065,
2007-12-18_09:03,7771.00,7771.00,7771.00,7771.00,47858,1250,8314,
2007-12-18_09:04,7780.51,7780.51,7780.51,7780.51,36118,1010,7671,
2007-12-18_09:05,7781.16,7781.16,7781.16,7781.16,26017,859,5368,
2007-12-18_09:06,7773.92,7773.92,7773.92,7773.92,30584,1006,7138,
2007-12-18_09:07,7767.78,7767.78,7767.78,7767.78,24672,803,5498,
2007-12-18_09:08,7761.34,7761.34,7761.34,7761.34,30962,848,6013,
2007-12-18_09:09,7754.46,7754.46,7754.46,7754.46,31438,971,6673,
2007-12-18_09:10,7748.71,7748.71,7748.71,7748.71,26190,884,5655,
2007-12-18_09:11,7747.26,7747.26,7747.26,7747.26,40725,1273,8528,
2007-12-18_09:12,7742.91,7742.91,7742.91,7742.91,34095,1139,6562,
2007-12-18_09:13,7747.78,7747.78,7747.78,7747.78,35150,1141,6738,
2007-12-18_09:14,7748.14,7748.14,7748.14,7748.14,36355,1065,6982,
2007-12-18_09:15,7745.19,7745.19,7745.19,7745.19,26158,780,5212,
2007-12-18_09:16,7739.07,7739.07,7739.07,7739.07,34403,826,6446,
2007-12-18_09:17,7730.28,7730.28,7730.28,7730.28,25322,725,5055,
2007-12-18_09:18,7719.93,7719.93,7719.93,7719.93,31627,924,6364,
2007-12-18_09:19,7709.72,7709.72,7709.72,7709.72,40501,1242,8241,
2007-12-18_09:20,7699.03,7699.03,7699.03,7699.03,36961,1345,7476,
2007-12-18_09:21,7689.23,7689.23,7689.23,7689.23,48355,1421,9946,
2007-12-18_09:22,7679.43,7679.43,7679.43,7679.43,42147,1276,8980,
2007-12-18_09:23,7669.24,7669.24,7669.24,7669.24,48077,1347,9455,
2007-12-18_09:24,7664.62,7664.62,7664.62,7664.62,49615,1393,8965,
2007-12-18_09:25,7669.03,7669.03,7669.03,7669.03,38087,1169,7107,
2007-12-18_09:26,7693.65,7693.65,7693.65,7693.65,48532,1640,9428,
2007-12-18_09:27,7706.82,7706.82,7706.82,7706.82,35464,1105,6653,
2007-12-18_09:28,7717.44,7717.44,7717.44,7717.44,30688,982,6165,
2007-12-18_09:29,7722.82,7722.82,7722.82,7722.82,26415,781,5333,
2007-12-18_09:30,7722.04,7722.04,7722.04,7722.04,19951,542,3892,
2007-12-18_09:31,7727.54,7727.54,7727.54,7727.54,26458,732,5127,
2007-12-18_09:32,7730.38,7730.38,7730.38,7730.38,20235,496,3741,
2007-12-18_09:33,7729.27,7729.27,7729.27,7729.27,21099,538,4102,
2007-12-18_09:34,7728.42,7728.42,7728.42,7728.42,24298,605,4084,
2007-12-18_09:35,7727.96,7727.96,7727.96,7727.96,18427,514,3524,
2007-12-18_09:36,7723.42,7723.42,7723.42,7723.42,26595,770,4730,
2007-12-18_09:37,7720.85,7720.85,7720.85,7720.85,17688,422,3380,
2007-12-18_09:38,7717.60,7717.60,7717.60,7717.60,17872,467,3563,
2007-12-18_09:39,7715.18,7715.18,7715.18,7715.18,17668,461,3570,
2007-12-18_09:40,7714.15,7714.15,7714.15,7714.15,17944,452,3174,
2007-12-18_09:41,7718.44,7718.44,7718.44,7718.44,22369,675,4162,
2007-12-18_09:42,7728.56,7728.56,7728.56,7728.56,20853,743,3712,
2007-12-18_09:43,7741.22,7741.22,7741.22,7741.22,24494,800,4845,
2007-12-18_09:44,7748.47,7748.47,7748.47,7748.47,23474,826,5164,
2007-12-18_09:45,7750.43,7750.43,7750.43,7750.43,18846,577,4244,
2007-12-18_09:46,7758.57,7758.57,7758.57,7758.57,25032,681,5418,
2007-12-18_09:47,7768.21,7768.21,7768.21,7768.21,21764,577,4689,
2007-12-18_09:48,7780.15,7780.15,7780.15,7780.15,27873,841,6288,
2007-12-18_09:49,7792.44,7792.44,7792.44,7792.44,33763,1092,7262,
2007-12-18_09:50,7798.68,7798.68,7798.68,7798.68,29939,1009,5886,
2007-12-18_09:51,7807.86,7807.86,7807.86,7807.86,42892,1176,7675,
2007-12-18_09:52,7810.84,7810.84,7810.84,7810.84,26129,760,5268,
2007-12-18_09:53,7804.95,7804.95,7804.95,7804.95,29843,865,5897,
2007-12-18_09:54,7799.64,7799.64,7799.64,7799.64,25316,747,5287,
2007-12-18_09:55,7795.16,7795.16,7795.16,7795.16,18745,500,4108,
2007-12-18_09:56,7789.03,7789.03,7789.03,7789.03,22474,593,4476,
2007-12-18_09:57,7788.03,7788.03,7788.03,7788.03,14578,325,2804,
2007-12-18_09:58,7786.79,7786.79,7786.79,7786.79,16641,426,3320,
2007-12-18_09:59,7786.68,7786.68,7786.68,7786.68,15376,347,3005,
2007-12-18_10:00,7783.92,7783.92,7783.92,7783.92,12365,283,2508,
2007-12-18_10:01,7781.32,7781.32,7781.32,7781.32,18181,447,3324,
2007-12-18_10:02,7779.29,7779.29,7779.29,7779.29,12797,303,2499,
2007-12-18_10:03,7780.13,7780.13,7780.13,7780.13,15991,397,2971,
2007-12-18_10:04,7779.96,7779.96,7779.96,7779.96,16122,377,2803,
2007-12-18_10:05,7779.39,7779.39,7779.39,7779.39,14486,405,2432,
2007-12-18_10:06,7778.38,7778.38,7778.38,7778.38,14304,344,2715,
2007-12-18_10:07,7775.93,7775.93,7775.93,7775.93,10821,245,2050,
2007-12-18_10:08,7772.17,7772.17,7772.17,7772.17,14571,335,2866,
2007-12-18_10:09,7767.66,7767.66,7767.66,7767.66,14047,420,2819,
2007-12-18_10:10,7767.53,7767.53,7767.53,7767.53,13840,350,2361,
2007-12-18_10:11,7770.22,7770.22,7770.22,7770.22,17319,421,3334,
2007-12-18_10:12,7772.48,7772.48,7772.48,7772.48,11735,332,2391,
2007-12-18_10:13,7773.22,7773.22,7773.22,7773.22,14223,425,3034,
2007-12-18_10:14,7773.78,7773.78,7773.78,7773.78,13068,297,2429,
2007-12-18_10:15,7774.40,7774.40,7774.40,7774.40,10796,284,2076,
2007-12-18_10:16,7774.61,7774.61,7774.61,7774.61,15092,391,2876,
2007-12-18_10:17,7771.84,7771.84,7771.84,7771.84,14460,417,2449,
2007-12-18_10:18,7767.88,7767.88,7767.88,7767.88,15208,407,2681,
2007-12-18_10:19,7761.44,7761.44,7761.44,7761.44,15379,402,2672,
2007-12-18_10:20,7758.55,7758.55,7758.55,7758.55,14056,352,2724,
2007-12-18_10:21,7751.79,7751.79,7751.79,7751.79,18434,508,3607,
2007-12-18_10:22,7741.92,7741.92,7741.92,7741.92,13833,348,2922,
2007-12-18_10:23,7737.23,7737.23,7737.23,7737.23,21135,477,3887,
2007-12-18_10:24,7734.98,7734.98,7734.98,7734.98,21249,503,3654,
2007-12-18_10:25,7734.03,7734.03,7734.03,7734.03,17215,383,3377,
2007-12-18_10:26,7736.87,7736.87,7736.87,7736.87,20353,527,4048,
2007-12-18_10:27,7735.97,7735.97,7735.97,7735.97,12691,287,2530,
2007-12-18_10:28,7743.59,7743.59,7743.59,7743.59,15020,399,3254,
2007-12-18_10:29,7754.20,7754.20,7754.20,7754.20,14526,398,2961,
2007-12-18_10:30,7758.88,7758.88,7758.88,7758.88,11824,281,2243,
2007-12-18_10:31,7763.39,7763.39,7763.39,7763.39,14028,384,2930,
2007-12-18_10:32,7762.36,7762.36,7762.36,7762.36,11550,275,2208,
2007-12-18_10:33,7766.08,7766.08,7766.08,7766.08,14576,358,2628,
2007-12-18_10:34,7764.70,7764.70,7764.70,7764.70,12016,282,2101,
2007-12-18_10:35,7761.62,7761.62,7761.62,7761.62,10347,252,1938,
2007-12-18_10:36,7763.38,7763.38,7763.38,7763.38,13723,331,2349,
2007-12-18_10:37,7762.25,7762.25,7762.25,7762.25,8968,180,1709,
2007-12-18_10:38,7762.31,7762.31,7762.31,7762.31,11990,259,2219,
2007-12-18_10:39,7766.88,7766.88,7766.88,7766.88,9960,289,1923,
2007-12-18_10:40,7769.47,7769.47,7769.47,7769.47,9683,202,1662,
2007-12-18_10:41,7767.87,7767.87,7767.87,7767.87,12290,343,2456,
2007-12-18_10:42,7768.82,7768.82,7768.82,7768.82,8493,260,1826,
2007-12-18_10:43,7772.16,7772.16,7772.16,7772.16,13270,415,2709,
2007-12-18_10:44,7776.78,7776.78,7776.78,7776.78,14136,473,2711,
2007-12-18_10:45,7778.27,7778.27,7778.27,7778.27,11361,346,2358,
2007-12-18_10:46,7782.25,7782.25,7782.25,7782.25,14465,471,3148,
2007-12-18_10:47,7783.06,7783.06,7783.06,7783.06,12796,396,2390,
2007-12-18_10:48,7786.88,7786.88,7786.88,7786.88,14885,423,2992,
2007-12-18_10:49,7788.35,7788.35,7788.35,7788.35,13794,366,2722,
2007-12-18_10:50,7789.04,7789.04,7789.04,7789.04,12406,340,2566,
2007-12-18_10:51,7789.13,7789.13,7789.13,7789.13,15083,406,3116,
2007-12-18_10:52,7792.62,7792.62,7792.62,7792.62,10551,297,2311,
2007-12-18_10:53,7793.29,7793.29,7793.29,7793.29,15587,459,3008,
2007-12-18_10:54,7798.63,7798.63,7798.63,7798.63,14072,416,2854,
2007-12-18_10:55,7799.58,7799.58,7799.58,7799.58,10772,283,2318,
2007-12-18_10:56,7801.79,7801.79,7801.79,7801.79,15778,384,2996,
2007-12-18_10:57,7804.31,7804.31,7804.31,7804.31,10221,266,2222,
2007-12-18_10:58,7805.31,7805.31,7805.31,7805.31,12777,326,2713,
2007-12-18_10:59,7806.12,7806.12,7806.12,7806.12,12562,300,2495,
2007-12-18_11:00,7807.18,7807.18,7807.18,7807.18,11531,320,2381,
2007-12-18_11:01,7807.64,7807.64,7807.64,7807.64,17416,470,3121,
2007-12-18_11:02,7810.42,7810.42,7810.42,7810.42,11257,303,2297,
2007-12-18_11:03,7818.58,7818.58,7818.58,7818.58,17902,506,3373,
2007-12-18_11:04,7831.04,7831.04,7831.04,7831.04,21815,678,4126,
2007-12-18_11:05,7840.59,7840.59,7840.59,7840.59,22038,728,4539,
2007-12-18_11:06,7853.03,7853.03,7853.03,7853.03,28978,1006,6939,
2007-12-18_11:07,7858.92,7858.92,7858.92,7858.92,23246,833,5623,
2007-12-18_11:08,7863.18,7863.18,7863.18,7863.18,30264,993,6808,
2007-12-18_11:09,7867.54,7867.54,7867.54,7867.54,24910,763,5522,
2007-12-18_11:10,7860.28,7860.28,7860.28,7860.28,22286,663,5015,
2007-12-18_11:11,7857.24,7857.24,7857.24,7857.24,26204,731,5602,
2007-12-18_11:12,7852.93,7852.93,7852.93,7852.93,15195,438,3638,
2007-12-18_11:13,7845.57,7845.57,7845.57,7845.57,18809,506,4079,
2007-12-18_11:14,7843.43,7843.43,7843.43,7843.43,14021,392,3236,
2007-12-18_11:15,7840.39,7840.39,7840.39,7840.39,12600,314,2582,
2007-12-18_11:16,7841.56,7841.56,7841.56,7841.56,14493,375,3280,
2007-12-18_11:17,7839.00,7839.00,7839.00,7839.00,10528,260,2151,
2007-12-18_11:18,7838.85,7838.85,7838.85,7838.85,13388,358,2691,
2007-12-18_11:19,7835.71,7835.71,7835.71,7835.71,10413,231,2174,
2007-12-18_11:20,7836.24,7836.24,7836.24,7836.24,10571,265,2071,
2007-12-18_11:21,7837.48,7837.48,7837.48,7837.48,12630,282,2490,
2007-12-18_11:22,7836.59,7836.59,7836.59,7836.59,10266,251,2036,
2007-12-18_11:23,7838.22,7838.22,7838.22,7838.22,12926,344,2605,
2007-12-18_11:24,7838.27,7838.27,7838.27,7838.27,10368,273,2284,
2007-12-18_11:25,7836.86,7836.86,7836.86,7836.86,10625,252,1891,
2007-12-18_11:26,7836.50,7836.50,7836.50,7836.50,12244,280,2238,
2007-12-18_11:27,7837.62,7837.62,7837.62,7837.62,10314,407,2080,
2007-12-18_11:28,7836.48,7836.48,7836.48,7836.48,13536,452,2857,
2007-12-18_11:29,7839.86,7839.86,7839.86,7839.86,12270,339,2527,
2007-12-18_11:30,7839.21,7839.21,7839.21,7839.21,11570,363,2707,
2007-12-18_11:31,7842.32,7842.32,7842.32,7842.32,15108,364,3052,
2007-12-18_11:32,7842.51,7842.51,7842.51,7842.51,12291,326,2294,
2007-12-18_11:33,7847.23,7847.23,7847.23,7847.23,14936,442,3006,
2007-12-18_11:34,7853.47,7853.47,7853.47,7853.47,14052,442,2944,
2007-12-18_11:35,7857.38,7857.38,7857.38,7857.38,17303,633,3722,
2007-12-18_11:36,7864.36,7864.36,7864.36,7864.36,20858,718,4895,
2007-12-18_11:37,7871.71,7871.71,7871.71,7871.71,16592,537,3582,
2007-12-18_11:38,7876.91,7876.91,7876.91,7876.91,22133,714,4784,
2007-12-18_11:39,7881.02,7881.02,7881.02,7881.02,17756,547,4016,
2007-12-18_11:40,7883.96,7883.96,7883.96,7883.96,18692,602,4087,
2007-12-18_11:41,7888.12,7888.12,7888.12,7888.12,22169,668,4852,
2007-12-18_11:42,7890.36,7890.36,7890.36,7890.36,17957,607,3684,
2007-12-18_11:43,7895.30,7895.30,7895.30,7895.30,22883,738,4978,
2007-12-18_11:44,7901.74,7901.74,7901.74,7901.74,17563,584,4129,
2007-12-18_11:45,7903.48,7903.48,7903.48,7903.48,19323,686,4276,
2007-12-18_11:46,7908.02,7908.02,7908.02,7908.02,21560,683,4566,
2007-12-18_11:47,7907.95,7907.95,7907.95,7907.95,15713,544,3346,
2007-12-18_11:48,7905.68,7905.68,7905.68,7905.68,18258,656,4239,
2007-12-18_11:49,7905.45,7905.45,7905.45,7905.45,14581,450,3454,
2007-12-18_11:50,7905.78,7905.78,7905.78,7905.78,13668,508,3425,
2007-12-18_11:51,7907.78,7907.78,7907.78,7907.78,16251,713,3927,
2007-12-18_11:52,7905.34,7905.34,7905.34,7905.34,13006,512,2731,
2007-12-18_11:53,7905.73,7905.73,7905.73,7905.73,15245,454,3327,
2007-12-18_11:54,7910.68,7910.68,7910.68,7910.68,13458,416,2838,
2007-12-18_11:55,7912.45,7912.45,7912.45,7912.45,14042,399,2729,
2007-12-18_11:56,7913.88,7913.88,7913.88,7913.88,14574,345,2939,
2007-12-18_11:57,7912.54,7912.54,7912.54,7912.54,10678,261,2249,
2007-12-18_11:58,7913.75,7913.75,7913.75,7913.75,13358,440,3122,
2007-12-18_11:59,7908.89,7908.89,7908.89,7908.89,11605,293,2395,
2007-12-18_12:00,7906.58,7906.58,7906.58,7906.58,10327,287,2505,
2007-12-18_12:01,7902.74,7902.74,7902.74,7902.74,15003,467,3270,
2007-12-18_12:02,7896.19,7896.19,7896.19,7896.19,10015,279,2344,
2007-12-18_12:03,7893.09,7893.09,7893.09,7893.09,15611,496,3336,
2007-12-18_12:04,7885.79,7885.79,7885.79,7885.79,14935,451,3161,
2007-12-18_12:05,7884.37,7884.37,7884.37,7884.37,14152,366,2648,
2007-12-18_12:06,7878.53,7878.53,7878.53,7878.53,15299,453,3179,
2007-12-18_12:07,7876.55,7876.55,7876.55,7876.55,11213,292,2312,
2007-12-18_12:08,7873.67,7873.67,7873.67,7873.67,15057,575,3010,
2007-12-18_12:09,7870.99,7870.99,7870.99,7870.99,9495,287,2119,
2007-12-18_12:10,7873.25,7873.25,7873.25,7873.25,11448,303,2220,
2007-12-18_12:11,7870.43,7870.43,7870.43,7870.43,11940,253,2361,
2007-12-18_12:12,7869.73,7869.73,7869.73,7869.73,7628,203,1644,
2007-12-18_12:13,7868.03,7868.03,7868.03,7868.03,12651,354,2302,
2007-12-18_12:14,7864.30,7864.30,7864.30,7864.30,9389,210,1785,
2007-12-18_12:15,7866.57,7866.57,7866.57,7866.57,10480,235,1841,
2007-12-18_12:16,7866.48,7866.48,7866.48,7866.48,11487,281,2208,
2007-12-18_12:17,7866.24,7866.24,7866.24,7866.24,9097,223,1630,
2007-12-18_12:18,7863.83,7863.83,7863.83,7863.83,12652,327,2178,
2007-12-18_12:19,7867.30,7867.30,7867.30,7867.30,8181,195,1682,
2007-12-18_12:20,7869.68,7869.68,7869.68,7869.68,10378,273,1762,
2007-12-18_12:21,7871.21,7871.21,7871.21,7871.21,10450,266,2225,
2007-12-18_12:22,7869.07,7869.07,7869.07,7869.07,8854,239,1616,
2007-12-18_12:23,7871.71,7871.71,7871.71,7871.71,12541,317,2397,
2007-12-18_12:24,7873.20,7873.20,7873.20,7873.20,9808,279,1970,
2007-12-18_12:25,7882.33,7882.33,7882.33,7882.33,12231,366,2492,
2007-12-18_12:26,7886.30,7886.30,7886.30,7886.30,12893,364,2798,
2007-12-18_12:27,7887.95,7887.95,7887.95,7887.95,11042,333,2167,
2007-12-18_12:28,7887.17,7887.17,7887.17,7887.17,14305,436,2644,
2007-12-18_12:29,7888.53,7888.53,7888.53,7888.53,11010,286,1982,
2007-12-18_12:30,7889.36,7889.36,7889.36,7889.36,8514,202,1954,
2007-12-18_12:31,7888.75,7888.75,7888.75,7888.75,12413,351,2334,
2007-12-18_12:32,7891.32,7891.32,7891.32,7891.32,9822,247,1919,
2007-12-18_12:33,7894.93,7894.93,7894.93,7894.93,12755,390,2582,
2007-12-18_12:34,7897.01,7897.01,7897.01,7897.01,11679,303,2251,
2007-12-18_12:35,7895.95,7895.95,7895.95,7895.95,12265,353,2286,
2007-12-18_12:36,7894.66,7894.66,7894.66,7894.66,11942,352,2560,
2007-12-18_12:37,7896.01,7896.01,7896.01,7896.01,9789,278,1957,
2007-12-18_12:38,7899.87,7899.87,7899.87,7899.87,13325,538,3260,
2007-12-18_12:39,7897.94,7897.94,7897.94,7897.94,10571,301,2152,
2007-12-18_12:40,7898.32,7898.32,7898.32,7898.32,11727,357,2483,
2007-12-18_12:41,7897.38,7897.38,7897.38,7897.38,11214,268,2453,
2007-12-18_12:42,7896.53,7896.53,7896.53,7896.53,9008,239,1840,
2007-12-18_12:43,7892.84,7892.84,7892.84,7892.84,12089,339,2547,
2007-12-18_12:44,7890.72,7890.72,7890.72,7890.72,9419,223,2049,
2007-12-18_12:45,7886.87,7886.87,7886.87,7886.87,11344,288,2430,
2007-12-18_12:46,7882.25,7882.25,7882.25,7882.25,14612,352,2985,
2007-12-18_12:47,7873.73,7873.73,7873.73,7873.73,15196,424,3001,
2007-12-18_12:48,7869.89,7869.89,7869.89,7869.89,18822,626,3900,
2007-12-18_12:49,7864.70,7864.70,7864.70,7864.70,12081,309,2682,
2007-12-18_12:50,7861.72,7861.72,7861.72,7861.72,14478,394,3020,
2007-12-18_12:51,7859.87,7859.87,7859.87,7859.87,15969,449,3302,
2007-12-18_12:52,7861.30,7861.30,7861.30,7861.30,12802,342,2446,
2007-12-18_12:53,7856.91,7856.91,7856.91,7856.91,14133,384,2947,
2007-12-18_12:54,7855.44,7855.44,7855.44,7855.44,11187,278,2266,
2007-12-18_12:55,7857.07,7857.07,7857.07,7857.07,10770,260,2327,
2007-12-18_12:56,7855.26,7855.26,7855.26,7855.26,14206,346,2616,
2007-12-18_12:57,7854.12,7854.12,7854.12,7854.12,12897,331,1993,
2007-12-18_12:58,7855.80,7855.80,7855.80,7855.80,13138,303,2611,
2007-12-18_12:59,7855.78,7855.78,7855.78,7855.78,10998,265,2114,
2007-12-18_13:00,7857.86,7857.86,7857.86,7857.86,11808,283,2535,
2007-12-18_13:01,7861.09,7861.09,7861.09,7861.09,13778,335,2819,
2007-12-18_13:02,7860.44,7860.44,7860.44,7860.44,12040,364,2454,
2007-12-18_13:03,7859.63,7859.63,7859.63,7859.63,12746,367,2769,
2007-12-18_13:04,7866.03,7866.03,7866.03,7866.03,13674,334,2624,
2007-12-18_13:05,7866.21,7866.21,7866.21,7866.21,13676,384,2625,
2007-12-18_13:06,7869.32,7869.32,7869.32,7869.32,15740,453,3405,
2007-12-18_13:07,7866.70,7866.70,7866.70,7866.70,11057,303,2373,
2007-12-18_13:08,7865.60,7865.60,7865.60,7865.60,14293,335,2930,
2007-12-18_13:09,7863.50,7863.50,7863.50,7863.50,12547,301,2668,
2007-12-18_13:10,7861.82,7861.82,7861.82,7861.82,13606,387,2882,
2007-12-18_13:11,7854.83,7854.83,7854.83,7854.83,18575,549,4091,
2007-12-18_13:12,7846.36,7846.36,7846.36,7846.36,17335,630,3744,
2007-12-18_13:13,7835.51,7835.51,7835.51,7835.51,29055,1305,6718,
2007-12-18_13:14,7825.73,7825.73,7825.73,7825.73,22434,731,5169,
2007-12-18_13:15,7824.27,7824.27,7824.27,7824.27,24437,774,5310,
2007-12-18_13:16,7821.29,7821.29,7821.29,7821.29,26988,782,6240,
2007-12-18_13:17,7822.22,7822.22,7822.22,7822.22,17918,462,3932,
2007-12-18_13:18,7822.00,7822.00,7822.00,7822.00,21274,538,4332,
2007-12-18_13:19,7822.81,7822.81,7822.81,7822.81,17892,505,3799,
2007-12-18_13:20,7824.66,7824.66,7824.66,7824.66,16394,377,3484,
2007-12-18_13:21,7823.93,7823.93,7823.93,7823.93,20328,467,3890,
2007-12-18_13:22,7825.10,7825.10,7825.10,7825.10,16606,431,3391,
2007-12-18_13:23,7822.25,7822.25,7822.25,7822.25,22798,621,4683,
2007-12-18_13:24,7832.13,7832.13,7832.13,7832.13,19908,508,4287,
2007-12-18_13:25,7830.64,7830.64,7830.64,7830.64,18129,510,4255,
2007-12-18_13:26,7830.64,7830.64,7830.64,7830.64,0,0,0,
2007-12-18_13:27,7830.64,7830.64,7830.64,7830.64,0,0,0,
2007-12-18_13:28,7830.64,7830.64,7830.64,7830.64,0,0,0,
2007-12-18_13:29,7830.64,7830.64,7830.64,7830.64,0,0,0,
2007-12-18_13:30,7807.39,7807.39,7807.39,7807.39,159546,4843,28624,
2007-12-19_09:01,7881.01,7881.01,7881.01,7881.01,229294,3226,22162,
2007-12-19_09:02,7865.48,7865.48,7865.48,7865.48,29944,1043,6339,
2007-12-19_09:03,7872.07,7872.07,7872.07,7872.07,57633,1110,7089,
2007-12-19_09:04,7873.79,7873.79,7873.79,7873.79,38252,1097,7142,
2007-12-19_09:05,7890.45,7890.45,7890.45,7890.45,27352,824,5229,
2007-12-19_09:06,7904.37,7904.37,7904.37,7904.37,27993,948,6803,
2007-12-19_09:07,7902.02,7902.02,7902.02,7902.02,26094,1000,6075,
2007-12-19_09:08,7903.93,7903.93,7903.93,7903.93,30563,1243,6893,
2007-12-19_09:09,7905.53,7905.53,7905.53,7905.53,28073,1005,6912,
2007-12-19_09:10,7909.36,7909.36,7909.36,7909.36,21900,764,5221,
2007-12-19_09:11,7914.90,7914.90,7914.90,7914.90,25657,849,6210,
2007-12-19_09:12,7917.42,7917.42,7917.42,7917.42,20866,683,4719,
2007-12-19_09:13,7910.40,7910.40,7910.40,7910.40,26315,827,5298,
2007-12-19_09:14,7908.73,7908.73,7908.73,7908.73,22875,715,5235,
2007-12-19_09:15,7913.98,7913.98,7913.98,7913.98,18070,542,4002,
2007-12-19_09:16,7913.71,7913.71,7913.71,7913.71,21460,721,5186,
2007-12-19_09:17,7919.05,7919.05,7919.05,7919.05,17861,567,3986,
2007-12-19_09:18,7923.25,7923.25,7923.25,7923.25,26201,776,5273,
2007-12-19_09:19,7930.31,7930.31,7930.31,7930.31,25705,1103,5487,
2007-12-19_09:20,7931.69,7931.69,7931.69,7931.69,20017,687,4405,
2007-12-19_09:21,7926.11,7926.11,7926.11,7926.11,29787,1025,6601,
2007-12-19_09:22,7921.73,7921.73,7921.73,7921.73,25605,818,5273,
2007-12-19_09:23,7921.66,7921.66,7921.66,7921.66,21105,675,4792,
2007-12-19_09:24,7924.24,7924.24,7924.24,7924.24,18072,528,4318,
2007-12-19_09:25,7924.88,7924.88,7924.88,7924.88,17937,519,3697,
2007-12-19_09:26,7932.05,7932.05,7932.05,7932.05,19123,618,4439,
2007-12-19_09:27,7936.00,7936.00,7936.00,7936.00,15515,484,3570,
2007-12-19_09:28,7936.59,7936.59,7936.59,7936.59,17428,683,4399,
2007-12-19_09:29,7937.73,7937.73,7937.73,7937.73,23485,767,4878,
2007-12-19_09:30,7941.26,7941.26,7941.26,7941.26,16820,498,3747,
2007-12-19_09:31,7939.01,7939.01,7939.01,7939.01,24693,767,5397,
2007-12-19_09:32,7943.52,7943.52,7943.52,7943.52,19572,651,4023,
2007-12-19_09:33,7944.49,7944.49,7944.49,7944.49,19640,544,4268,
2007-12-19_09:34,7944.61,7944.61,7944.61,7944.61,20770,562,4267,
2007-12-19_09:35,7947.34,7947.34,7947.34,7947.34,18211,478,3335,
2007-12-19_09:36,7949.50,7949.50,7949.50,7949.50,26250,791,4926,
2007-12-19_09:37,7949.14,7949.14,7949.14,7949.14,18056,596,3872,
2007-12-19_09:38,7954.41,7954.41,7954.41,7954.41,27428,972,5518,
2007-12-19_09:39,7959.20,7959.20,7959.20,7959.20,21201,663,4426,
2007-12-19_09:40,7960.47,7960.47,7960.47,7960.47,18807,632,3958,
2007-12-19_09:41,7964.30,7964.30,7964.30,7964.30,26960,705,5550,
2007-12-19_09:42,7970.20,7970.20,7970.20,7970.20,20683,617,4315,
2007-12-19_09:43,7966.30,7966.30,7966.30,7966.30,24584,835,5322,
2007-12-19_09:44,7969.57,7969.57,7969.57,7969.57,23795,767,5345,
2007-12-19_09:45,7964.24,7964.24,7964.24,7964.24,24599,628,4411,
2007-12-19_09:46,7955.34,7955.34,7955.34,7955.34,27895,869,5673,
2007-12-19_09:47,7951.93,7951.93,7951.93,7951.93,19086,600,4289,
2007-12-19_09:48,7948.07,7948.07,7948.07,7948.07,20431,569,4537,
2007-12-19_09:49,7949.20,7949.20,7949.20,7949.20,15696,451,3603,
2007-12-19_09:50,7948.48,7948.48,7948.48,7948.48,12719,355,2742,
2007-12-19_09:51,7951.58,7951.58,7951.58,7951.58,17467,489,3628,
2007-12-19_09:52,7953.38,7953.38,7953.38,7953.38,12147,294,2418,
2007-12-19_09:53,7953.55,7953.55,7953.55,7953.55,15224,394,2967,
2007-12-19_09:54,7955.05,7955.05,7955.05,7955.05,12797,344,2597,
2007-12-19_09:55,7955.56,7955.56,7955.56,7955.56,13644,437,2674,
2007-12-19_09:56,7953.56,7953.56,7953.56,7953.56,18252,511,3494,
2007-12-19_09:57,7952.46,7952.46,7952.46,7952.46,13787,383,2413,
2007-12-19_09:58,7954.04,7954.04,7954.04,7954.04,15890,366,2864,
2007-12-19_09:59,7952.68,7952.68,7952.68,7952.68,21904,335,2775,
2007-12-19_10:00,7950.86,7950.86,7950.86,7950.86,11667,270,2386,
2007-12-19_10:01,7950.87,7950.87,7950.87,7950.87,18058,519,3392,
2007-12-19_10:02,7951.60,7951.60,7951.60,7951.60,13233,304,2421,
2007-12-19_10:03,7952.79,7952.79,7952.79,7952.79,14465,375,2794,
2007-12-19_10:04,7953.14,7953.14,7953.14,7953.14,16210,389,2725,
2007-12-19_10:05,7954.17,7954.17,7954.17,7954.17,12950,312,2404,
2007-12-19_10:06,7958.86,7958.86,7958.86,7958.86,17086,458,3479,
2007-12-19_10:07,7960.00,7960.00,7960.00,7960.00,17212,374,2749,
2007-12-19_10:08,7965.45,7965.45,7965.45,7965.45,14754,500,3473,
2007-12-19_10:09,7968.99,7968.99,7968.99,7968.99,16531,494,3330,
2007-12-19_10:10,7970.19,7970.19,7970.19,7970.19,19178,553,3442,
2007-12-19_10:11,7972.07,7972.07,7972.07,7972.07,22238,701,4335,
2007-12-19_10:12,7973.34,7973.34,7973.34,7973.34,13191,372,2982,
2007-12-19_10:13,7975.28,7975.28,7975.28,7975.28,17770,484,3409,
2007-12-19_10:14,7975.06,7975.06,7975.06,7975.06,17928,834,2897,
2007-12-19_10:15,7978.57,7978.57,7978.57,7978.57,13198,433,2748,
2007-12-19_10:16,7982.38,7982.38,7982.38,7982.38,18619,601,3904,
2007-12-19_10:17,7981.64,7981.64,7981.64,7981.64,16262,581,2994,
2007-12-19_10:18,7985.37,7985.37,7985.37,7985.37,18434,698,3608,
2007-12-19_10:19,7987.80,7987.80,7987.80,7987.80,21630,747,3780,
2007-12-19_10:20,7990.33,7990.33,7990.33,7990.33,15691,470,3366,
2007-12-19_10:21,7992.46,7992.46,7992.46,7992.46,21484,612,4670,
2007-12-19_10:22,7994.44,7994.44,7994.44,7994.44,14822,456,3204,
2007-12-19_10:23,7997.32,7997.32,7997.32,7997.32,18907,513,3736,
2007-12-19_10:24,7997.07,7997.07,7997.07,7997.07,18127,413,3235,
2007-12-19_10:25,7998.06,7998.06,7998.06,7998.06,14152,355,2854,
2007-12-19_10:26,7995.13,7995.13,7995.13,7995.13,17797,472,3698,
2007-12-19_10:27,7991.43,7991.43,7991.43,7991.43,13641,305,2631,
2007-12-19_10:28,7989.18,7989.18,7989.18,7989.18,18921,446,3786,
2007-12-19_10:29,7987.65,7987.65,7987.65,7987.65,16554,355,2959,
2007-12-19_10:30,7985.19,7985.19,7985.19,7985.19,12715,390,2635,
2007-12-19_10:31,7984.41,7984.41,7984.41,7984.41,14883,417,3249,
2007-12-19_10:32,7982.32,7982.32,7982.32,7982.32,12805,268,2243,
2007-12-19_10:33,7982.28,7982.28,7982.28,7982.28,12517,300,2624,
2007-12-19_10:34,7981.92,7981.92,7981.92,7981.92,13376,330,2364,
2007-12-19_10:35,7981.36,7981.36,7981.36,7981.36,10099,241,2121,
2007-12-19_10:36,7980.67,7980.67,7980.67,7980.67,13683,381,2613,
2007-12-19_10:37,7981.51,7981.51,7981.51,7981.51,7940,187,1851,
2007-12-19_10:38,7978.74,7978.74,7978.74,7978.74,10994,217,2116,
2007-12-19_10:39,7980.36,7980.36,7980.36,7980.36,8411,176,1872,
2007-12-19_10:40,7980.80,7980.80,7980.80,7980.80,12809,172,1826,
2007-12-19_10:41,7982.71,7982.71,7982.71,7982.71,13834,259,2416,
2007-12-19_10:42,7982.42,7982.42,7982.42,7982.42,8813,167,1732,
2007-12-19_10:43,7983.61,7983.61,7983.61,7983.61,10947,227,2277,
2007-12-19_10:44,7986.50,7986.50,7986.50,7986.50,9961,171,1770,
2007-12-19_10:45,7987.29,7987.29,7987.29,7987.29,9537,228,1835,
2007-12-19_10:46,7989.16,7989.16,7989.16,7989.16,10584,230,2186,
2007-12-19_10:47,7989.29,7989.29,7989.29,7989.29,11854,241,1868,
2007-12-19_10:48,7989.09,7989.09,7989.09,7989.09,13121,314,2321,
2007-12-19_10:49,7985.57,7985.57,7985.57,7985.57,10782,249,2049,
2007-12-19_10:50,7982.47,7982.47,7982.47,7982.47,11588,324,2043,
2007-12-19_10:51,7980.29,7980.29,7980.29,7980.29,11781,276,2551,
2007-12-19_10:52,7979.63,7979.63,7979.63,7979.63,7615,173,1591,
2007-12-19_10:53,7976.87,7976.87,7976.87,7976.87,10079,237,2185,
2007-12-19_10:54,7976.13,7976.13,7976.13,7976.13,9949,236,2199,
2007-12-19_10:55,7974.39,7974.39,7974.39,7974.39,11101,266,2254,
2007-12-19_10:56,7972.61,7972.61,7972.61,7972.61,13954,335,2694,
2007-12-19_10:57,7971.19,7971.19,7971.19,7971.19,9969,292,2020,
2007-12-19_10:58,7972.91,7972.91,7972.91,7972.91,13644,381,2580,
2007-12-19_10:59,7970.13,7970.13,7970.13,7970.13,9558,210,2058,
2007-12-19_11:00,7969.77,7969.77,7969.77,7969.77,9714,248,1983,
2007-12-19_11:01,7967.78,7967.78,7967.78,7967.78,12824,301,2538,
2007-12-19_11:02,7968.21,7968.21,7968.21,7968.21,8197,185,1714,
2007-12-19_11:03,7968.73,7968.73,7968.73,7968.73,10899,298,2410,
2007-12-19_11:04,7969.92,7969.92,7969.92,7969.92,9331,193,1716,
2007-12-19_11:05,7969.62,7969.62,7969.62,7969.62,9833,208,1655,
2007-12-19_11:06,7971.27,7971.27,7971.27,7971.27,11769,276,2224,
2007-12-19_11:07,7971.31,7971.31,7971.31,7971.31,7911,172,1585,
2007-12-19_11:08,7973.73,7973.73,7973.73,7973.73,13837,453,2237,
2007-12-19_11:09,7973.98,7973.98,7973.98,7973.98,9743,251,1974,
2007-12-19_11:10,7973.51,7973.51,7973.51,7973.51,9003,227,1802,
2007-12-19_11:11,7975.19,7975.19,7975.19,7975.19,9490,185,1875,
2007-12-19_11:12,7975.58,7975.58,7975.58,7975.58,7971,195,1680,
2007-12-19_11:13,7975.56,7975.56,7975.56,7975.56,9666,206,1937,
2007-12-19_11:14,7977.98,7977.98,7977.98,7977.98,8045,164,1713,
2007-12-19_11:15,7980.00,7980.00,7980.00,7980.00,8947,215,1727,
2007-12-19_11:16,7981.94,7981.94,7981.94,7981.94,11392,326,2344,
2007-12-19_11:17,7986.03,7986.03,7986.03,7986.03,8878,199,1665,
2007-12-19_11:18,7985.79,7985.79,7985.79,7985.79,12577,285,2188,
2007-12-19_11:19,7987.24,7987.24,7987.24,7987.24,9498,258,2017,
2007-12-19_11:20,7988.72,7988.72,7988.72,7988.72,9585,239,1936,
2007-12-19_11:21,7991.04,7991.04,7991.04,7991.04,14034,412,2853,
2007-12-19_11:22,7996.04,7996.04,7996.04,7996.04,10790,269,2219,
2007-12-19_11:23,7998.25,7998.25,7998.25,7998.25,15485,465,2775,
2007-12-19_11:24,7999.67,7999.67,7999.67,7999.67,12627,374,2417,
2007-12-19_11:25,7999.78,7999.78,7999.78,7999.78,10003,226,2092,
2007-12-19_11:26,8000.22,8000.22,8000.22,8000.22,21407,515,3243,
2007-12-19_11:27,7999.60,7999.60,7999.60,7999.60,11347,344,2237,
2007-12-19_11:28,8004.23,8004.23,8004.23,8004.23,12901,316,2705,
2007-12-19_11:29,8005.23,8005.23,8005.23,8005.23,13131,370,2439,
2007-12-19_11:30,8007.28,8007.28,8007.28,8007.28,9623,277,2142,
2007-12-19_11:31,8009.14,8009.14,8009.14,8009.14,12725,351,2527,
2007-12-19_11:32,8013.95,8013.95,8013.95,8013.95,9465,291,1852,
2007-12-19_11:33,8018.30,8018.30,8018.30,8018.30,14549,491,3060,
2007-12-19_11:34,8017.47,8017.47,8017.47,8017.47,11938,361,2672,
2007-12-19_11:35,8019.20,8019.20,8019.20,8019.20,12473,315,2435,
2007-12-19_11:36,8015.94,8015.94,8015.94,8015.94,14042,305,2806,
2007-12-19_11:37,8015.77,8015.77,8015.77,8015.77,9143,271,2087,
2007-12-19_11:38,8011.08,8011.08,8011.08,8011.08,13196,304,2760,
2007-12-19_11:39,8008.47,8008.47,8008.47,8008.47,9739,235,2134,
2007-12-19_11:40,8008.33,8008.33,8008.33,8008.33,10399,290,2016,
2007-12-19_11:41,8009.24,8009.24,8009.24,8009.24,15675,455,3088,
2007-12-19_11:42,8009.23,8009.23,8009.23,8009.23,8030,194,1557,
2007-12-19_11:43,8007.34,8007.34,8007.34,8007.34,10062,240,2076,
2007-12-19_11:44,8005.68,8005.68,8005.68,8005.68,9167,226,1876,
2007-12-19_11:45,8004.73,8004.73,8004.73,8004.73,9296,214,1744,
2007-12-19_11:46,8004.03,8004.03,8004.03,8004.03,11043,286,2178,
2007-12-19_11:47,8004.69,8004.69,8004.69,8004.69,9423,260,1614,
2007-12-19_11:48,8006.06,8006.06,8006.06,8006.06,10736,298,2157,
2007-12-19_11:49,8006.36,8006.36,8006.36,8006.36,9689,289,1823,
2007-12-19_11:50,8006.88,8006.88,8006.88,8006.88,9920,203,1702,
2007-12-19_11:51,8007.36,8007.36,8007.36,8007.36,10131,237,1937,
2007-12-19_11:52,8007.19,8007.19,8007.19,8007.19,7545,174,1466,
2007-12-19_11:53,8009.14,8009.14,8009.14,8009.14,8722,238,1835,
2007-12-19_11:54,8011.08,8011.08,8011.08,8011.08,9633,267,1846,
2007-12-19_11:55,8015.92,8015.92,8015.92,8015.92,11356,300,2055,
2007-12-19_11:56,8017.06,8017.06,8017.06,8017.06,13299,400,2557,
2007-12-19_11:57,8014.91,8014.91,8014.91,8014.91,9743,322,1994,
2007-12-19_11:58,8011.11,8011.11,8011.11,8011.11,13848,438,2900,
2007-12-19_11:59,8009.78,8009.78,8009.78,8009.78,10430,291,2043,
2007-12-19_12:00,8010.85,8010.85,8010.85,8010.85,9759,642,2090,
2007-12-19_12:01,8005.81,8005.81,8005.81,8005.81,16162,492,3172,
2007-12-19_12:02,8004.62,8004.62,8004.62,8004.62,8747,208,1706,
2007-12-19_12:03,8005.43,8005.43,8005.43,8005.43,10774,306,2181,
2007-12-19_12:04,8004.22,8004.22,8004.22,8004.22,8307,154,1618,
2007-12-19_12:05,8003.26,8003.26,8003.26,8003.26,8574,194,1682,
2007-12-19_12:06,8001.01,8001.01,8001.01,8001.01,11983,341,2224,
2007-12-19_12:07,7997.84,7997.84,7997.84,7997.84,8025,192,1582,
2007-12-19_12:08,7997.25,7997.25,7997.25,7997.25,10229,209,2060,
2007-12-19_12:09,7994.72,7994.72,7994.72,7994.72,7897,184,1748,
2007-12-19_12:10,7994.63,7994.63,7994.63,7994.63,8891,199,1735,
2007-12-19_12:11,7994.92,7994.92,7994.92,7994.92,9801,239,2109,
2007-12-19_12:12,7993.71,7993.71,7993.71,7993.71,7096,143,1590,
2007-12-19_12:13,7994.12,7994.12,7994.12,7994.12,10014,267,2202,
2007-12-19_12:14,7995.18,7995.18,7995.18,7995.18,9945,222,1623,
2007-12-19_12:15,7995.91,7995.91,7995.91,7995.91,8318,234,1551,
2007-12-19_12:16,7998.19,7998.19,7998.19,7998.19,8624,201,1748,
2007-12-19_12:17,7998.50,7998.50,7998.50,7998.50,7187,131,1356,
2007-12-19_12:18,8000.45,8000.45,8000.45,8000.45,8299,159,1735,
2007-12-19_12:19,7996.20,7996.20,7996.20,7996.20,7702,172,1542,
2007-12-19_12:20,7998.00,7998.00,7998.00,7998.00,8833,177,1638,
2007-12-19_12:21,7995.09,7995.09,7995.09,7995.09,11477,292,2223,
2007-12-19_12:22,7993.14,7993.14,7993.14,7993.14,9626,239,1708,
2007-12-19_12:23,7988.72,7988.72,7988.72,7988.72,14591,382,2656,
2007-12-19_12:24,7986.25,7986.25,7986.25,7986.25,12686,287,2379,
2007-12-19_12:25,7984.88,7984.88,7984.88,7984.88,9941,235,2099,
2007-12-19_12:26,7984.95,7984.95,7984.95,7984.95,13087,348,2476,
2007-12-19_12:27,7982.44,7982.44,7982.44,7982.44,23452,924,2102,
2007-12-19_12:28,7980.82,7980.82,7980.82,7980.82,13646,400,2677,
2007-12-19_12:29,7977.84,7977.84,7977.84,7977.84,11714,274,2424,
2007-12-19_12:30,7977.72,7977.72,7977.72,7977.72,11274,274,2338,
2007-12-19_12:31,7974.29,7974.29,7974.29,7974.29,13881,347,2776,
2007-12-19_12:32,7972.04,7972.04,7972.04,7972.04,9432,215,2193,
2007-12-19_12:33,7968.90,7968.90,7968.90,7968.90,12988,362,3059,
2007-12-19_12:34,7967.23,7967.23,7967.23,7967.23,10693,292,2303,
2007-12-19_12:35,7967.30,7967.30,7967.30,7967.30,10668,275,2530,
2007-12-19_12:36,7968.00,7968.00,7968.00,7968.00,13595,312,2828,
2007-12-19_12:37,7972.04,7972.04,7972.04,7972.04,8901,215,2031,
2007-12-19_12:38,7974.76,7974.76,7974.76,7974.76,11816,260,2283,
2007-12-19_12:39,7976.15,7976.15,7976.15,7976.15,9784,252,1794,
2007-12-19_12:40,7978.00,7978.00,7978.00,7978.00,10893,297,1958,
2007-12-19_12:41,7977.30,7977.30,7977.30,7977.30,11095,272,2199,
2007-12-19_12:42,7979.72,7979.72,7979.72,7979.72,8368,165,1491,
2007-12-19_12:43,7980.32,7980.32,7980.32,7980.32,11211,221,2112,
2007-12-19_12:44,7979.05,7979.05,7979.05,7979.05,8373,146,1669,
2007-12-19_12:45,7980.03,7980.03,7980.03,7980.03,7280,140,1479,
2007-12-19_12:46,7980.80,7980.80,7980.80,7980.80,9676,185,1926,
2007-12-19_12:47,7980.08,7980.08,7980.08,7980.08,9671,168,1604,
2007-12-19_12:48,7982.83,7982.83,7982.83,7982.83,10907,252,2261,
2007-12-19_12:49,7981.80,7981.80,7981.80,7981.80,8812,182,1721,
2007-12-19_12:50,7979.54,7979.54,7979.54,7979.54,9566,252,1927,
2007-12-19_12:51,7980.02,7980.02,7980.02,7980.02,11428,286,2335,
2007-12-19_12:52,7979.72,7979.72,7979.72,7979.72,7572,179,1638,
2007-12-19_12:53,7980.38,7980.38,7980.38,7980.38,10597,202,2261,
2007-12-19_12:54,7979.47,7979.47,7979.47,7979.47,7735,179,1694,
2007-12-19_12:55,7979.94,7979.94,7979.94,7979.94,10065,203,1984,
2007-12-19_12:56,7981.82,7981.82,7981.82,7981.82,10803,249,2351,
2007-12-19_12:57,7983.23,7983.23,7983.23,7983.23,8029,239,1798,
2007-12-19_12:58,7982.32,7982.32,7982.32,7982.32,12516,304,2747,
2007-12-19_12:59,7986.16,7986.16,7986.16,7986.16,10565,241,2087,
2007-12-19_13:00,7988.11,7988.11,7988.11,7988.11,9215,210,2023,
2007-12-19_13:01,7991.42,7991.42,7991.42,7991.42,13755,377,2570,
2007-12-19_13:02,7993.01,7993.01,7993.01,7993.01,10327,268,2039,
2007-12-19_13:03,7995.45,7995.45,7995.45,7995.45,13250,376,2896,
2007-12-19_13:04,7998.12,7998.12,7998.12,7998.12,10968,303,2521,
2007-12-19_13:05,8000.27,8000.27,8000.27,8000.27,12302,352,2493,
2007-12-19_13:06,8004.10,8004.10,8004.10,8004.10,15299,690,3266,
2007-12-19_13:07,8007.81,8007.81,8007.81,8007.81,11254,381,2632,
2007-12-19_13:08,8012.50,8012.50,8012.50,8012.50,16559,589,3812,
2007-12-19_13:09,8017.37,8017.37,8017.37,8017.37,14349,645,3564,
2007-12-19_13:10,8018.64,8018.64,8018.64,8018.64,17022,612,3521,
2007-12-19_13:11,8020.39,8020.39,8020.39,8020.39,21381,636,4399,
2007-12-19_13:12,8018.89,8018.89,8018.89,8018.89,12660,315,2749,
2007-12-19_13:13,8015.65,8015.65,8015.65,8015.65,16963,439,3571,
2007-12-19_13:14,8013.77,8013.77,8013.77,8013.77,13875,332,2935,
2007-12-19_13:15,8012.15,8012.15,8012.15,8012.15,11902,285,2671,
2007-12-19_13:16,8008.09,8008.09,8008.09,8008.09,14509,349,3201,
2007-12-19_13:17,8007.17,8007.17,8007.17,8007.17,12698,311,2355,
2007-12-19_13:18,8006.54,8006.54,8006.54,8006.54,15876,348,3300,
2007-12-19_13:19,8004.47,8004.47,8004.47,8004.47,14829,370,2944,
2007-12-19_13:20,8004.60,8004.60,8004.60,8004.60,11078,292,2611,
2007-12-19_13:21,8001.40,8001.40,8001.40,8001.40,15362,340,3278,
2007-12-19_13:22,8004.25,8004.25,8004.25,8004.25,11837,261,2599,
2007-12-19_13:23,8007.01,8007.01,8007.01,8007.01,18164,459,3688,
2007-12-19_13:24,8006.03,8006.03,8006.03,8006.03,13516,302,3253,
2007-12-19_13:25,8009.09,8009.09,8009.09,8009.09,16127,439,3496,
2007-12-19_13:26,8009.09,8009.09,8009.09,8009.09,0,0,0,
2007-12-19_13:27,8009.09,8009.09,8009.09,8009.09,0,0,0,
2007-12-19_13:28,8009.09,8009.09,8009.09,8009.09,0,0,0,
2007-12-19_13:29,8009.09,8009.09,8009.09,8009.09,0,0,0,
2007-12-19_13:30,8014.31,8014.31,8014.31,8014.31,120671,3648,24085,
2007-12-20_09:01,8044.17,8044.17,8044.17,8044.17,185203,2674,19441,
2007-12-20_09:02,8048.00,8048.00,8048.00,8048.00,26775,928,5926,
2007-12-20_09:03,8045.93,8045.93,8045.93,8045.93,27513,949,6606,
2007-12-20_09:04,8039.24,8039.24,8039.24,8039.24,28455,945,6599,
2007-12-20_09:05,8025.84,8025.84,8025.84,8025.84,21983,602,4964,
2007-12-20_09:06,8011.83,8011.83,8011.83,8011.83,25327,811,6371,
2007-12-20_09:07,8004.54,8004.54,8004.54,8004.54,20691,711,5119,
2007-12-20_09:08,8002.49,8002.49,8002.49,8002.49,23438,767,5718,
2007-12-20_09:09,8001.98,8001.98,8001.98,8001.98,24916,843,5904,
2007-12-20_09:10,8004.53,8004.53,8004.53,8004.53,18339,571,4337,
2007-12-20_09:11,8014.48,8014.48,8014.48,8014.48,22214,683,5457,
2007-12-20_09:12,8022.78,8022.78,8022.78,8022.78,18579,592,4359,
2007-12-20_09:13,8032.00,8032.00,8032.00,8032.00,22391,768,5481,
2007-12-20_09:14,8037.00,8037.00,8037.00,8037.00,22438,790,5923,
2007-12-20_09:15,8034.63,8034.63,8034.63,8034.63,19972,668,5098,
2007-12-20_09:16,8024.40,8024.40,8024.40,8024.40,28229,979,7270,
2007-12-20_09:17,8015.41,8015.41,8015.41,8015.41,21614,715,4968,
2007-12-20_09:18,8011.75,8011.75,8011.75,8011.75,17990,460,4157,
2007-12-20_09:19,8011.48,8011.48,8011.48,8011.48,16010,449,3674,
2007-12-20_09:20,8009.76,8009.76,8009.76,8009.76,14014,334,3078,
2007-12-20_09:21,8009.27,8009.27,8009.27,8009.27,16037,394,3690,
2007-12-20_09:22,8009.79,8009.79,8009.79,8009.79,12203,290,2869,
2007-12-20_09:23,8011.10,8011.10,8011.10,8011.10,14778,402,3372,
2007-12-20_09:24,8013.73,8013.73,8013.73,8013.73,13039,347,3038,
2007-12-20_09:25,8019.33,8019.33,8019.33,8019.33,12675,358,2949,
2007-12-20_09:26,8025.78,8025.78,8025.78,8025.78,17207,452,4279,
2007-12-20_09:27,8030.92,8030.92,8030.92,8030.92,13031,391,3203,
2007-12-20_09:28,8034.27,8034.27,8034.27,8034.27,18751,527,4332,
2007-12-20_09:29,8037.90,8037.90,8037.90,8037.90,17576,463,4163,
2007-12-20_09:30,8034.98,8034.98,8034.98,8034.98,14772,454,3654,
2007-12-20_09:31,8030.02,8030.02,8030.02,8030.02,22616,652,5020,
2007-12-20_09:32,8029.61,8029.61,8029.61,8029.61,17563,568,3835,
2007-12-20_09:33,8028.20,8028.20,8028.20,8028.20,17013,495,4180,
2007-12-20_09:34,8019.98,8019.98,8019.98,8019.98,16383,417,3737,
2007-12-20_09:35,8019.11,8019.11,8019.11,8019.11,12553,350,2917,
2007-12-20_09:36,8018.46,8018.46,8018.46,8018.46,14824,355,3331,
2007-12-20_09:37,8016.88,8016.88,8016.88,8016.88,11104,280,2525,
2007-12-20_09:38,8014.42,8014.42,8014.42,8014.42,13209,305,2843,
2007-12-20_09:39,8010.49,8010.49,8010.49,8010.49,13904,344,2802,
2007-12-20_09:40,8009.18,8009.18,8009.18,8009.18,11850,313,2531,
2007-12-20_09:41,8004.35,8004.35,8004.35,8004.35,13970,342,3224,
2007-12-20_09:42,8002.85,8002.85,8002.85,8002.85,10711,240,2285,
2007-12-20_09:43,8001.27,8001.27,8001.27,8001.27,12650,316,2914,
2007-12-20_09:44,7996.94,7996.94,7996.94,7996.94,13905,378,2827,
2007-12-20_09:45,7996.37,7996.37,7996.37,7996.37,11987,319,2743,
2007-12-20_09:46,7990.77,7990.77,7990.77,7990.77,16186,406,3730,
2007-12-20_09:47,7988.55,7988.55,7988.55,7988.55,12868,352,2837,
2007-12-20_09:48,7982.59,7982.59,7982.59,7982.59,16845,509,3971,
2007-12-20_09:49,7979.85,7979.85,7979.85,7979.85,16438,427,3638,
2007-12-20_09:50,7980.39,7980.39,7980.39,7980.39,13527,364,3089,
2007-12-20_09:51,7982.47,7982.47,7982.47,7982.47,15935,403,3645,
2007-12-20_09:52,7988.12,7988.12,7988.12,7988.12,11786,291,2534,
2007-12-20_09:53,7993.56,7993.56,7993.56,7993.56,12488,296,3011,
2007-12-20_09:54,7996.26,7996.26,7996.26,7996.26,12966,394,2544,
2007-12-20_09:55,7999.16,7999.16,7999.16,7999.16,10208,244,2255,
2007-12-20_09:56,8000.36,8000.36,8000.36,8000.36,12425,288,2612,
2007-12-20_09:57,8002.91,8002.91,8002.91,8002.91,8349,161,1711,
2007-12-20_09:58,8005.57,8005.57,8005.57,8005.57,10155,202,2104,
2007-12-20_09:59,8004.96,8004.96,8004.96,8004.96,10383,207,1956,
2007-12-20_10:00,8005.03,8005.03,8005.03,8005.03,7829,185,1819,
2007-12-20_10:01,7998.38,7998.38,7998.38,7998.38,12369,285,2496,
2007-12-20_10:02,7995.69,7995.69,7995.69,7995.69,9271,165,1749,
2007-12-20_10:03,7993.52,7993.52,7993.52,7993.52,10295,237,2208,
2007-12-20_10:04,7992.35,7992.35,7992.35,7992.35,8618,182,1798,
2007-12-20_10:05,7991.82,7991.82,7991.82,7991.82,8257,162,1669,
2007-12-20_10:06,7991.19,7991.19,7991.19,7991.19,10778,243,1980,
2007-12-20_10:07,7991.54,7991.54,7991.54,7991.54,8214,145,1434,
2007-12-20_10:08,7990.98,7990.98,7990.98,7990.98,15009,377,1763,
2007-12-20_10:09,7992.20,7992.20,7992.20,7992.20,9057,159,1628,
2007-12-20_10:10,7992.98,7992.98,7992.98,7992.98,6665,119,1226,
2007-12-20_10:11,7995.31,7995.31,7995.31,7995.31,8252,174,1758,
2007-12-20_10:12,7996.09,7996.09,7996.09,7996.09,7587,143,1415,
2007-12-20_10:13,7998.06,7998.06,7998.06,7998.06,9583,192,1915,
2007-12-20_10:14,7999.13,7999.13,7999.13,7999.13,9189,148,1650,
2007-12-20_10:15,8000.19,8000.19,8000.19,8000.19,7997,166,1568,
2007-12-20_10:16,8003.03,8003.03,8003.03,8003.03,9159,210,1952,
2007-12-20_10:17,8002.95,8002.95,8002.95,8002.95,7161,134,1324,
2007-12-20_10:18,8001.83,8001.83,8001.83,8001.83,7991,203,1728,
2007-12-20_10:19,8002.82,8002.82,8002.82,8002.82,8437,177,1626,
2007-12-20_10:20,8001.86,8001.86,8001.86,8001.86,7889,146,1695,
2007-12-20_10:21,7999.89,7999.89,7999.89,7999.89,9484,224,2000,
2007-12-20_10:22,7998.32,7998.32,7998.32,7998.32,6808,145,1442,
2007-12-20_10:23,7996.83,7996.83,7996.83,7996.83,8537,182,1776,
2007-12-20_10:24,7993.00,7993.00,7993.00,7993.00,8777,220,2036,
2007-12-20_10:25,7988.98,7988.98,7988.98,7988.98,10935,304,2328,
2007-12-20_10:26,7986.13,7986.13,7986.13,7986.13,11988,271,2563,
2007-12-20_10:27,7983.61,7983.61,7983.61,7983.61,8390,230,1960,
2007-12-20_10:28,7982.57,7982.57,7982.57,7982.57,12474,298,2426,
2007-12-20_10:29,7979.16,7979.16,7979.16,7979.16,9735,232,2115,
2007-12-20_10:30,7976.46,7976.46,7976.46,7976.46,9407,243,2014,
2007-12-20_10:31,7975.77,7975.77,7975.77,7975.77,11665,262,2450,
2007-12-20_10:32,7975.95,7975.95,7975.95,7975.95,9413,181,1847,
2007-12-20_10:33,7975.99,7975.99,7975.99,7975.99,12687,245,2418,
2007-12-20_10:34,7973.21,7973.21,7973.21,7973.21,10552,182,1942,
2007-12-20_10:35,7971.41,7971.41,7971.41,7971.41,8803,172,1807,
2007-12-20_10:36,7967.89,7967.89,7967.89,7967.89,11682,272,2611,
2007-12-20_10:37,7968.43,7968.43,7968.43,7968.43,10542,283,2168,
2007-12-20_10:38,7964.23,7964.23,7964.23,7964.23,14390,383,3211,
2007-12-20_10:39,7960.71,7960.71,7960.71,7960.71,10986,243,2428,
2007-12-20_10:40,7960.74,7960.74,7960.74,7960.74,11441,258,2400,
2007-12-20_10:41,7958.70,7958.70,7958.70,7958.70,15121,406,3346,
2007-12-20_10:42,7960.16,7960.16,7960.16,7960.16,10958,287,2214,
2007-12-20_10:43,7959.49,7959.49,7959.49,7959.49,10987,270,2598,
2007-12-20_10:44,7959.95,7959.95,7959.95,7959.95,10061,239,2094,
2007-12-20_10:45,7963.40,7963.40,7963.40,7963.40,9171,239,2074,
2007-12-20_10:46,7966.93,7966.93,7966.93,7966.93,11577,242,2210,
2007-12-20_10:47,7973.43,7973.43,7973.43,7973.43,9412,180,1718,
2007-12-20_10:48,7976.95,7976.95,7976.95,7976.95,9486,216,2030,
2007-12-20_10:49,7979.50,7979.50,7979.50,7979.50,7915,168,1540,
2007-12-20_10:50,7977.87,7977.87,7977.87,7977.87,7243,173,1477,
2007-12-20_10:51,7978.53,7978.53,7978.53,7978.53,9044,177,1732,
2007-12-20_10:52,7981.16,7981.16,7981.16,7981.16,7538,140,1456,
2007-12-20_10:53,7977.97,7977.97,7977.97,7977.97,8468,152,1619,
2007-12-20_10:54,7976.73,7976.73,7976.73,7976.73,6678,93,1208,
2007-12-20_10:55,7977.10,7977.10,7977.10,7977.10,6620,112,1306,
2007-12-20_10:56,7972.65,7972.65,7972.65,7972.65,10473,179,1729,
2007-12-20_10:57,7971.76,7971.76,7971.76,7971.76,7403,124,1297,
2007-12-20_10:58,7972.21,7972.21,7972.21,7972.21,9777,176,1725,
2007-12-20_10:59,7973.02,7973.02,7973.02,7973.02,8058,152,1416,
2007-12-20_11:00,7972.04,7972.04,7972.04,7972.04,8048,165,1404,
2007-12-20_11:01,7970.21,7970.21,7970.21,7970.21,10138,155,1859,
2007-12-20_11:02,7969.46,7969.46,7969.46,7969.46,7390,100,1129,
2007-12-20_11:03,7969.31,7969.31,7969.31,7969.31,8701,166,1659,
2007-12-20_11:04,7970.30,7970.30,7970.30,7970.30,7783,165,1366,
2007-12-20_11:05,7969.43,7969.43,7969.43,7969.43,8474,179,1475,
2007-12-20_11:06,7970.89,7970.89,7970.89,7970.89,8724,172,1698,
2007-12-20_11:07,7971.03,7971.03,7971.03,7971.03,7205,107,1177,
2007-12-20_11:08,7970.29,7970.29,7970.29,7970.29,9181,163,1525,
2007-12-20_11:09,7972.75,7972.75,7972.75,7972.75,6589,108,1173,
2007-12-20_11:10,7975.63,7975.63,7975.63,7975.63,8559,168,1395,
2007-12-20_11:11,7977.41,7977.41,7977.41,7977.41,13584,251,1749,
2007-12-20_11:12,7980.77,7980.77,7980.77,7980.77,8733,153,1283,
2007-12-20_11:13,7981.93,7981.93,7981.93,7981.93,11059,315,1954,
2007-12-20_11:14,7987.41,7987.41,7987.41,7987.41,11354,293,2250,
2007-12-20_11:15,7986.53,7986.53,7986.53,7986.53,9266,286,1953,
2007-12-20_11:16,7990.02,7990.02,7990.02,7990.02,12017,271,2496,
2007-12-20_11:17,7988.73,7988.73,7988.73,7988.73,8645,205,1565,
2007-12-20_11:18,7990.16,7990.16,7990.16,7990.16,10272,254,2053,
2007-12-20_11:19,7993.26,7993.26,7993.26,7993.26,8437,153,1578,
2007-12-20_11:20,7993.23,7993.23,7993.23,7993.23,7403,137,1463,
2007-12-20_11:21,7991.10,7991.10,7991.10,7991.10,8863,170,1681,
2007-12-20_11:22,7992.94,7992.94,7992.94,7992.94,7302,133,1287,
2007-12-20_11:23,7990.69,7990.69,7990.69,7990.69,9956,196,1929,
2007-12-20_11:24,7991.89,7991.89,7991.89,7991.89,7100,138,1403,
2007-12-20_11:25,7991.15,7991.15,7991.15,7991.15,6627,132,1273,
2007-12-20_11:26,7992.04,7992.04,7992.04,7992.04,8456,162,1596,
2007-12-20_11:27,7991.15,7991.15,7991.15,7991.15,6140,136,1172,
2007-12-20_11:28,7992.56,7992.56,7992.56,7992.56,8099,150,1561,
2007-12-20_11:29,7991.89,7991.89,7991.89,7991.89,8147,125,1220,
2007-12-20_11:30,7990.68,7990.68,7990.68,7990.68,9748,124,1273,
2007-12-20_11:31,7992.05,7992.05,7992.05,7992.05,10721,187,1666,
2007-12-20_11:32,7993.70,7993.70,7993.70,7993.70,6304,108,1152,
2007-12-20_11:33,7994.83,7994.83,7994.83,7994.83,8943,193,1791,
2007-12-20_11:34,7995.93,7995.93,7995.93,7995.93,7200,157,1518,
2007-12-20_11:35,7996.85,7996.85,7996.85,7996.85,6895,132,1359,
2007-12-20_11:36,7996.18,7996.18,7996.18,7996.18,8938,156,1698,
2007-12-20_11:37,7997.63,7997.63,7997.63,7997.63,6786,141,1366,
2007-12-20_11:38,7994.25,7994.25,7994.25,7994.25,9375,179,1761,
2007-12-20_11:39,7994.88,7994.88,7994.88,7994.88,8214,172,1563,
2007-12-20_11:40,7989.85,7989.85,7989.85,7989.85,8289,181,1631,
2007-12-20_11:41,7985.67,7985.67,7985.67,7985.67,13095,352,2412,
2007-12-20_11:42,7984.39,7984.39,7984.39,7984.39,8024,189,1621,
2007-12-20_11:43,7982.61,7982.61,7982.61,7982.61,9567,243,1961,
2007-12-20_11:44,7978.76,7978.76,7978.76,7978.76,8177,168,1538,
2007-12-20_11:45,7975.77,7975.77,7975.77,7975.77,10909,302,2224,
2007-12-20_11:46,7971.94,7971.94,7971.94,7971.94,12564,360,2684,
2007-12-20_11:47,7970.12,7970.12,7970.12,7970.12,9088,203,1922,
2007-12-20_11:48,7967.72,7967.72,7967.72,7967.72,11968,303,2520,
2007-12-20_11:49,7966.66,7966.66,7966.66,7966.66,8767,241,1922,
2007-12-20_11:50,7964.01,7964.01,7964.01,7964.01,8737,221,1779,
2007-12-20_11:51,7965.68,7965.68,7965.68,7965.68,11464,262,2216,
2007-12-20_11:52,7966.43,7966.43,7966.43,7966.43,8329,174,1590,
2007-12-20_11:53,7964.10,7964.10,7964.10,7964.10,12063,207,1926,
2007-12-20_11:54,7967.02,7967.02,7967.02,7967.02,7172,139,1430,
2007-12-20_11:55,7968.56,7968.56,7968.56,7968.56,8075,128,1335,
2007-12-20_11:56,7968.47,7968.47,7968.47,7968.47,10365,145,1585,
2007-12-20_11:57,7969.46,7969.46,7969.46,7969.46,5587,83,1069,
2007-12-20_11:58,7968.92,7968.92,7968.92,7968.92,7373,126,1372,
2007-12-20_11:59,7969.13,7969.13,7969.13,7969.13,6746,123,1146,
2007-12-20_12:00,7968.04,7968.04,7968.04,7968.04,7270,148,1311,
2007-12-20_12:01,7968.58,7968.58,7968.58,7968.58,8011,170,1520,
2007-12-20_12:02,7968.14,7968.14,7968.14,7968.14,6278,116,1151,
2007-12-20_12:03,7970.40,7970.40,7970.40,7970.40,8132,223,1668,
2007-12-20_12:04,7971.80,7971.80,7971.80,7971.80,6284,103,1186,
2007-12-20_12:05,7972.83,7972.83,7972.83,7972.83,6717,141,1314,
2007-12-20_12:06,7972.53,7972.53,7972.53,7972.53,7387,126,1347,
2007-12-20_12:07,7972.93,7972.93,7972.93,7972.93,6240,97,1118,
2007-12-20_12:08,7970.30,7970.30,7970.30,7970.30,8342,141,1561,
2007-12-20_12:09,7970.06,7970.06,7970.06,7970.06,5714,111,1109,
2007-12-20_12:10,7970.29,7970.29,7970.29,7970.29,7420,146,1449,
2007-12-20_12:11,7968.07,7968.07,7968.07,7968.07,8722,134,1516,
2007-12-20_12:12,7969.70,7969.70,7969.70,7969.70,6722,129,1272,
2007-12-20_12:13,7969.56,7969.56,7969.56,7969.56,11076,171,1781,
2007-12-20_12:14,7969.71,7969.71,7969.71,7969.71,7036,145,1441,
2007-12-20_12:15,7967.13,7967.13,7967.13,7967.13,6058,141,1352,
2007-12-20_12:16,7967.22,7967.22,7967.22,7967.22,11844,231,2202,
2007-12-20_12:17,7964.90,7964.90,7964.90,7964.90,8305,186,1750,
2007-12-20_12:18,7962.27,7962.27,7962.27,7962.27,12755,317,2768,
2007-12-20_12:19,7959.52,7959.52,7959.52,7959.52,10481,327,2510,
2007-12-20_12:20,7952.09,7952.09,7952.09,7952.09,12985,499,3380,
2007-12-20_12:21,7948.18,7948.18,7948.18,7948.18,18194,621,4824,
2007-12-20_12:22,7942.53,7942.53,7942.53,7942.53,17684,578,4253,
2007-12-20_12:23,7935.77,7935.77,7935.77,7935.77,23561,711,5466,
2007-12-20_12:24,7931.23,7931.23,7931.23,7931.23,17986,497,4341,
2007-12-20_12:25,7931.53,7931.53,7931.53,7931.53,15707,402,3507,
2007-12-20_12:26,7936.25,7936.25,7936.25,7936.25,15618,375,3420,
2007-12-20_12:27,7937.97,7937.97,7937.97,7937.97,13122,306,2811,
2007-12-20_12:28,7940.81,7940.81,7940.81,7940.81,11918,262,2678,
2007-12-20_12:29,7944.66,7944.66,7944.66,7944.66,8514,175,1886,
2007-12-20_12:30,7945.60,7945.60,7945.60,7945.60,9372,215,1959,
2007-12-20_12:31,7948.14,7948.14,7948.14,7948.14,9791,234,2040,
2007-12-20_12:32,7950.76,7950.76,7950.76,7950.76,7679,205,1512,
2007-12-20_12:33,7951.36,7951.36,7951.36,7951.36,9723,227,1926,
2007-12-20_12:34,7950.23,7950.23,7950.23,7950.23,9269,222,1587,
2007-12-20_12:35,7949.56,7949.56,7949.56,7949.56,8529,167,1548,
2007-12-20_12:36,7950.84,7950.84,7950.84,7950.84,9548,257,2197,
2007-12-20_12:37,7948.45,7948.45,7948.45,7948.45,8278,193,1846,
2007-12-20_12:38,7947.19,7947.19,7947.19,7947.19,10672,280,2420,
2007-12-20_12:39,7943.09,7943.09,7943.09,7943.09,7005,177,1730,
2007-12-20_12:40,7940.23,7940.23,7940.23,7940.23,9537,231,2023,
2007-12-20_12:41,7935.34,7935.34,7935.34,7935.34,12045,335,2839,
2007-12-20_12:42,7934.56,7934.56,7934.56,7934.56,9328,307,2353,
2007-12-20_12:43,7933.18,7933.18,7933.18,7933.18,14405,403,3554,
2007-12-20_12:44,7932.16,7932.16,7932.16,7932.16,10934,299,2451,
2007-12-20_12:45,7931.56,7931.56,7931.56,7931.56,11149,327,2645,
2007-12-20_12:46,7930.65,7930.65,7930.65,7930.65,12382,302,2736,
2007-12-20_12:47,7927.68,7927.68,7927.68,7927.68,9786,248,2091,
2007-12-20_12:48,7927.12,7927.12,7927.12,7927.12,12800,336,2904,
2007-12-20_12:49,7924.33,7924.33,7924.33,7924.33,10097,234,2260,
2007-12-20_12:50,7925.71,7925.71,7925.71,7925.71,11525,319,2745,
2007-12-20_12:51,7922.48,7922.48,7922.48,7922.48,13846,318,3051,
2007-12-20_12:52,7920.38,7920.38,7920.38,7920.38,11305,376,2548,
2007-12-20_12:53,7914.21,7914.21,7914.21,7914.21,17228,592,4449,
2007-12-20_12:54,7908.69,7908.69,7908.69,7908.69,15501,468,3645,
2007-12-20_12:55,7902.47,7902.47,7902.47,7902.47,17546,499,4330,
2007-12-20_12:56,7893.92,7893.92,7893.92,7893.92,22425,640,5663,
2007-12-20_12:57,7890.60,7890.60,7890.60,7890.60,17800,490,4211,
2007-12-20_12:58,7888.29,7888.29,7888.29,7888.29,22252,558,5156,
2007-12-20_12:59,7885.31,7885.31,7885.31,7885.31,18637,435,4000,
2007-12-20_13:00,7887.82,7887.82,7887.82,7887.82,16646,378,3865,
2007-12-20_13:01,7886.88,7886.88,7886.88,7886.88,18717,454,4073,
2007-12-20_13:02,7893.84,7893.84,7893.84,7893.84,13194,288,2880,
2007-12-20_13:03,7897.60,7897.60,7897.60,7897.60,15512,342,3369,
2007-12-20_13:04,7907.49,7907.49,7907.49,7907.49,13854,288,2829,
2007-12-20_13:05,7909.19,7909.19,7909.19,7909.19,12309,323,2646,
2007-12-20_13:06,7913.17,7913.17,7913.17,7913.17,13748,327,3218,
2007-12-20_13:07,7915.76,7915.76,7915.76,7915.76,10085,255,2198,
2007-12-20_13:08,7914.48,7914.48,7914.48,7914.48,14309,310,2943,
2007-12-20_13:09,7912.81,7912.81,7912.81,7912.81,11586,262,2625,
2007-12-20_13:10,7907.78,7907.78,7907.78,7907.78,10720,249,2454,
2007-12-20_13:11,7905.57,7905.57,7905.57,7905.57,15168,383,3677,
2007-12-20_13:12,7901.91,7901.91,7901.91,7901.91,10630,265,2546,
2007-12-20_13:13,7901.04,7901.04,7901.04,7901.04,15657,383,3812,
2007-12-20_13:14,7893.58,7893.58,7893.58,7893.58,17696,487,4331,
2007-12-20_13:15,7884.82,7884.82,7884.82,7884.82,21663,661,5480,
2007-12-20_13:16,7876.37,7876.37,7876.37,7876.37,28680,840,6655,
2007-12-20_13:17,7861.79,7861.79,7861.79,7861.79,27415,844,6380,
2007-12-20_13:18,7848.39,7848.39,7848.39,7848.39,37979,1065,8140,
2007-12-20_13:19,7840.71,7840.71,7840.71,7840.71,31355,927,7140,
2007-12-20_13:20,7841.53,7841.53,7841.53,7841.53,24820,711,5700,
2007-12-20_13:21,7847.04,7847.04,7847.04,7847.04,27601,725,6813,
2007-12-20_13:22,7853.68,7853.68,7853.68,7853.68,21609,514,4712,
2007-12-20_13:23,7858.77,7858.77,7858.77,7858.77,22295,529,5492,
2007-12-20_13:24,7859.23,7859.23,7859.23,7859.23,18481,484,4582,
2007-12-20_13:25,7858.30,7858.30,7858.30,7858.30,23225,614,5067,
2007-12-20_13:26,7858.30,7858.30,7858.30,7858.30,0,0,0,
2007-12-20_13:27,7858.30,7858.30,7858.30,7858.30,0,0,0,
2007-12-20_13:28,7858.30,7858.30,7858.30,7858.30,0,0,0,
2007-12-20_13:29,7858.30,7858.30,7858.30,7858.30,0,0,0,
2007-12-20_13:30,7857.08,7857.08,7857.08,7857.08,135055,4569,28255,
2007-12-21_09:01,7903.14,7903.14,7903.14,7903.14,356593,2384,20096,
2007-12-21_09:02,7911.52,7911.52,7911.52,7911.52,21299,537,4789,
2007-12-21_09:03,7916.25,7916.25,7916.25,7916.25,25394,626,5044,
2007-12-21_09:04,7920.10,7920.10,7920.10,7920.10,22402,618,5399,
2007-12-21_09:05,7921.85,7921.85,7921.85,7921.85,16336,466,4170,
2007-12-21_09:06,7917.75,7917.75,7917.75,7917.75,22489,671,5306,
2007-12-21_09:07,7912.11,7912.11,7912.11,7912.11,18609,558,4416,
2007-12-21_09:08,7905.31,7905.31,7905.31,7905.31,22912,647,4902,
2007-12-21_09:09,7899.91,7899.91,7899.91,7899.91,20697,572,4719,
2007-12-21_09:10,7893.56,7893.56,7893.56,7893.56,16870,496,4056,
2007-12-21_09:11,7883.11,7883.11,7883.11,7883.11,24663,653,5157,
2007-12-21_09:12,7878.95,7878.95,7878.95,7878.95,17588,485,4118,
2007-12-21_09:13,7874.56,7874.56,7874.56,7874.56,21490,637,4798,
2007-12-21_09:14,7873.01,7873.01,7873.01,7873.01,22384,616,5028,
2007-12-21_09:15,7868.52,7868.52,7868.52,7868.52,20140,493,3940,
2007-12-21_09:16,7870.40,7870.40,7870.40,7870.40,23074,641,5096,
2007-12-21_09:17,7873.55,7873.55,7873.55,7873.55,20112,483,4049,
2007-12-21_09:18,7875.94,7875.94,7875.94,7875.94,18780,473,4122,
2007-12-21_09:19,7878.66,7878.66,7878.66,7878.66,17972,415,3804,
2007-12-21_09:20,7881.36,7881.36,7881.36,7881.36,13878,301,3123,
2007-12-21_09:21,7880.54,7880.54,7880.54,7880.54,17918,413,3808,
2007-12-21_09:22,7880.95,7880.95,7880.95,7880.95,13473,406,3078,
2007-12-21_09:23,7878.71,7878.71,7878.71,7878.71,18517,496,3957,
2007-12-21_09:24,7873.72,7873.72,7873.72,7873.72,16082,428,3630,
2007-12-21_09:25,7864.83,7864.83,7864.83,7864.83,14237,375,3411,
2007-12-21_09:26,7855.56,7855.56,7855.56,7855.56,22944,611,5187,
2007-12-21_09:27,7843.89,7843.89,7843.89,7843.89,22278,647,4992,
2007-12-21_09:28,7833.17,7833.17,7833.17,7833.17,27036,805,6535,
2007-12-21_09:29,7817.98,7817.98,7817.98,7817.98,31531,921,7289,
2007-12-21_09:30,7810.27,7810.27,7810.27,7810.27,26678,662,5678,
2007-12-21_09:31,7819.28,7819.28,7819.28,7819.28,32611,883,6975,
2007-12-21_09:32,7828.80,7828.80,7828.80,7828.80,24329,688,5014,
2007-12-21_09:33,7828.73,7828.73,7828.73,7828.73,24606,602,4593,
2007-12-21_09:34,7837.26,7837.26,7837.26,7837.26,20370,502,4039,
2007-12-21_09:35,7842.42,7842.42,7842.42,7842.42,16226,354,3055,
2007-12-21_09:36,7846.95,7846.95,7846.95,7846.95,19239,495,3720,
2007-12-21_09:37,7848.60,7848.60,7848.60,7848.60,11144,239,2404,
2007-12-21_09:38,7850.63,7850.63,7850.63,7850.63,12878,284,2742,
2007-12-21_09:39,7855.08,7855.08,7855.08,7855.08,14282,294,2625,
2007-12-21_09:40,7858.41,7858.41,7858.41,7858.41,11731,322,2167,
2007-12-21_09:41,7868.72,7868.72,7868.72,7868.72,16866,489,3478,
2007-12-21_09:42,7871.36,7871.36,7871.36,7871.36,9412,252,2255,
2007-12-21_09:43,7879.03,7879.03,7879.03,7879.03,15721,407,3174,
2007-12-21_09:44,7886.82,7886.82,7886.82,7886.82,16206,465,3294,
2007-12-21_09:45,7894.28,7894.28,7894.28,7894.28,15134,418,2971,
2007-12-21_09:46,7900.81,7900.81,7900.81,7900.81,21021,614,4612,
2007-12-21_09:47,7906.57,7906.57,7906.57,7906.57,16261,476,3529,
2007-12-21_09:48,7914.55,7914.55,7914.55,7914.55,20733,668,4717,
2007-12-21_09:49,7934.94,7934.94,7934.94,7934.94,24467,742,5394,
2007-12-21_09:50,7942.24,7942.24,7942.24,7942.24,19323,549,4326,
2007-12-21_09:51,7940.61,7940.61,7940.61,7940.61,22881,738,5544,
2007-12-21_09:52,7937.77,7937.77,7937.77,7937.77,14560,443,3559,
2007-12-21_09:53,7929.16,7929.16,7929.16,7929.16,18663,502,4195,
2007-12-21_09:54,7930.11,7930.11,7930.11,7930.11,16222,456,3766,
2007-12-21_09:55,7931.22,7931.22,7931.22,7931.22,12496,340,3022,
2007-12-21_09:56,7937.92,7937.92,7937.92,7937.92,17874,509,4588,
2007-12-21_09:57,7946.71,7946.71,7946.71,7946.71,18436,550,4185,
2007-12-21_09:58,7959.18,7959.18,7959.18,7959.18,23479,844,5246,
2007-12-21_09:59,7966.75,7966.75,7966.75,7966.75,24802,1060,5856,
2007-12-21_10:00,7968.19,7968.19,7968.19,7968.19,17341,599,4154,
2007-12-21_10:01,7966.05,7966.05,7966.05,7966.05,19515,709,4726,
2007-12-21_10:02,7960.43,7960.43,7960.43,7960.43,12460,384,2940,
2007-12-21_10:03,7955.75,7955.75,7955.75,7955.75,13422,370,3208,
2007-12-21_10:04,7951.94,7951.94,7951.94,7951.94,13483,340,2942,
2007-12-21_10:05,7949.95,7949.95,7949.95,7949.95,10469,248,2266,
2007-12-21_10:06,7942.26,7942.26,7942.26,7942.26,13511,294,2773,
2007-12-21_10:07,7941.62,7941.62,7941.62,7941.62,9474,214,1952,
2007-12-21_10:08,7940.65,7940.65,7940.65,7940.65,10712,268,2224,
2007-12-21_10:09,7945.37,7945.37,7945.37,7945.37,11689,276,2243,
2007-12-21_10:10,7942.02,7942.02,7942.02,7942.02,8227,209,1752,
2007-12-21_10:11,7949.00,7949.00,7949.00,7949.00,13897,383,2917,
2007-12-21_10:12,7945.41,7945.41,7945.41,7945.41,10762,242,1991,
2007-12-21_10:13,7940.81,7940.81,7940.81,7940.81,11367,278,2677,
2007-12-21_10:14,7938.24,7938.24,7938.24,7938.24,9771,266,2319,
2007-12-21_10:15,7939.56,7939.56,7939.56,7939.56,9709,269,2194,
2007-12-21_10:16,7934.68,7934.68,7934.68,7934.68,13487,322,2935,
2007-12-21_10:17,7933.91,7933.91,7933.91,7933.91,9119,220,1930,
2007-12-21_10:18,7928.66,7928.66,7928.66,7928.66,11277,270,2289,
2007-12-21_10:19,7938.92,7938.92,7938.92,7938.92,11423,269,2367,
2007-12-21_10:20,7939.71,7939.71,7939.71,7939.71,9741,224,1949,
2007-12-21_10:21,7942.47,7942.47,7942.47,7942.47,11147,258,2438,
2007-12-21_10:22,7945.88,7945.88,7945.88,7945.88,9474,212,1816,
2007-12-21_10:23,7947.54,7947.54,7947.54,7947.54,13813,348,2870,
2007-12-21_10:24,7953.15,7953.15,7953.15,7953.15,15197,395,2899,
2007-12-21_10:25,7953.63,7953.63,7953.63,7953.63,14684,409,2913,
2007-12-21_10:26,7967.00,7967.00,7967.00,7967.00,21195,597,4271,
2007-12-21_10:27,7974.53,7974.53,7974.53,7974.53,18111,623,3850,
2007-12-21_10:28,7985.30,7985.30,7985.30,7985.30,22524,764,5000,
2007-12-21_10:29,7989.21,7989.21,7989.21,7989.21,21614,714,4808,
2007-12-21_10:30,7987.81,7987.81,7987.81,7987.81,15564,492,3210,
2007-12-21_10:31,7987.83,7987.83,7987.83,7987.83,28155,978,4180,
2007-12-21_10:32,7984.34,7984.34,7984.34,7984.34,12223,303,2573,
2007-12-21_10:33,7985.41,7985.41,7985.41,7985.41,14086,354,3031,
2007-12-21_10:34,7991.35,7991.35,7991.35,7991.35,14555,400,3032,
2007-12-21_10:35,7992.12,7992.12,7992.12,7992.12,12364,393,2703,
2007-12-21_10:36,7999.27,7999.27,7999.27,7999.27,20422,767,4770,
2007-12-21_10:37,8001.39,8001.39,8001.39,8001.39,15596,477,2910,
2007-12-21_10:38,8000.98,8000.98,8000.98,8000.98,16961,464,3446,
2007-12-21_10:39,7993.50,7993.50,7993.50,7993.50,12365,298,2621,
2007-12-21_10:40,7989.48,7989.48,7989.48,7989.48,10817,244,2251,
2007-12-21_10:41,7986.86,7986.86,7986.86,7986.86,13890,337,2862,
2007-12-21_10:42,7993.60,7993.60,7993.60,7993.60,12058,286,2224,
2007-12-21_10:43,7989.01,7989.01,7989.01,7989.01,12997,335,2499,
2007-12-21_10:44,7990.54,7990.54,7990.54,7990.54,10091,252,2073,
2007-12-21_10:45,7989.23,7989.23,7989.23,7989.23,7755,192,1577,
2007-12-21_10:46,7994.91,7994.91,7994.91,7994.91,13357,384,2723,
2007-12-21_10:47,7999.46,7999.46,7999.46,7999.46,10863,290,1935,
2007-12-21_10:48,7996.89,7996.89,7996.89,7996.89,13578,372,2610,
2007-12-21_10:49,7994.38,7994.38,7994.38,7994.38,10180,253,2045,
2007-12-21_10:50,7990.83,7990.83,7990.83,7990.83,9405,203,1881,
2007-12-21_10:51,7988.64,7988.64,7988.64,7988.64,12966,329,2464,
2007-12-21_10:52,7982.57,7982.57,7982.57,7982.57,8255,203,1700,
2007-12-21_10:53,7978.30,7978.30,7978.30,7978.30,12304,293,2551,
2007-12-21_10:54,7975.78,7975.78,7975.78,7975.78,10998,261,2132,
2007-12-21_10:55,7973.74,7973.74,7973.74,7973.74,9987,275,2076,
2007-12-21_10:56,7980.97,7980.97,7980.97,7980.97,12594,351,2799,
2007-12-21_10:57,7978.67,7978.67,7978.67,7978.67,7825,185,1443,
2007-12-21_10:58,7975.88,7975.88,7975.88,7975.88,10152,188,1807,
2007-12-21_10:59,7974.42,7974.42,7974.42,7974.42,7458,156,1421,
2007-12-21_11:00,7977.75,7977.75,7977.75,7977.75,9911,235,1712,
2007-12-21_11:01,7983.39,7983.39,7983.39,7983.39,13608,299,2416,
2007-12-21_11:02,7990.39,7990.39,7990.39,7990.39,9713,247,1783,
2007-12-21_11:03,7991.21,7991.21,7991.21,7991.21,12428,296,2319,
2007-12-21_11:04,8001.31,8001.31,8001.31,8001.31,14509,439,2783,
2007-12-21_11:05,8001.76,8001.76,8001.76,8001.76,12244,326,2367,
2007-12-21_11:06,8004.53,8004.53,8004.53,8004.53,17191,484,3290,
2007-12-21_11:07,8005.26,8005.26,8005.26,8005.26,10484,291,2211,
2007-12-21_11:08,8006.56,8006.56,8006.56,8006.56,15139,423,2836,
2007-12-21_11:09,8003.26,8003.26,8003.26,8003.26,11984,257,2186,
2007-12-21_11:10,8002.19,8002.19,8002.19,8002.19,10676,229,2005,
2007-12-21_11:11,7999.26,7999.26,7999.26,7999.26,13293,282,2371,
2007-12-21_11:12,7998.46,7998.46,7998.46,7998.46,9099,155,1589,
2007-12-21_11:13,7996.39,7996.39,7996.39,7996.39,9469,205,1995,
2007-12-21_11:14,7996.90,7996.90,7996.90,7996.90,7961,178,1720,
2007-12-21_11:15,7994.90,7994.90,7994.90,7994.90,7897,174,1572,
2007-12-21_11:16,7995.37,7995.37,7995.37,7995.37,9124,202,1876,
2007-12-21_11:17,7995.49,7995.49,7995.49,7995.49,7896,180,1346,
2007-12-21_11:18,7995.27,7995.27,7995.27,7995.27,8883,233,1784,
2007-12-21_11:19,7994.53,7994.53,7994.53,7994.53,8069,174,1534,
2007-12-21_11:20,7991.50,7991.50,7991.50,7991.50,7601,149,1400,
2007-12-21_11:21,7990.87,7990.87,7990.87,7990.87,9157,205,1790,
2007-12-21_11:22,7996.71,7996.71,7996.71,7996.71,8311,237,1595,
2007-12-21_11:23,7995.43,7995.43,7995.43,7995.43,12168,333,2235,
2007-12-21_11:24,7993.10,7993.10,7993.10,7993.10,9079,192,1435,
2007-12-21_11:25,7993.36,7993.36,7993.36,7993.36,8151,176,1505,
2007-12-21_11:26,7991.15,7991.15,7991.15,7991.15,10399,224,2029,
2007-12-21_11:27,7995.56,7995.56,7995.56,7995.56,8723,213,1570,
2007-12-21_11:28,7997.21,7997.21,7997.21,7997.21,10527,256,2069,
2007-12-21_11:29,7998.64,7998.64,7998.64,7998.64,8753,178,1842,
2007-12-21_11:30,8000.58,8000.58,8000.58,8000.58,10180,283,1921,
2007-12-21_11:31,8004.29,8004.29,8004.29,8004.29,12416,325,2334,
2007-12-21_11:32,8003.53,8003.53,8003.53,8003.53,9098,231,1789,
2007-12-21_11:33,8005.40,8005.40,8005.40,8005.40,12222,270,2442,
2007-12-21_11:34,8003.94,8003.94,8003.94,8003.94,10194,218,1937,
2007-12-21_11:35,8004.15,8004.15,8004.15,8004.15,12243,221,2180,
2007-12-21_11:36,8001.14,8001.14,8001.14,8001.14,10087,202,1984,
2007-12-21_11:37,7999.07,7999.07,7999.07,7999.07,6852,159,1367,
2007-12-21_11:38,7991.82,7991.82,7991.82,7991.82,14869,433,2842,
2007-12-21_11:39,7987.10,7987.10,7987.10,7987.10,11417,289,2144,
2007-12-21_11:40,7982.82,7982.82,7982.82,7982.82,10307,269,2287,
2007-12-21_11:41,7979.59,7979.59,7979.59,7979.59,13084,353,2672,
2007-12-21_11:42,7978.03,7978.03,7978.03,7978.03,10663,321,2114,
2007-12-21_11:43,7975.08,7975.08,7975.08,7975.08,13751,381,2784,
2007-12-21_11:44,7974.09,7974.09,7974.09,7974.09,10208,204,2184,
2007-12-21_11:45,7971.42,7971.42,7971.42,7971.42,9701,266,2206,
2007-12-21_11:46,7971.99,7971.99,7971.99,7971.99,10881,244,2182,
2007-12-21_11:47,7971.62,7971.62,7971.62,7971.62,8749,195,1636,
2007-12-21_11:48,7970.43,7970.43,7970.43,7970.43,9504,232,2071,
2007-12-21_11:49,7968.34,7968.34,7968.34,7968.34,7820,153,1509,
2007-12-21_11:50,7970.52,7970.52,7970.52,7970.52,8612,234,1733,
2007-12-21_11:51,7968.67,7968.67,7968.67,7968.67,12189,326,2324,
2007-12-21_11:52,7967.71,7967.71,7967.71,7967.71,7726,185,1508,
2007-12-21_11:53,7966.51,7966.51,7966.51,7966.51,10779,243,1998,
2007-12-21_11:54,7965.46,7965.46,7965.46,7965.46,8465,191,1655,
2007-12-21_11:55,7962.09,7962.09,7962.09,7962.09,10479,297,2061,
2007-12-21_11:56,7957.67,7957.67,7957.67,7957.67,12836,389,2652,
2007-12-21_11:57,7955.30,7955.30,7955.30,7955.30,10239,347,2285,
2007-12-21_11:58,7950.09,7950.09,7950.09,7950.09,13608,472,3120,
2007-12-21_11:59,7952.47,7952.47,7952.47,7952.47,12704,344,2628,
2007-12-21_12:00,7952.91,7952.91,7952.91,7952.91,10772,281,2378,
2007-12-21_12:01,7951.88,7951.88,7951.88,7951.88,13648,339,2623,
2007-12-21_12:02,7953.42,7953.42,7953.42,7953.42,7297,164,1633,
2007-12-21_12:03,7959.17,7959.17,7959.17,7959.17,13363,313,2413,
2007-12-21_12:04,7958.76,7958.76,7958.76,7958.76,8441,174,1651,
2007-12-21_12:05,7960.44,7960.44,7960.44,7960.44,7776,161,1564,
2007-12-21_12:06,7959.49,7959.49,7959.49,7959.49,8074,171,1738,
2007-12-21_12:07,7958.94,7958.94,7958.94,7958.94,6572,138,1287,
2007-12-21_12:08,7961.23,7961.23,7961.23,7961.23,10533,224,1973,
2007-12-21_12:09,7961.31,7961.31,7961.31,7961.31,6130,108,1137,
2007-12-21_12:10,7959.19,7959.19,7959.19,7959.19,7481,121,1276,
2007-12-21_12:11,7959.70,7959.70,7959.70,7959.70,7547,173,1466,
2007-12-21_12:12,7958.23,7958.23,7958.23,7958.23,5811,112,1078,
2007-12-21_12:13,7969.53,7969.53,7969.53,7969.53,11926,281,2189,
2007-12-21_12:14,7973.84,7973.84,7973.84,7973.84,9802,297,1844,
2007-12-21_12:15,7975.21,7975.21,7975.21,7975.21,9253,265,1817,
2007-12-21_12:16,7979.40,7979.40,7979.40,7979.40,9777,273,1957,
2007-12-21_12:17,7979.71,7979.71,7979.71,7979.71,7475,145,1463,
2007-12-21_12:18,7982.74,7982.74,7982.74,7982.74,10764,249,1948,
2007-12-21_12:19,7981.66,7981.66,7981.66,7981.66,6887,174,1433,
2007-12-21_12:20,7978.78,7978.78,7978.78,7978.78,6936,142,1460,
2007-12-21_12:21,7978.16,7978.16,7978.16,7978.16,8783,236,1677,
2007-12-21_12:22,7976.22,7976.22,7976.22,7976.22,6481,201,1377,
2007-12-21_12:23,7977.97,7977.97,7977.97,7977.97,10693,388,2356,
2007-12-21_12:24,7974.92,7974.92,7974.92,7974.92,7084,178,1521,
2007-12-21_12:25,7974.42,7974.42,7974.42,7974.42,6927,170,1558,
2007-12-21_12:26,7975.52,7975.52,7975.52,7975.52,8960,222,1843,
2007-12-21_12:27,7976.75,7976.75,7976.75,7976.75,7298,147,1371,
2007-12-21_12:28,7976.44,7976.44,7976.44,7976.44,10859,253,1896,
2007-12-21_12:29,7974.11,7974.11,7974.11,7974.11,8296,127,1514,
2007-12-21_12:30,7975.07,7975.07,7975.07,7975.07,9385,180,1638,
2007-12-21_12:31,7972.25,7972.25,7972.25,7972.25,9431,198,1915,
2007-12-21_12:32,7975.28,7975.28,7975.28,7975.28,8294,171,1549,
2007-12-21_12:33,7974.24,7974.24,7974.24,7974.24,9986,211,2014,
2007-12-21_12:34,7973.36,7973.36,7973.36,7973.36,9930,282,1699,
2007-12-21_12:35,7971.77,7971.77,7971.77,7971.77,9591,211,1908,
2007-12-21_12:36,7973.31,7973.31,7973.31,7973.31,10076,211,2126,
2007-12-21_12:37,7971.25,7971.25,7971.25,7971.25,7007,128,1394,
2007-12-21_12:38,7971.46,7971.46,7971.46,7971.46,9936,185,1896,
2007-12-21_12:39,7970.15,7970.15,7970.15,7970.15,8729,191,1644,
2007-12-21_12:40,7969.95,7969.95,7969.95,7969.95,9216,233,1882,
2007-12-21_12:41,7962.00,7962.00,7962.00,7962.00,12662,315,2595,
2007-12-21_12:42,7957.94,7957.94,7957.94,7957.94,11300,302,2029,
2007-12-21_12:43,7950.72,7950.72,7950.72,7950.72,12945,352,3186,
2007-12-21_12:44,7945.43,7945.43,7945.43,7945.43,14892,450,3225,
2007-12-21_12:45,7939.93,7939.93,7939.93,7939.93,17034,503,3732,
2007-12-21_12:46,7939.39,7939.39,7939.39,7939.39,16627,453,3938,
2007-12-21_12:47,7944.01,7944.01,7944.01,7944.01,13638,380,3200,
2007-12-21_12:48,7943.51,7943.51,7943.51,7943.51,16573,409,3443,
2007-12-21_12:49,7945.03,7945.03,7945.03,7945.03,9369,206,2037,
2007-12-21_12:50,7944.75,7944.75,7944.75,7944.75,9969,221,1974,
2007-12-21_12:51,7944.42,7944.42,7944.42,7944.42,10202,217,2154,
2007-12-21_12:52,7944.07,7944.07,7944.07,7944.07,7534,142,1513,
2007-12-21_12:53,7944.69,7944.69,7944.69,7944.69,9930,205,2150,
2007-12-21_12:54,7946.66,7946.66,7946.66,7946.66,10276,164,1772,
2007-12-21_12:55,7945.96,7945.96,7945.96,7945.96,8824,183,1747,
2007-12-21_12:56,7944.80,7944.80,7944.80,7944.80,10738,224,2098,
2007-12-21_12:57,7944.79,7944.79,7944.79,7944.79,9500,154,1554,
2007-12-21_12:58,7944.97,7944.97,7944.97,7944.97,10545,259,2165,
2007-12-21_12:59,7941.09,7941.09,7941.09,7941.09,8645,197,1769,
2007-12-21_13:00,7942.74,7942.74,7942.74,7942.74,10526,239,2069,
2007-12-21_13:01,7936.77,7936.77,7936.77,7936.77,12194,298,2537,
2007-12-21_13:02,7935.42,7935.42,7935.42,7935.42,11600,274,2375,
2007-12-21_13:03,7929.77,7929.77,7929.77,7929.77,14246,332,2978,
2007-12-21_13:04,7931.83,7931.83,7931.83,7931.83,11820,306,2501,
2007-12-21_13:05,7933.57,7933.57,7933.57,7933.57,12782,287,2502,
2007-12-21_13:06,7936.61,7936.61,7936.61,7936.61,15241,416,3127,
2007-12-21_13:07,7937.16,7937.16,7937.16,7937.16,8930,225,2012,
2007-12-21_13:08,7942.26,7942.26,7942.26,7942.26,14867,423,3111,
2007-12-21_13:09,7942.92,7942.92,7942.92,7942.92,12080,310,2571,
2007-12-21_13:10,7945.24,7945.24,7945.24,7945.24,12535,315,2586,
2007-12-21_13:11,7949.90,7949.90,7949.90,7949.90,15569,409,3267,
2007-12-21_13:12,7951.45,7951.45,7951.45,7951.45,11241,254,2304,
2007-12-21_13:13,7951.01,7951.01,7951.01,7951.01,13663,349,3201,
2007-12-21_13:14,7956.52,7956.52,7956.52,7956.52,15720,479,3323,
2007-12-21_13:15,7957.18,7957.18,7957.18,7957.18,16224,515,3898,
2007-12-21_13:16,7960.67,7960.67,7960.67,7960.67,18487,582,4544,
2007-12-21_13:17,7960.73,7960.73,7960.73,7960.73,13120,417,3160,
2007-12-21_13:18,7967.69,7967.69,7967.69,7967.69,17714,555,4049,
2007-12-21_13:19,7971.84,7971.84,7971.84,7971.84,16957,587,3674,
2007-12-21_13:20,7976.27,7976.27,7976.27,7976.27,15788,466,3559,
2007-12-21_13:21,7980.68,7980.68,7980.68,7980.68,22234,646,4705,
2007-12-21_13:22,7978.12,7978.12,7978.12,7978.12,13605,384,3101,
2007-12-21_13:23,7973.32,7973.32,7973.32,7973.32,19929,585,4414,
2007-12-21_13:24,7968.04,7968.04,7968.04,7968.04,18649,534,4027,
2007-12-21_13:25,7973.39,7973.39,7973.39,7973.39,18487,602,4282,
2007-12-21_13:26,7973.39,7973.39,7973.39,7973.39,0,0,0,
2007-12-21_13:27,7973.39,7973.39,7973.39,7973.39,0,0,0,
2007-12-21_13:28,7973.39,7973.39,7973.39,7973.39,0,0,0,
2007-12-21_13:29,7973.39,7973.39,7973.39,7973.39,0,0,0,
2007-12-21_13:30,7941.44,7941.44,7941.44,7941.44,151461,5105,28068,
2007-12-24_09:01,8074.44,8074.44,8074.44,8074.44,127708,3680,21633,
2007-12-24_09:02,8072.51,8072.51,8072.51,8072.51,28441,956,6092,
2007-12-24_09:03,8068.65,8068.65,8068.65,8068.65,43659,974,6301,
2007-12-24_09:04,8061.31,8061.31,8061.31,8061.31,37322,948,6647,
2007-12-24_09:05,8066.67,8066.67,8066.67,8066.67,21852,673,4756,
2007-12-24_09:06,8071.75,8071.75,8071.75,8071.75,28416,967,6354,
2007-12-24_09:07,8083.22,8083.22,8083.22,8083.22,23686,672,4796,
2007-12-24_09:08,8086.47,8086.47,8086.47,8086.47,28575,913,5566,
2007-12-24_09:09,8090.27,8090.27,8090.27,8090.27,30675,1105,6438,
2007-12-24_09:10,8092.27,8092.27,8092.27,8092.27,19865,687,4401,
2007-12-24_09:11,8086.02,8086.02,8086.02,8086.02,24613,755,5538,
2007-12-24_09:12,8079.33,8079.33,8079.33,8079.33,20692,633,4411,
2007-12-24_09:13,8073.68,8073.68,8073.68,8073.68,19439,631,4470,
2007-12-24_09:14,8070.74,8070.74,8070.74,8070.74,22785,580,4322,
2007-12-24_09:15,8073.04,8073.04,8073.04,8073.04,14775,414,3213,
2007-12-24_09:16,8073.02,8073.02,8073.02,8073.02,18204,507,3966,
2007-12-24_09:17,8076.12,8076.12,8076.12,8076.12,16498,451,3253,
2007-12-24_09:18,8080.64,8080.64,8080.64,8080.64,17846,585,4058,
2007-12-24_09:19,8083.24,8083.24,8083.24,8083.24,18174,527,4000,
2007-12-24_09:20,8090.21,8090.21,8090.21,8090.21,16412,500,3312,
2007-12-24_09:21,8094.57,8094.57,8094.57,8094.57,22252,665,4743,
2007-12-24_09:22,8094.84,8094.84,8094.84,8094.84,20436,547,3483,
2007-12-24_09:23,8096.38,8096.38,8096.38,8096.38,22477,570,4352,
2007-12-24_09:24,8101.59,8101.59,8101.59,8101.59,19955,538,4478,
2007-12-24_09:25,8105.76,8105.76,8105.76,8105.76,15650,498,3904,
2007-12-24_09:26,8112.97,8112.97,8112.97,8112.97,21672,635,5170,
2007-12-24_09:27,8113.12,8113.12,8113.12,8113.12,17437,547,3875,
2007-12-24_09:28,8116.96,8116.96,8116.96,8116.96,16953,483,3825,
2007-12-24_09:29,8112.47,8112.47,8112.47,8112.47,18364,564,3909,
2007-12-24_09:30,8108.92,8108.92,8108.92,8108.92,12241,354,2664,
2007-12-24_09:31,8104.96,8104.96,8104.96,8104.96,16456,449,3709,
2007-12-24_09:32,8104.36,8104.36,8104.36,8104.36,14774,323,2668,
2007-12-24_09:33,8102.42,8102.42,8102.42,8102.42,17831,391,3082,
2007-12-24_09:34,8101.73,8101.73,8101.73,8101.73,14966,355,3062,
2007-12-24_09:35,8100.65,8100.65,8100.65,8100.65,12606,302,2555,
2007-12-24_09:36,8104.32,8104.32,8104.32,8104.32,16746,430,3485,
2007-12-24_09:37,8104.55,8104.55,8104.55,8104.55,11920,272,2284,
2007-12-24_09:38,8103.03,8103.03,8103.03,8103.03,13550,317,2741,
2007-12-24_09:39,8103.42,8103.42,8103.42,8103.42,12963,306,2550,
2007-12-24_09:40,8102.69,8102.69,8102.69,8102.69,10784,248,2117,
2007-12-24_09:41,8098.84,8098.84,8098.84,8098.84,12576,292,2606,
2007-12-24_09:42,8098.39,8098.39,8098.39,8098.39,9682,215,1905,
2007-12-24_09:43,8097.66,8097.66,8097.66,8097.66,12279,325,2564,
2007-12-24_09:44,8095.33,8095.33,8095.33,8095.33,10679,246,2298,
2007-12-24_09:45,8095.74,8095.74,8095.74,8095.74,8844,201,1881,
2007-12-24_09:46,8094.93,8094.93,8094.93,8094.93,11536,308,2500,
2007-12-24_09:47,8093.08,8093.08,8093.08,8093.08,10549,249,1909,
2007-12-24_09:48,8094.18,8094.18,8094.18,8094.18,11020,287,2237,
2007-12-24_09:49,8095.16,8095.16,8095.16,8095.16,9759,224,1960,
2007-12-24_09:50,8094.92,8094.92,8094.92,8094.92,8936,206,1725,
2007-12-24_09:51,8096.05,8096.05,8096.05,8096.05,12059,238,2432,
2007-12-24_09:52,8095.64,8095.64,8095.64,8095.64,8910,195,1645,
2007-12-24_09:53,8098.14,8098.14,8098.14,8098.14,10891,245,2105,
2007-12-24_09:54,8095.85,8095.85,8095.85,8095.85,10187,232,1995,
2007-12-24_09:55,8095.89,8095.89,8095.89,8095.89,10945,441,2209,
2007-12-24_09:56,8094.33,8094.33,8094.33,8094.33,13548,420,2622,
2007-12-24_09:57,8091.28,8091.28,8091.28,8091.28,10320,357,2297,
2007-12-24_09:58,8090.31,8090.31,8090.31,8090.31,12812,519,2741,
2007-12-24_09:59,8089.45,8089.45,8089.45,8089.45,11486,322,2370,
2007-12-24_10:00,8090.95,8090.95,8090.95,8090.95,9174,225,1882,
2007-12-24_10:01,8089.39,8089.39,8089.39,8089.39,10256,245,2100,
2007-12-24_10:02,8087.97,8087.97,8087.97,8087.97,7386,210,1437,
2007-12-24_10:03,8089.07,8089.07,8089.07,8089.07,11153,270,2116,
2007-12-24_10:04,8089.51,8089.51,8089.51,8089.51,8846,189,1693,
2007-12-24_10:05,8087.42,8087.42,8087.42,8087.42,8909,214,1682,
2007-12-24_10:06,8088.66,8088.66,8088.66,8088.66,12463,247,2189,
2007-12-24_10:07,8087.17,8087.17,8087.17,8087.17,8494,169,1609,
2007-12-24_10:08,8086.12,8086.12,8086.12,8086.12,10754,269,2154,
2007-12-24_10:09,8084.54,8084.54,8084.54,8084.54,8584,180,1645,
2007-12-24_10:10,8087.50,8087.50,8087.50,8087.50,8457,205,1638,
2007-12-24_10:11,8086.97,8086.97,8086.97,8086.97,11389,230,2062,
2007-12-24_10:12,8086.62,8086.62,8086.62,8086.62,7487,160,1390,
2007-12-24_10:13,8084.78,8084.78,8084.78,8084.78,10190,258,2078,
2007-12-24_10:14,8079.30,8079.30,8079.30,8079.30,11326,345,2305,
2007-12-24_10:15,8081.21,8081.21,8081.21,8081.21,9022,255,1941,
2007-12-24_10:16,8085.81,8085.81,8085.81,8085.81,14111,323,2727,
2007-12-24_10:17,8085.61,8085.61,8085.61,8085.61,9735,201,1703,
2007-12-24_10:18,8083.20,8083.20,8083.20,8083.20,9558,256,1864,
2007-12-24_10:19,8085.09,8085.09,8085.09,8085.09,9008,196,1614,
2007-12-24_10:20,8085.67,8085.67,8085.67,8085.67,8576,186,1547,
2007-12-24_10:21,8089.31,8089.31,8089.31,8089.31,12638,316,2430,
2007-12-24_10:22,8090.64,8090.64,8090.64,8090.64,8284,162,1473,
2007-12-24_10:23,8090.64,8090.64,8090.64,8090.64,14018,252,2317,
2007-12-24_10:24,8090.20,8090.20,8090.20,8090.20,8913,183,1634,
2007-12-24_10:25,8092.09,8092.09,8092.09,8092.09,8749,178,1561,
2007-12-24_10:26,8091.64,8091.64,8091.64,8091.64,11971,231,2099,
2007-12-24_10:27,8093.53,8093.53,8093.53,8093.53,7337,154,1384,
2007-12-24_10:28,8097.10,8097.10,8097.10,8097.10,11368,227,2059,
2007-12-24_10:29,8095.24,8095.24,8095.24,8095.24,9879,205,1698,
2007-12-24_10:30,8097.39,8097.39,8097.39,8097.39,10140,215,1686,
2007-12-24_10:31,8096.83,8096.83,8096.83,8096.83,10833,257,2073,
2007-12-24_10:32,8098.78,8098.78,8098.78,8098.78,8363,175,1480,
2007-12-24_10:33,8095.96,8095.96,8095.96,8095.96,9588,227,1928,
2007-12-24_10:34,8096.68,8096.68,8096.68,8096.68,7660,177,1425,
2007-12-24_10:35,8096.20,8096.20,8096.20,8096.20,8475,182,1537,
2007-12-24_10:36,8096.05,8096.05,8096.05,8096.05,9060,164,1684,
2007-12-24_10:37,8098.15,8098.15,8098.15,8098.15,6043,146,1274,
2007-12-24_10:38,8099.34,8099.34,8099.34,8099.34,10924,201,1798,
2007-12-24_10:39,8101.36,8101.36,8101.36,8101.36,7472,181,1525,
2007-12-24_10:40,8104.25,8104.25,8104.25,8104.25,9266,209,1663,
2007-12-24_10:41,8105.45,8105.45,8105.45,8105.45,12380,314,2318,
2007-12-24_10:42,8104.00,8104.00,8104.00,8104.00,7666,232,1699,
2007-12-24_10:43,8105.38,8105.38,8105.38,8105.38,10662,259,2308,
2007-12-24_10:44,8106.76,8106.76,8106.76,8106.76,10726,239,2009,
2007-12-24_10:45,8108.50,8108.50,8108.50,8108.50,7783,205,1840,
2007-12-24_10:46,8108.75,8108.75,8108.75,8108.75,9721,246,2213,
2007-12-24_10:47,8109.78,8109.78,8109.78,8109.78,7106,159,1628,
2007-12-24_10:48,8110.56,8110.56,8110.56,8110.56,11311,375,2469,
2007-12-24_10:49,8110.77,8110.77,8110.77,8110.77,12805,372,2344,
2007-12-24_10:50,8111.70,8111.70,8111.70,8111.70,10566,365,2101,
2007-12-24_10:51,8111.61,8111.61,8111.61,8111.61,13141,349,2628,
2007-12-24_10:52,8112.27,8112.27,8112.27,8112.27,9854,275,1862,
2007-12-24_10:53,8110.24,8110.24,8110.24,8110.24,11439,294,2349,
2007-12-24_10:54,8110.60,8110.60,8110.60,8110.60,9515,250,2043,
2007-12-24_10:55,8109.64,8109.64,8109.64,8109.64,8213,207,1563,
2007-12-24_10:56,8109.14,8109.14,8109.14,8109.14,10528,232,2066,
2007-12-24_10:57,8108.54,8108.54,8108.54,8108.54,7200,201,1530,
2007-12-24_10:58,8099.65,8099.65,8099.65,8099.65,11838,320,2389,
2007-12-24_10:59,8096.58,8096.58,8096.58,8096.58,10202,285,2117,
2007-12-24_11:00,8092.98,8092.98,8092.98,8092.98,9304,300,2000,
2007-12-24_11:01,8092.56,8092.56,8092.56,8092.56,12022,322,2385,
2007-12-24_11:02,8094.60,8094.60,8094.60,8094.60,8652,171,1519,
2007-12-24_11:03,8092.17,8092.17,8092.17,8092.17,7803,159,1617,
2007-12-24_11:04,8095.61,8095.61,8095.61,8095.61,7693,139,1362,
2007-12-24_11:05,8094.73,8094.73,8094.73,8094.73,7353,144,1275,
2007-12-24_11:06,8094.82,8094.82,8094.82,8094.82,7984,172,1622,
2007-12-24_11:07,8094.53,8094.53,8094.53,8094.53,7396,154,1372,
2007-12-24_11:08,8094.26,8094.26,8094.26,8094.26,9087,206,1643,
2007-12-24_11:09,8096.27,8096.27,8096.27,8096.27,6933,120,1230,
2007-12-24_11:10,8097.41,8097.41,8097.41,8097.41,5390,144,1216,
2007-12-24_11:11,8099.75,8099.75,8099.75,8099.75,8138,161,1551,
2007-12-24_11:12,8100.05,8100.05,8100.05,8100.05,5415,125,1146,
2007-12-24_11:13,8101.11,8101.11,8101.11,8101.11,10031,231,1828,
2007-12-24_11:14,8099.47,8099.47,8099.47,8099.47,8279,197,1679,
2007-12-24_11:15,8101.26,8101.26,8101.26,8101.26,7799,196,1560,
2007-12-24_11:16,8102.64,8102.64,8102.64,8102.64,10332,217,1987,
2007-12-24_11:17,8102.29,8102.29,8102.29,8102.29,6998,155,1357,
2007-12-24_11:18,8104.22,8104.22,8104.22,8104.22,8721,194,1902,
2007-12-24_11:19,8107.11,8107.11,8107.11,8107.11,7253,157,1464,
2007-12-24_11:20,8106.97,8106.97,8106.97,8106.97,7654,177,1476,
2007-12-24_11:21,8112.61,8112.61,8112.61,8112.61,11170,270,2360,
2007-12-24_11:22,8113.87,8113.87,8113.87,8113.87,8637,267,2019,
2007-12-24_11:23,8120.55,8120.55,8120.55,8120.55,13091,462,3161,
2007-12-24_11:24,8121.63,8121.63,8121.63,8121.63,12848,393,2759,
2007-12-24_11:25,8121.34,8121.34,8121.34,8121.34,12680,408,2827,
2007-12-24_11:26,8123.55,8123.55,8123.55,8123.55,14703,397,3184,
2007-12-24_11:27,8121.84,8121.84,8121.84,8121.84,11061,278,2183,
2007-12-24_11:28,8122.91,8122.91,8122.91,8122.91,15179,391,3181,
2007-12-24_11:29,8119.95,8119.95,8119.95,8119.95,11489,301,2455,
2007-12-24_11:30,8121.35,8121.35,8121.35,8121.35,10542,252,2042,
2007-12-24_11:31,8119.13,8119.13,8119.13,8119.13,13739,318,2549,
2007-12-24_11:32,8120.81,8120.81,8120.81,8120.81,8233,177,1647,
2007-12-24_11:33,8119.35,8119.35,8119.35,8119.35,8559,185,1849,
2007-12-24_11:34,8121.07,8121.07,8121.07,8121.07,7585,181,1516,
2007-12-24_11:35,8120.21,8120.21,8120.21,8120.21,7299,121,1349,
2007-12-24_11:36,8121.40,8121.40,8121.40,8121.40,7616,145,1564,
2007-12-24_11:37,8121.24,8121.24,8121.24,8121.24,6540,104,1122,
2007-12-24_11:38,8119.58,8119.58,8119.58,8119.58,8123,165,1592,
2007-12-24_11:39,8120.07,8120.07,8120.07,8120.07,6811,131,1254,
2007-12-24_11:40,8120.41,8120.41,8120.41,8120.41,5976,125,1250,
2007-12-24_11:41,8116.70,8116.70,8116.70,8116.70,9334,176,1727,
2007-12-24_11:42,8118.86,8118.86,8118.86,8118.86,6821,113,1182,
2007-12-24_11:43,8118.97,8118.97,8118.97,8118.97,8060,211,1468,
2007-12-24_11:44,8118.67,8118.67,8118.67,8118.67,6789,163,1322,
2007-12-24_11:45,8117.31,8117.31,8117.31,8117.31,8048,242,1473,
2007-12-24_11:46,8118.22,8118.22,8118.22,8118.22,10316,209,1727,
2007-12-24_11:47,8119.64,8119.64,8119.64,8119.64,6326,150,1207,
2007-12-24_11:48,8120.52,8120.52,8120.52,8120.52,9274,267,1779,
2007-12-24_11:49,8121.65,8121.65,8121.65,8121.65,7387,150,1370,
2007-12-24_11:50,8120.39,8120.39,8120.39,8120.39,6493,118,1335,
2007-12-24_11:51,8121.08,8121.08,8121.08,8121.08,7931,147,1552,
2007-12-24_11:52,8120.28,8120.28,8120.28,8120.28,5836,123,1158,
2007-12-24_11:53,8121.47,8121.47,8121.47,8121.47,7981,151,1506,
2007-12-24_11:54,8121.26,8121.26,8121.26,8121.26,7324,133,1250,
2007-12-24_11:55,8122.50,8122.50,8122.50,8122.50,6598,160,1288,
2007-12-24_11:56,8121.94,8121.94,8121.94,8121.94,9789,231,1771,
2007-12-24_11:57,8123.04,8123.04,8123.04,8123.04,7456,180,1366,
2007-12-24_11:58,8122.67,8122.67,8122.67,8122.67,9461,214,2066,
2007-12-24_11:59,8123.75,8123.75,8123.75,8123.75,9244,218,1613,
2007-12-24_12:00,8124.19,8124.19,8124.19,8124.19,9209,228,1822,
2007-12-24_12:01,8123.89,8123.89,8123.89,8123.89,8772,196,1817,
2007-12-24_12:02,8125.23,8125.23,8125.23,8125.23,7313,150,1349,
2007-12-24_12:03,8125.98,8125.98,8125.98,8125.98,9241,215,1796,
2007-12-24_12:04,8124.48,8124.48,8124.48,8124.48,7209,168,1534,
2007-12-24_12:05,8123.98,8123.98,8123.98,8123.98,7758,206,1487,
2007-12-24_12:06,8116.97,8116.97,8116.97,8116.97,11330,347,2384,
2007-12-24_12:07,8111.16,8111.16,8111.16,8111.16,10972,336,2029,
2007-12-24_12:08,8110.83,8110.83,8110.83,8110.83,11796,310,2259,
2007-12-24_12:09,8107.55,8107.55,8107.55,8107.55,9057,281,1950,
2007-12-24_12:10,8108.16,8108.16,8108.16,8108.16,8086,227,1729,
2007-12-24_12:11,8106.40,8106.40,8106.40,8106.40,8539,210,1853,
2007-12-24_12:12,8108.71,8108.71,8108.71,8108.71,5877,146,1298,
2007-12-24_12:13,8103.06,8103.06,8103.06,8103.06,8257,206,1763,
2007-12-24_12:14,8097.86,8097.86,8097.86,8097.86,10641,305,2000,
2007-12-24_12:15,8098.75,8098.75,8098.75,8098.75,9584,275,1836,
2007-12-24_12:16,8094.82,8094.82,8094.82,8094.82,11988,300,2271,
2007-12-24_12:17,8093.55,8093.55,8093.55,8093.55,9939,227,1577,
2007-12-24_12:18,8094.82,8094.82,8094.82,8094.82,10261,283,2110,
2007-12-24_12:19,8092.79,8092.79,8092.79,8092.79,7484,162,1323,
2007-12-24_12:20,8092.54,8092.54,8092.54,8092.54,6932,155,1418,
2007-12-24_12:21,8092.43,8092.43,8092.43,8092.43,8428,170,1691,
2007-12-24_12:22,8093.07,8093.07,8093.07,8093.07,6245,140,1215,
2007-12-24_12:23,8097.29,8097.29,8097.29,8097.29,8503,185,1582,
2007-12-24_12:24,8092.39,8092.39,8092.39,8092.39,7667,160,1440,
2007-12-24_12:25,8097.19,8097.19,8097.19,8097.19,7251,168,1415,
2007-12-24_12:26,8097.90,8097.90,8097.90,8097.90,8558,167,1637,
2007-12-24_12:27,8099.87,8099.87,8099.87,8099.87,5208,118,1152,
2007-12-24_12:28,8103.56,8103.56,8103.56,8103.56,7751,149,1508,
2007-12-24_12:29,8105.39,8105.39,8105.39,8105.39,7218,176,1446,
2007-12-24_12:30,8099.36,8099.36,8099.36,8099.36,8925,204,1597,
2007-12-24_12:31,8099.86,8099.86,8099.86,8099.86,10318,254,1990,
2007-12-24_12:32,8102.50,8102.50,8102.50,8102.50,6180,111,1247,
2007-12-24_12:33,8105.08,8105.08,8105.08,8105.08,8349,152,1574,
2007-12-24_12:34,8097.61,8097.61,8097.61,8097.61,7400,149,1394,
2007-12-24_12:35,8096.45,8096.45,8096.45,8096.45,8678,201,1540,
2007-12-24_12:36,8099.94,8099.94,8099.94,8099.94,8534,187,1551,
2007-12-24_12:37,8103.09,8103.09,8103.09,8103.09,5938,112,1139,
2007-12-24_12:38,8102.29,8102.29,8102.29,8102.29,10890,236,2134,
2007-12-24_12:39,8104.74,8104.74,8104.74,8104.74,7157,146,1386,
2007-12-24_12:40,8104.34,8104.34,8104.34,8104.34,6411,144,1388,
2007-12-24_12:41,8106.52,8106.52,8106.52,8106.52,9585,194,1731,
2007-12-24_12:42,8107.73,8107.73,8107.73,8107.73,6854,158,1375,
2007-12-24_12:43,8110.58,8110.58,8110.58,8110.58,9008,188,1894,
2007-12-24_12:44,8110.51,8110.51,8110.51,8110.51,7534,147,1481,
2007-12-24_12:45,8111.38,8111.38,8111.38,8111.38,8293,188,1677,
2007-12-24_12:46,8113.24,8113.24,8113.24,8113.24,11725,327,2397,
2007-12-24_12:47,8113.57,8113.57,8113.57,8113.57,8440,200,1576,
2007-12-24_12:48,8112.67,8112.67,8112.67,8112.67,10562,318,2172,
2007-12-24_12:49,8115.75,8115.75,8115.75,8115.75,8076,221,1677,
2007-12-24_12:50,8115.77,8115.77,8115.77,8115.77,8659,284,2019,
2007-12-24_12:51,8116.30,8116.30,8116.30,8116.30,11952,441,2592,
2007-12-24_12:52,8118.45,8118.45,8118.45,8118.45,7237,237,1604,
2007-12-24_12:53,8119.35,8119.35,8119.35,8119.35,11576,274,2133,
2007-12-24_12:54,8118.09,8118.09,8118.09,8118.09,7678,160,1488,
2007-12-24_12:55,8118.13,8118.13,8118.13,8118.13,7884,204,1702,
2007-12-24_12:56,8118.34,8118.34,8118.34,8118.34,9637,220,1987,
2007-12-24_12:57,8118.89,8118.89,8118.89,8118.89,6003,122,1369,
2007-12-24_12:58,8109.45,8109.45,8109.45,8109.45,10606,296,2263,
2007-12-24_12:59,8112.12,8112.12,8112.12,8112.12,9264,177,1670,
2007-12-24_13:00,8112.79,8112.79,8112.79,8112.79,12485,256,2324,
2007-12-24_13:01,8111.81,8111.81,8111.81,8111.81,11711,231,2231,
2007-12-24_13:02,8110.93,8110.93,8110.93,8110.93,9350,148,1574,
2007-12-24_13:03,8112.86,8112.86,8112.86,8112.86,9741,226,2029,
2007-12-24_13:04,8112.50,8112.50,8112.50,8112.50,8550,174,1651,
2007-12-24_13:05,8110.46,8110.46,8110.46,8110.46,9102,247,1898,
2007-12-24_13:06,8113.47,8113.47,8113.47,8113.47,10287,252,2140,
2007-12-24_13:07,8114.41,8114.41,8114.41,8114.41,8556,214,1765,
2007-12-24_13:08,8114.03,8114.03,8114.03,8114.03,11129,259,2170,
2007-12-24_13:09,8112.88,8112.88,8112.88,8112.88,8749,197,1754,
2007-12-24_13:10,8115.45,8115.45,8115.45,8115.45,8824,189,1849,
2007-12-24_13:11,8115.76,8115.76,8115.76,8115.76,11607,291,2345,
2007-12-24_13:12,8119.77,8119.77,8119.77,8119.77,8746,183,1778,
2007-12-24_13:13,8118.71,8118.71,8118.71,8118.71,12237,335,2759,
2007-12-24_13:14,8119.38,8119.38,8119.38,8119.38,8925,212,1946,
2007-12-24_13:15,8121.58,8121.58,8121.58,8121.58,10113,282,2183,
2007-12-24_13:16,8121.66,8121.66,8121.66,8121.66,11999,334,2561,
2007-12-24_13:17,8122.16,8122.16,8122.16,8122.16,10788,289,2129,
2007-12-24_13:18,8123.09,8123.09,8123.09,8123.09,12998,415,3105,
2007-12-24_13:19,8123.07,8123.07,8123.07,8123.07,11834,334,2503,
2007-12-24_13:20,8126.32,8126.32,8126.32,8126.32,11050,304,2422,
2007-12-24_13:21,8124.89,8124.89,8124.89,8124.89,14998,403,3294,
2007-12-24_13:22,8125.95,8125.95,8125.95,8125.95,13999,384,2869,
2007-12-24_13:23,8126.07,8126.07,8126.07,8126.07,18566,511,4258,
2007-12-24_13:24,8125.13,8125.13,8125.13,8125.13,16761,504,4008,
2007-12-24_13:25,8125.58,8125.58,8125.58,8125.58,18245,616,4563,
2007-12-24_13:26,8125.58,8125.58,8125.58,8125.58,0,0,0,
2007-12-24_13:27,8125.58,8125.58,8125.58,8125.58,0,0,0,
2007-12-24_13:28,8125.58,8125.58,8125.58,8125.58,0,0,0,
2007-12-24_13:29,8125.58,8125.58,8125.58,8125.58,0,0,0,
2007-12-24_13:30,8135.48,8135.48,8135.48,8135.48,102339,3690,24197,
2007-12-25_09:01,8166.18,8166.18,8166.18,8166.18,267241,2285,18134,
2007-12-25_09:02,8163.07,8163.07,8163.07,8163.07,28897,628,5400,
2007-12-25_09:03,8158.50,8158.50,8158.50,8158.50,31787,841,6420,
2007-12-25_09:04,8150.55,8150.55,8150.55,8150.55,32027,766,6488,
2007-12-25_09:05,8144.21,8144.21,8144.21,8144.21,23285,581,4419,
2007-12-25_09:06,8134.05,8134.05,8134.05,8134.05,27111,724,5933,
2007-12-25_09:07,8130.80,8130.80,8130.80,8130.80,25184,610,4555,
2007-12-25_09:08,8127.25,8127.25,8127.25,8127.25,24015,634,5243,
2007-12-25_09:09,8127.41,8127.41,8127.41,8127.41,22479,507,4542,
2007-12-25_09:10,8131.40,8131.40,8131.40,8131.40,16833,394,3563,
2007-12-25_09:11,8139.39,8139.39,8139.39,8139.39,20636,627,5227,
2007-12-25_09:12,8144.57,8144.57,8144.57,8144.57,17681,495,4032,
2007-12-25_09:13,8149.71,8149.71,8149.71,8149.71,21502,642,5114,
2007-12-25_09:14,8151.74,8151.74,8151.74,8151.74,18970,523,4436,
2007-12-25_09:15,8149.39,8149.39,8149.39,8149.39,16560,459,3752,
2007-12-25_09:16,8146.62,8146.62,8146.62,8146.62,27889,671,5173,
2007-12-25_09:17,8140.14,8140.14,8140.14,8140.14,19543,431,3786,
2007-12-25_09:18,8136.81,8136.81,8136.81,8136.81,18287,446,3722,
2007-12-25_09:19,8132.81,8132.81,8132.81,8132.81,17871,375,3382,
2007-12-25_09:20,8129.25,8129.25,8129.25,8129.25,14331,337,2911,
2007-12-25_09:21,8125.08,8125.08,8125.08,8125.08,19619,586,4372,
2007-12-25_09:22,8123.20,8123.20,8123.20,8123.20,17894,336,2851,
2007-12-25_09:23,8122.06,8122.06,8122.06,8122.06,16225,374,3227,
2007-12-25_09:24,8120.37,8120.37,8120.37,8120.37,17106,320,2800,
2007-12-25_09:25,8119.85,8119.85,8119.85,8119.85,16426,315,2390,
2007-12-25_09:26,8123.90,8123.90,8123.90,8123.90,16488,356,3167,
2007-12-25_09:27,8128.60,8128.60,8128.60,8128.60,15067,310,2640,
2007-12-25_09:28,8133.74,8133.74,8133.74,8133.74,29146,448,3793,
2007-12-25_09:29,8137.70,8137.70,8137.70,8137.70,20071,560,4024,
2007-12-25_09:30,8145.48,8145.48,8145.48,8145.48,17958,538,3968,
2007-12-25_09:31,8150.04,8150.04,8150.04,8150.04,26037,789,5896,
2007-12-25_09:32,8153.52,8153.52,8153.52,8153.52,19595,554,4167,
2007-12-25_09:33,8152.94,8152.94,8152.94,8152.94,20629,636,4793,
2007-12-25_09:34,8152.87,8152.87,8152.87,8152.87,18918,456,4043,
2007-12-25_09:35,8151.93,8151.93,8151.93,8151.93,12352,306,2841,
2007-12-25_09:36,8152.16,8152.16,8152.16,8152.16,17493,466,3815,
2007-12-25_09:37,8145.55,8145.55,8145.55,8145.55,13234,331,2824,
2007-12-25_09:38,8141.88,8141.88,8141.88,8141.88,13904,379,3210,
2007-12-25_09:39,8141.71,8141.71,8141.71,8141.71,10929,280,2577,
2007-12-25_09:40,8142.35,8142.35,8142.35,8142.35,9504,253,2127,
2007-12-25_09:41,8141.41,8141.41,8141.41,8141.41,12835,358,2975,
2007-12-25_09:42,8146.04,8146.04,8146.04,8146.04,10176,333,2375,
2007-12-25_09:43,8148.77,8148.77,8148.77,8148.77,15375,563,3867,
2007-12-25_09:44,8152.61,8152.61,8152.61,8152.61,15348,516,3750,
2007-12-25_09:45,8153.92,8153.92,8153.92,8153.92,14310,472,3653,
2007-12-25_09:46,8157.86,8157.86,8157.86,8157.86,18653,602,4532,
2007-12-25_09:47,8164.22,8164.22,8164.22,8164.22,14652,435,3290,
2007-12-25_09:48,8168.01,8168.01,8168.01,8168.01,19685,582,4333,
2007-12-25_09:49,8169.48,8169.48,8169.48,8169.48,16681,537,4269,
2007-12-25_09:50,8170.28,8170.28,8170.28,8170.28,14812,459,3735,
2007-12-25_09:51,8168.97,8168.97,8168.97,8168.97,17843,544,4505,
2007-12-25_09:52,8168.18,8168.18,8168.18,8168.18,14135,391,3350,
2007-12-25_09:53,8167.20,8167.20,8167.20,8167.20,19001,513,4395,
2007-12-25_09:54,8163.38,8163.38,8163.38,8163.38,13143,319,3032,
2007-12-25_09:55,8164.34,8164.34,8164.34,8164.34,10481,253,2534,
2007-12-25_09:56,8164.57,8164.57,8164.57,8164.57,14006,361,3326,
2007-12-25_09:57,8165.42,8165.42,8165.42,8165.42,10541,282,2328,
2007-12-25_09:58,8166.72,8166.72,8166.72,8166.72,15724,398,3403,
2007-12-25_09:59,8169.85,8169.85,8169.85,8169.85,13631,376,3027,
2007-12-25_10:00,8173.29,8173.29,8173.29,8173.29,15045,437,3288,
2007-12-25_10:01,8178.64,8178.64,8178.64,8178.64,20807,590,4760,
2007-12-25_10:02,8181.05,8181.05,8181.05,8181.05,16479,462,3718,
2007-12-25_10:03,8181.52,8181.52,8181.52,8181.52,17128,496,4105,
2007-12-25_10:04,8175.36,8175.36,8175.36,8175.36,15997,432,3618,
2007-12-25_10:05,8176.68,8176.68,8176.68,8176.68,13805,397,3025,
2007-12-25_10:06,8173.95,8173.95,8173.95,8173.95,14154,375,3457,
2007-12-25_10:07,8172.09,8172.09,8172.09,8172.09,10697,256,2292,
2007-12-25_10:08,8168.92,8168.92,8168.92,8168.92,13115,348,2999,
2007-12-25_10:09,8168.22,8168.22,8168.22,8168.22,11464,310,2602,
2007-12-25_10:10,8164.11,8164.11,8164.11,8164.11,10914,264,2379,
2007-12-25_10:11,8163.85,8163.85,8163.85,8163.85,13688,341,2989,
2007-12-25_10:12,8162.67,8162.67,8162.67,8162.67,9605,222,2100,
2007-12-25_10:13,8162.10,8162.10,8162.10,8162.10,11875,300,2682,
2007-12-25_10:14,8162.39,8162.39,8162.39,8162.39,9786,257,2231,
2007-12-25_10:15,8162.03,8162.03,8162.03,8162.03,9736,227,2034,
2007-12-25_10:16,8162.17,8162.17,8162.17,8162.17,11697,261,2458,
2007-12-25_10:17,8162.36,8162.36,8162.36,8162.36,9022,211,1859,
2007-12-25_10:18,8159.77,8159.77,8159.77,8159.77,10978,238,2317,
2007-12-25_10:19,8159.80,8159.80,8159.80,8159.80,11419,236,2111,
2007-12-25_10:20,8160.70,8160.70,8160.70,8160.70,9355,184,1853,
2007-12-25_10:21,8158.78,8158.78,8158.78,8158.78,11479,285,2468,
2007-12-25_10:22,8156.97,8156.97,8156.97,8156.97,9174,194,1849,
2007-12-25_10:23,8154.99,8154.99,8154.99,8154.99,9684,223,2120,
2007-12-25_10:24,8153.30,8153.30,8153.30,8153.30,8626,206,1848,
2007-12-25_10:25,8151.27,8151.27,8151.27,8151.27,8847,223,2004,
2007-12-25_10:26,8150.24,8150.24,8150.24,8150.24,11845,272,2527,
2007-12-25_10:27,8150.78,8150.78,8150.78,8150.78,8397,198,1725,
2007-12-25_10:28,8148.66,8148.66,8148.66,8148.66,10119,219,2079,
2007-12-25_10:29,8150.05,8150.05,8150.05,8150.05,7705,151,1665,
2007-12-25_10:30,8152.26,8152.26,8152.26,8152.26,6814,155,1489,
2007-12-25_10:31,8154.32,8154.32,8154.32,8154.32,9025,172,1777,
2007-12-25_10:32,8153.55,8153.55,8153.55,8153.55,6933,136,1391,
2007-12-25_10:33,8155.08,8155.08,8155.08,8155.08,8800,175,1710,
2007-12-25_10:34,8155.48,8155.48,8155.48,8155.48,7167,120,1308,
2007-12-25_10:35,8157.44,8157.44,8157.44,8157.44,6178,103,1242,
2007-12-25_10:36,8157.94,8157.94,8157.94,8157.94,9320,142,1688,
2007-12-25_10:37,8158.74,8158.74,8158.74,8158.74,6815,107,1223,
2007-12-25_10:38,8160.65,8160.65,8160.65,8160.65,9674,180,1713,
2007-12-25_10:39,8162.14,8162.14,8162.14,8162.14,6265,112,1303,
2007-12-25_10:40,8162.71,8162.71,8162.71,8162.71,7913,115,1422,
2007-12-25_10:41,8162.56,8162.56,8162.56,8162.56,10203,174,1900,
2007-12-25_10:42,8162.68,8162.68,8162.68,8162.68,6992,133,1389,
2007-12-25_10:43,8163.42,8163.42,8163.42,8163.42,11035,221,1925,
2007-12-25_10:44,8163.49,8163.49,8163.49,8163.49,8836,158,1767,
2007-12-25_10:45,8164.15,8164.15,8164.15,8164.15,8464,157,1578,
2007-12-25_10:46,8164.88,8164.88,8164.88,8164.88,11040,212,2246,
2007-12-25_10:47,8166.50,8166.50,8166.50,8166.50,8503,158,1542,
2007-12-25_10:48,8165.57,8165.57,8165.57,8165.57,9265,177,1862,
2007-12-25_10:49,8166.14,8166.14,8166.14,8166.14,9145,162,1767,
2007-12-25_10:50,8165.74,8165.74,8165.74,8165.74,10294,166,1834,
2007-12-25_10:51,8163.90,8163.90,8163.90,8163.90,11133,171,2125,
2007-12-25_10:52,8162.13,8162.13,8162.13,8162.13,7970,123,1542,
2007-12-25_10:53,8160.86,8160.86,8160.86,8160.86,11314,209,2345,
2007-12-25_10:54,8160.26,8160.26,8160.26,8160.26,7679,164,1603,
2007-12-25_10:55,8159.40,8159.40,8159.40,8159.40,8087,183,1772,
2007-12-25_10:56,8158.43,8158.43,8158.43,8158.43,9856,190,1951,
2007-12-25_10:57,8159.56,8159.56,8159.56,8159.56,6855,162,1528,
2007-12-25_10:58,8159.70,8159.70,8159.70,8159.70,10741,239,2137,
2007-12-25_10:59,8160.17,8160.17,8160.17,8160.17,8460,165,1628,
2007-12-25_11:00,8161.07,8161.07,8161.07,8161.07,7095,113,1338,
2007-12-25_11:01,8161.86,8161.86,8161.86,8161.86,9039,190,1766,
2007-12-25_11:02,8160.12,8160.12,8160.12,8160.12,6846,130,1240,
2007-12-25_11:03,8159.96,8159.96,8159.96,8159.96,7858,157,1444,
2007-12-25_11:04,8160.76,8160.76,8160.76,8160.76,8411,137,1448,
2007-12-25_11:05,8158.11,8158.11,8158.11,8158.11,7104,142,1443,
2007-12-25_11:06,8158.83,8158.83,8158.83,8158.83,9222,175,2025,
2007-12-25_11:07,8156.77,8156.77,8156.77,8156.77,6753,110,1324,
2007-12-25_11:08,8155.04,8155.04,8155.04,8155.04,8289,141,1591,
2007-12-25_11:09,8153.58,8153.58,8153.58,8153.58,6863,116,1320,
2007-12-25_11:10,8153.12,8153.12,8153.12,8153.12,8480,170,1479,
2007-12-25_11:11,8148.03,8148.03,8148.03,8148.03,10112,212,1982,
2007-12-25_11:12,8145.28,8145.28,8145.28,8145.28,8234,201,1847,
2007-12-25_11:13,8142.69,8142.69,8142.69,8142.69,13885,371,2927,
2007-12-25_11:14,8138.35,8138.35,8138.35,8138.35,12793,338,3161,
2007-12-25_11:15,8135.15,8135.15,8135.15,8135.15,12547,332,2844,
2007-12-25_11:16,8133.96,8133.96,8133.96,8133.96,13731,401,3270,
2007-12-25_11:17,8132.10,8132.10,8132.10,8132.10,12401,307,2472,
2007-12-25_11:18,8130.50,8130.50,8130.50,8130.50,14082,382,2934,
2007-12-25_11:19,8133.73,8133.73,8133.73,8133.73,10417,242,2138,
2007-12-25_11:20,8134.67,8134.67,8134.67,8134.67,10624,262,2159,
2007-12-25_11:21,8138.89,8138.89,8138.89,8138.89,9677,218,2139,
2007-12-25_11:22,8140.94,8140.94,8140.94,8140.94,7963,143,1538,
2007-12-25_11:23,8139.80,8139.80,8139.80,8139.80,10543,200,1923,
2007-12-25_11:24,8142.85,8142.85,8142.85,8142.85,7445,132,1410,
2007-12-25_11:25,8140.87,8140.87,8140.87,8140.87,7122,112,1224,
2007-12-25_11:26,8143.44,8143.44,8143.44,8143.44,8785,142,1510,
2007-12-25_11:27,8145.51,8145.51,8145.51,8145.51,6305,98,1125,
2007-12-25_11:28,8145.87,8145.87,8145.87,8145.87,7426,136,1386,
2007-12-25_11:29,8145.82,8145.82,8145.82,8145.82,6307,85,1125,
2007-12-25_11:30,8145.23,8145.23,8145.23,8145.23,6452,122,1267,
2007-12-25_11:31,8145.59,8145.59,8145.59,8145.59,7763,131,1403,
2007-12-25_11:32,8145.58,8145.58,8145.58,8145.58,5985,106,1239,
2007-12-25_11:33,8145.72,8145.72,8145.72,8145.72,6969,122,1452,
2007-12-25_11:34,8142.75,8142.75,8142.75,8142.75,6406,102,1187,
2007-12-25_11:35,8143.08,8143.08,8143.08,8143.08,6263,110,1148,
2007-12-25_11:36,8142.06,8142.06,8142.06,8142.06,8649,189,1544,
2007-12-25_11:37,8141.54,8141.54,8141.54,8141.54,7375,149,1213,
2007-12-25_11:38,8140.60,8140.60,8140.60,8140.60,8067,192,1649,
2007-12-25_11:39,8140.19,8140.19,8140.19,8140.19,5815,107,1109,
2007-12-25_11:40,8141.94,8141.94,8141.94,8141.94,6123,104,1148,
2007-12-25_11:41,8140.81,8140.81,8140.81,8140.81,7174,151,1345,
2007-12-25_11:42,8143.51,8143.51,8143.51,8143.51,5531,124,1077,
2007-12-25_11:43,8143.36,8143.36,8143.36,8143.36,7949,147,1487,
2007-12-25_11:44,8144.86,8144.86,8144.86,8144.86,7427,121,1203,
2007-12-25_11:45,8146.23,8146.23,8146.23,8146.23,6463,131,1245,
2007-12-25_11:46,8145.83,8145.83,8145.83,8145.83,8694,144,1631,
2007-12-25_11:47,8145.12,8145.12,8145.12,8145.12,7764,113,1296,
2007-12-25_11:48,8147.09,8147.09,8147.09,8147.09,8418,159,1631,
2007-12-25_11:49,8149.41,8149.41,8149.41,8149.41,8698,142,1474,
2007-12-25_11:50,8151.94,8151.94,8151.94,8151.94,9287,160,1801,
2007-12-25_11:51,8154.30,8154.30,8154.30,8154.30,11273,297,2043,
2007-12-25_11:52,8154.66,8154.66,8154.66,8154.66,7832,187,1621,
2007-12-25_11:53,8157.06,8157.06,8157.06,8157.06,11602,275,2046,
2007-12-25_11:54,8157.25,8157.25,8157.25,8157.25,7482,170,1458,
2007-12-25_11:55,8156.98,8156.98,8156.98,8156.98,7097,139,1339,
2007-12-25_11:56,8158.23,8158.23,8158.23,8158.23,8106,161,1614,
2007-12-25_11:57,8158.56,8158.56,8158.56,8158.56,5916,116,1146,
2007-12-25_11:58,8158.93,8158.93,8158.93,8158.93,8913,161,1666,
2007-12-25_11:59,8158.34,8158.34,8158.34,8158.34,5540,90,1068,
2007-12-25_12:00,8157.19,8157.19,8157.19,8157.19,6223,93,1122,
2007-12-25_12:01,8156.89,8156.89,8156.89,8156.89,9730,149,1348,
2007-12-25_12:02,8156.92,8156.92,8156.92,8156.92,7014,126,1165,
2007-12-25_12:03,8155.63,8155.63,8155.63,8155.63,8294,144,1492,
2007-12-25_12:04,8153.17,8153.17,8153.17,8153.17,8127,108,1273,
2007-12-25_12:05,8155.28,8155.28,8155.28,8155.28,6611,144,1198,
2007-12-25_12:06,8151.45,8151.45,8151.45,8151.45,8079,145,1544,
2007-12-25_12:07,8152.58,8152.58,8152.58,8152.58,6955,82,1090,
2007-12-25_12:08,8152.43,8152.43,8152.43,8152.43,8832,133,1442,
2007-12-25_12:09,8153.04,8153.04,8153.04,8153.04,6452,134,1144,
2007-12-25_12:10,8151.88,8151.88,8151.88,8151.88,7086,107,1200,
2007-12-25_12:11,8152.24,8152.24,8152.24,8152.24,6510,98,1314,
2007-12-25_12:12,8151.55,8151.55,8151.55,8151.55,6552,88,1057,
2007-12-25_12:13,8152.34,8152.34,8152.34,8152.34,8710,145,1399,
2007-12-25_12:14,8152.61,8152.61,8152.61,8152.61,8614,110,1257,
2007-12-25_12:15,8152.29,8152.29,8152.29,8152.29,5799,97,1203,
2007-12-25_12:16,8153.34,8153.34,8153.34,8153.34,7038,137,1414,
2007-12-25_12:17,8155.20,8155.20,8155.20,8155.20,6648,129,1269,
2007-12-25_12:18,8155.84,8155.84,8155.84,8155.84,8593,199,1556,
2007-12-25_12:19,8158.70,8158.70,8158.70,8158.70,7464,135,1399,
2007-12-25_12:20,8158.46,8158.46,8158.46,8158.46,8074,154,1654,
2007-12-25_12:21,8159.78,8159.78,8159.78,8159.78,8808,152,1897,
2007-12-25_12:22,8161.95,8161.95,8161.95,8161.95,6415,128,1276,
2007-12-25_12:23,8163.12,8163.12,8163.12,8163.12,8772,179,1794,
2007-12-25_12:24,8162.69,8162.69,8162.69,8162.69,6637,130,1383,
2007-12-25_12:25,8163.07,8163.07,8163.07,8163.07,9405,248,1715,
2007-12-25_12:26,8164.67,8164.67,8164.67,8164.67,12568,312,2173,
2007-12-25_12:27,8164.81,8164.81,8164.81,8164.81,8735,200,1806,
2007-12-25_12:28,8166.23,8166.23,8166.23,8166.23,11381,245,2389,
2007-12-25_12:29,8165.21,8165.21,8165.21,8165.21,8608,174,1868,
2007-12-25_12:30,8165.34,8165.34,8165.34,8165.34,8821,194,2005,
2007-12-25_12:31,8167.61,8167.61,8167.61,8167.61,9574,239,2260,
2007-12-25_12:32,8167.34,8167.34,8167.34,8167.34,7005,146,1363,
2007-12-25_12:33,8168.24,8168.24,8168.24,8168.24,8949,211,1973,
2007-12-25_12:34,8168.59,8168.59,8168.59,8168.59,7897,191,1763,
2007-12-25_12:35,8168.00,8168.00,8168.00,8168.00,8714,181,1768,
2007-12-25_12:36,8168.32,8168.32,8168.32,8168.32,11722,252,2210,
2007-12-25_12:37,8169.10,8169.10,8169.10,8169.10,7264,147,1426,
2007-12-25_12:38,8168.40,8168.40,8168.40,8168.40,8831,186,1872,
2007-12-25_12:39,8168.51,8168.51,8168.51,8168.51,7110,135,1451,
2007-12-25_12:40,8167.47,8167.47,8167.47,8167.47,6646,114,1339,
2007-12-25_12:41,8166.56,8166.56,8166.56,8166.56,8740,160,1678,
2007-12-25_12:42,8168.56,8168.56,8168.56,8168.56,7504,158,1467,
2007-12-25_12:43,8165.47,8165.47,8165.47,8165.47,9158,194,2031,
2007-12-25_12:44,8165.62,8165.62,8165.62,8165.62,8506,193,1701,
2007-12-25_12:45,8163.70,8163.70,8163.70,8163.70,7263,160,1539,
2007-12-25_12:46,8164.59,8164.59,8164.59,8164.59,9671,204,1770,
2007-12-25_12:47,8162.26,8162.26,8162.26,8162.26,7130,145,1383,
2007-12-25_12:48,8160.78,8160.78,8160.78,8160.78,9407,159,1758,
2007-12-25_12:49,8161.13,8161.13,8161.13,8161.13,8404,155,1525,
2007-12-25_12:50,8162.04,8162.04,8162.04,8162.04,7748,147,1513,
2007-12-25_12:51,8159.08,8159.08,8159.08,8159.08,8537,175,1861,
2007-12-25_12:52,8157.16,8157.16,8157.16,8157.16,7202,143,1367,
2007-12-25_12:53,8157.79,8157.79,8157.79,8157.79,9113,182,1949,
2007-12-25_12:54,8157.20,8157.20,8157.20,8157.20,7174,161,1480,
2007-12-25_12:55,8156.79,8156.79,8156.79,8156.79,8148,141,1568,
2007-12-25_12:56,8156.38,8156.38,8156.38,8156.38,8216,177,1829,
2007-12-25_12:57,8156.26,8156.26,8156.26,8156.26,6626,133,1408,
2007-12-25_12:58,8153.57,8153.57,8153.57,8153.57,8380,175,1781,
2007-12-25_12:59,8153.00,8153.00,8153.00,8153.00,7603,147,1612,
2007-12-25_13:00,8154.57,8154.57,8154.57,8154.57,10529,180,2056,
2007-12-25_13:01,8152.96,8152.96,8152.96,8152.96,10188,191,1979,
2007-12-25_13:02,8154.38,8154.38,8154.38,8154.38,7361,159,1643,
2007-12-25_13:03,8155.44,8155.44,8155.44,8155.44,10954,222,2135,
2007-12-25_13:04,8160.60,8160.60,8160.60,8160.60,10220,217,2026,
2007-12-25_13:05,8161.44,8161.44,8161.44,8161.44,9845,228,1980,
2007-12-25_13:06,8164.54,8164.54,8164.54,8164.54,11989,290,2494,
2007-12-25_13:07,8168.57,8168.57,8168.57,8168.57,10856,299,2261,
2007-12-25_13:08,8170.27,8170.27,8170.27,8170.27,13654,376,3284,
2007-12-25_13:09,8174.77,8174.77,8174.77,8174.77,14414,525,3228,
2007-12-25_13:10,8175.34,8175.34,8175.34,8175.34,13201,351,2883,
2007-12-25_13:11,8178.54,8178.54,8178.54,8178.54,14595,387,3492,
2007-12-25_13:12,8179.84,8179.84,8179.84,8179.84,9624,241,2361,
2007-12-25_13:13,8181.61,8181.61,8181.61,8181.61,13748,333,3140,
2007-12-25_13:14,8181.57,8181.57,8181.57,8181.57,11732,295,2823,
2007-12-25_13:15,8180.71,8180.71,8180.71,8180.71,11990,263,2646,
2007-12-25_13:16,8179.50,8179.50,8179.50,8179.50,13261,333,3285,
2007-12-25_13:17,8175.24,8175.24,8175.24,8175.24,10730,278,2553,
2007-12-25_13:18,8174.66,8174.66,8174.66,8174.66,12717,344,3058,
2007-12-25_13:19,8171.51,8171.51,8171.51,8171.51,12071,273,2805,
2007-12-25_13:20,8173.70,8173.70,8173.70,8173.70,11355,264,2635,
2007-12-25_13:21,8171.31,8171.31,8171.31,8171.31,14450,347,3501,
2007-12-25_13:22,8173.05,8173.05,8173.05,8173.05,12393,331,3026,
2007-12-25_13:23,8169.94,8169.94,8169.94,8169.94,15851,374,3720,
2007-12-25_13:24,8172.85,8172.85,8172.85,8172.85,14951,392,3762,
2007-12-25_13:25,8169.65,8169.65,8169.65,8169.65,13691,389,3503,
2007-12-25_13:26,8169.65,8169.65,8169.65,8169.65,0,0,0,
2007-12-25_13:27,8169.65,8169.65,8169.65,8169.65,0,0,0,
2007-12-25_13:28,8169.65,8169.65,8169.65,8169.65,0,0,0,
2007-12-25_13:29,8169.65,8169.65,8169.65,8169.65,0,0,0,
2007-12-25_13:30,8167.07,8167.07,8167.07,8167.07,97742,3484,25199,
2007-12-26_09:01,8125.45,8125.45,8125.45,8125.45,100051,2349,15516,
2007-12-26_09:02,8114.27,8114.27,8114.27,8114.27,19051,644,4853,
2007-12-26_09:03,8110.18,8110.18,8110.18,8110.18,19739,603,5298,
2007-12-26_09:04,8108.09,8108.09,8108.09,8108.09,22313,769,5850,
2007-12-26_09:05,8108.02,8108.02,8108.02,8108.02,18992,583,4470,
2007-12-26_09:06,8114.58,8114.58,8114.58,8114.58,24845,706,5635,
2007-12-26_09:07,8116.42,8116.42,8116.42,8116.42,17720,549,4398,
2007-12-26_09:08,8117.90,8117.90,8117.90,8117.90,20492,711,5375,
2007-12-26_09:09,8117.05,8117.05,8117.05,8117.05,18142,587,4953,
2007-12-26_09:10,8114.03,8114.03,8114.03,8114.03,15941,431,3742,
2007-12-26_09:11,8113.48,8113.48,8113.48,8113.48,20006,538,4797,
2007-12-26_09:12,8108.54,8108.54,8108.54,8108.54,15566,400,3595,
2007-12-26_09:13,8109.18,8109.18,8109.18,8109.18,18776,510,4008,
2007-12-26_09:14,8107.68,8107.68,8107.68,8107.68,17611,450,3888,
2007-12-26_09:15,8107.58,8107.58,8107.58,8107.58,14522,407,3303,
2007-12-26_09:16,8105.29,8105.29,8105.29,8105.29,17386,469,4206,
2007-12-26_09:17,8103.48,8103.48,8103.48,8103.48,13606,347,3121,
2007-12-26_09:18,8101.12,8101.12,8101.12,8101.12,15761,395,3719,
2007-12-26_09:19,8097.53,8097.53,8097.53,8097.53,19500,512,3803,
2007-12-26_09:20,8092.15,8092.15,8092.15,8092.15,14567,373,3281,
2007-12-26_09:21,8085.26,8085.26,8085.26,8085.26,22181,609,5170,
2007-12-26_09:22,8078.55,8078.55,8078.55,8078.55,17714,447,3954,
2007-12-26_09:23,8073.07,8073.07,8073.07,8073.07,22850,614,5289,
2007-12-26_09:24,8071.63,8071.63,8071.63,8071.63,22639,641,5010,
2007-12-26_09:25,8076.25,8076.25,8076.25,8076.25,18601,548,4298,
2007-12-26_09:26,8085.56,8085.56,8085.56,8085.56,20251,578,5174,
2007-12-26_09:27,8090.63,8090.63,8090.63,8090.63,15112,393,3655,
2007-12-26_09:28,8094.37,8094.37,8094.37,8094.37,17675,442,4022,
2007-12-26_09:29,8098.77,8098.77,8098.77,8098.77,14730,351,3559,
2007-12-26_09:30,8098.46,8098.46,8098.46,8098.46,11511,261,2614,
2007-12-26_09:31,8095.00,8095.00,8095.00,8095.00,17306,331,3397,
2007-12-26_09:32,8095.06,8095.06,8095.06,8095.06,10338,217,2274,
2007-12-26_09:33,8093.16,8093.16,8093.16,8093.16,13334,311,2894,
2007-12-26_09:34,8091.42,8091.42,8091.42,8091.42,11513,247,2567,
2007-12-26_09:35,8089.41,8089.41,8089.41,8089.41,11040,243,2527,
2007-12-26_09:36,8090.38,8090.38,8090.38,8090.38,12053,292,2940,
2007-12-26_09:37,8089.73,8089.73,8089.73,8089.73,12463,402,2395,
2007-12-26_09:38,8092.51,8092.51,8092.51,8092.51,14698,394,3263,
2007-12-26_09:39,8094.79,8094.79,8094.79,8094.79,11040,277,2746,
2007-12-26_09:40,8096.42,8096.42,8096.42,8096.42,11194,242,2489,
2007-12-26_09:41,8098.84,8098.84,8098.84,8098.84,14173,353,3321,
2007-12-26_09:42,8099.15,8099.15,8099.15,8099.15,8803,199,2086,
2007-12-26_09:43,8102.79,8102.79,8102.79,8102.79,12506,284,2586,
2007-12-26_09:44,8106.25,8106.25,8106.25,8106.25,11260,263,2377,
2007-12-26_09:45,8110.13,8110.13,8110.13,8110.13,11118,255,2348,
2007-12-26_09:46,8114.08,8114.08,8114.08,8114.08,13468,305,3090,
2007-12-26_09:47,8113.43,8113.43,8113.43,8113.43,10658,243,2290,
2007-12-26_09:48,8112.38,8112.38,8112.38,8112.38,11812,306,2807,
2007-12-26_09:49,8110.13,8110.13,8110.13,8110.13,11746,236,2517,
2007-12-26_09:50,8109.00,8109.00,8109.00,8109.00,9676,200,2182,
2007-12-26_09:51,8107.71,8107.71,8107.71,8107.71,11327,251,2628,
2007-12-26_09:52,8106.53,8106.53,8106.53,8106.53,9279,195,1728,
2007-12-26_09:53,8102.93,8102.93,8102.93,8102.93,12238,242,2248,
2007-12-26_09:54,8100.47,8100.47,8100.47,8100.47,9386,185,1979,
2007-12-26_09:55,8096.96,8096.96,8096.96,8096.96,10511,246,2016,
2007-12-26_09:56,8089.96,8089.96,8089.96,8089.96,13057,331,2871,
2007-12-26_09:57,8088.18,8088.18,8088.18,8088.18,10302,267,2279,
2007-12-26_09:58,8084.23,8084.23,8084.23,8084.23,12342,329,2930,
2007-12-26_09:59,8081.85,8081.85,8081.85,8081.85,12325,289,2682,
2007-12-26_10:00,8081.25,8081.25,8081.25,8081.25,10003,243,2107,
2007-12-26_10:01,8076.57,8076.57,8076.57,8076.57,14184,332,3175,
2007-12-26_10:02,8079.16,8079.16,8079.16,8079.16,9515,198,1865,
2007-12-26_10:03,8079.44,8079.44,8079.44,8079.44,11117,210,2316,
2007-12-26_10:04,8081.93,8081.93,8081.93,8081.93,9988,188,1883,
2007-12-26_10:05,8086.42,8086.42,8086.42,8086.42,7877,132,1505,
2007-12-26_10:06,8083.62,8083.62,8083.62,8083.62,9971,216,1972,
2007-12-26_10:07,8084.84,8084.84,8084.84,8084.84,6078,111,1262,
2007-12-26_10:08,8086.45,8086.45,8086.45,8086.45,8279,154,1625,
2007-12-26_10:09,8087.13,8087.13,8087.13,8087.13,9216,164,1603,
2007-12-26_10:10,8088.32,8088.32,8088.32,8088.32,7216,118,1355,
2007-12-26_10:11,8088.19,8088.19,8088.19,8088.19,8180,158,1668,
2007-12-26_10:12,8090.85,8090.85,8090.85,8090.85,5643,102,1195,
2007-12-26_10:13,8088.56,8088.56,8088.56,8088.56,8647,133,1554,
2007-12-26_10:14,8087.77,8087.77,8087.77,8087.77,8502,167,1625,
2007-12-26_10:15,8089.44,8089.44,8089.44,8089.44,7543,178,1624,
2007-12-26_10:16,8089.64,8089.64,8089.64,8089.64,10473,181,1779,
2007-12-26_10:17,8091.12,8091.12,8091.12,8091.12,6277,87,1144,
2007-12-26_10:18,8086.09,8086.09,8086.09,8086.09,7991,138,1539,
2007-12-26_10:19,8084.95,8084.95,8084.95,8084.95,8194,109,1392,
2007-12-26_10:20,8083.27,8083.27,8083.27,8083.27,8185,159,1409,
2007-12-26_10:21,8085.84,8085.84,8085.84,8085.84,8594,143,1522,
2007-12-26_10:22,8086.08,8086.08,8086.08,8086.08,6394,107,1216,
2007-12-26_10:23,8089.11,8089.11,8089.11,8089.11,7762,125,1390,
2007-12-26_10:24,8087.92,8087.92,8087.92,8087.92,7630,135,1373,
2007-12-26_10:25,8090.32,8090.32,8090.32,8090.32,7149,103,1171,
2007-12-26_10:26,8092.86,8092.86,8092.86,8092.86,10187,167,1718,
2007-12-26_10:27,8092.92,8092.92,8092.92,8092.92,7209,142,1332,
2007-12-26_10:28,8094.43,8094.43,8094.43,8094.43,9966,221,2021,
2007-12-26_10:29,8096.25,8096.25,8096.25,8096.25,8605,164,1740,
2007-12-26_10:30,8097.21,8097.21,8097.21,8097.21,7591,161,1558,
2007-12-26_10:31,8100.44,8100.44,8100.44,8100.44,11132,238,2049,
2007-12-26_10:32,8101.01,8101.01,8101.01,8101.01,7061,152,1508,
2007-12-26_10:33,8103.98,8103.98,8103.98,8103.98,11321,262,2153,
2007-12-26_10:34,8105.16,8105.16,8105.16,8105.16,9127,221,1904,
2007-12-26_10:35,8105.27,8105.27,8105.27,8105.27,8950,227,1861,
2007-12-26_10:36,8103.20,8103.20,8103.20,8103.20,10965,261,2161,
2007-12-26_10:37,8103.86,8103.86,8103.86,8103.86,7737,126,1300,
2007-12-26_10:38,8103.94,8103.94,8103.94,8103.94,11845,245,2083,
2007-12-26_10:39,8103.53,8103.53,8103.53,8103.53,6925,145,1493,
2007-12-26_10:40,8104.50,8104.50,8104.50,8104.50,7094,111,1257,
2007-12-26_10:41,8105.06,8105.06,8105.06,8105.06,8921,161,1620,
2007-12-26_10:42,8104.34,8104.34,8104.34,8104.34,6481,102,1176,
2007-12-26_10:43,8103.53,8103.53,8103.53,8103.53,8173,144,1534,
2007-12-26_10:44,8103.79,8103.79,8103.79,8103.79,7751,131,1306,
2007-12-26_10:45,8102.94,8102.94,8102.94,8102.94,6940,118,1338,
2007-12-26_10:46,8104.92,8104.92,8104.92,8104.92,8569,168,1651,
2007-12-26_10:47,8105.31,8105.31,8105.31,8105.31,6649,113,1238,
2007-12-26_10:48,8103.12,8103.12,8103.12,8103.12,12628,259,2130,
2007-12-26_10:49,8101.93,8101.93,8101.93,8101.93,8620,163,1596,
2007-12-26_10:50,8101.32,8101.32,8101.32,8101.32,7954,133,1453,
2007-12-26_10:51,8100.88,8100.88,8100.88,8100.88,8522,171,1735,
2007-12-26_10:52,8099.99,8099.99,8099.99,8099.99,6233,100,1152,
2007-12-26_10:53,8097.63,8097.63,8097.63,8097.63,8129,135,1499,
2007-12-26_10:54,8097.68,8097.68,8097.68,8097.68,6924,116,1216,
2007-12-26_10:55,8096.20,8096.20,8096.20,8096.20,5917,89,1140,
2007-12-26_10:56,8096.55,8096.55,8096.55,8096.55,8273,137,1447,
2007-12-26_10:57,8096.03,8096.03,8096.03,8096.03,5563,103,1096,
2007-12-26_10:58,8096.84,8096.84,8096.84,8096.84,8221,115,1484,
2007-12-26_10:59,8098.15,8098.15,8098.15,8098.15,6294,100,1170,
2007-12-26_11:00,8097.91,8097.91,8097.91,8097.91,7108,147,1126,
2007-12-26_11:01,8099.48,8099.48,8099.48,8099.48,8303,118,1412,
2007-12-26_11:02,8098.39,8098.39,8098.39,8098.39,5533,78,999,
2007-12-26_11:03,8097.95,8097.95,8097.95,8097.95,8846,160,1435,
2007-12-26_11:04,8099.59,8099.59,8099.59,8099.59,6451,111,1141,
2007-12-26_11:05,8100.39,8100.39,8100.39,8100.39,6934,150,1190,
2007-12-26_11:06,8100.09,8100.09,8100.09,8100.09,10365,169,1617,
2007-12-26_11:07,8099.49,8099.49,8099.49,8099.49,8925,112,1323,
2007-12-26_11:08,8100.06,8100.06,8100.06,8100.06,9052,182,1621,
2007-12-26_11:09,8101.83,8101.83,8101.83,8101.83,7118,121,1269,
2007-12-26_11:10,8101.16,8101.16,8101.16,8101.16,6673,113,1095,
2007-12-26_11:11,8102.59,8102.59,8102.59,8102.59,8601,182,1410,
2007-12-26_11:12,8102.23,8102.23,8102.23,8102.23,6292,118,1082,
2007-12-26_11:13,8102.75,8102.75,8102.75,8102.75,7695,146,1450,
2007-12-26_11:14,8102.76,8102.76,8102.76,8102.76,6977,99,1175,
2007-12-26_11:15,8101.18,8101.18,8101.18,8101.18,6251,116,1083,
2007-12-26_11:16,8100.94,8100.94,8100.94,8100.94,8247,136,1424,
2007-12-26_11:17,8101.08,8101.08,8101.08,8101.08,5809,104,977,
2007-12-26_11:18,8100.42,8100.42,8100.42,8100.42,7401,128,1403,
2007-12-26_11:19,8099.87,8099.87,8099.87,8099.87,6233,89,1086,
2007-12-26_11:20,8096.99,8096.99,8096.99,8096.99,8765,140,1267,
2007-12-26_11:21,8093.77,8093.77,8093.77,8093.77,10832,208,1856,
2007-12-26_11:22,8093.46,8093.46,8093.46,8093.46,8856,190,1572,
2007-12-26_11:23,8091.19,8091.19,8091.19,8091.19,11393,236,2133,
2007-12-26_11:24,8091.40,8091.40,8091.40,8091.40,7689,137,1430,
2007-12-26_11:25,8089.01,8089.01,8089.01,8089.01,7873,129,1350,
2007-12-26_11:26,8089.25,8089.25,8089.25,8089.25,8333,131,1479,
2007-12-26_11:27,8088.59,8088.59,8088.59,8088.59,7542,137,1235,
2007-12-26_11:28,8087.83,8087.83,8087.83,8087.83,8779,180,1585,
2007-12-26_11:29,8088.34,8088.34,8088.34,8088.34,6631,118,1146,
2007-12-26_11:30,8087.85,8087.85,8087.85,8087.85,9332,188,1389,
2007-12-26_11:31,8086.75,8086.75,8086.75,8086.75,7672,140,1479,
2007-12-26_11:32,8086.46,8086.46,8086.46,8086.46,6265,103,1043,
2007-12-26_11:33,8083.66,8083.66,8083.66,8083.66,9008,147,1499,
2007-12-26_11:34,8085.45,8085.45,8085.45,8085.45,6784,130,1180,
2007-12-26_11:35,8084.97,8084.97,8084.97,8084.97,6791,118,1203,
2007-12-26_11:36,8084.26,8084.26,8084.26,8084.26,7028,116,1317,
2007-12-26_11:37,8083.20,8083.20,8083.20,8083.20,5780,103,1018,
2007-12-26_11:38,8085.00,8085.00,8085.00,8085.00,7551,130,1370,
2007-12-26_11:39,8084.04,8084.04,8084.04,8084.04,5573,81,1048,
2007-12-26_11:40,8084.54,8084.54,8084.54,8084.54,6543,111,1096,
2007-12-26_11:41,8083.83,8083.83,8083.83,8083.83,8410,140,1362,
2007-12-26_11:42,8089.17,8089.17,8089.17,8089.17,6552,120,1183,
2007-12-26_11:43,8090.56,8090.56,8090.56,8090.56,8748,171,1747,
2007-12-26_11:44,8093.48,8093.48,8093.48,8093.48,7525,184,1439,
2007-12-26_11:45,8096.29,8096.29,8096.29,8096.29,7351,208,1638,
2007-12-26_11:46,8098.34,8098.34,8098.34,8098.34,10144,231,1858,
2007-12-26_11:47,8102.99,8102.99,8102.99,8102.99,6883,145,1332,
2007-12-26_11:48,8100.46,8100.46,8100.46,8100.46,8182,201,1782,
2007-12-26_11:49,8100.57,8100.57,8100.57,8100.57,6975,129,1323,
2007-12-26_11:50,8098.47,8098.47,8098.47,8098.47,6765,127,1267,
2007-12-26_11:51,8097.81,8097.81,8097.81,8097.81,6749,131,1379,
2007-12-26_11:52,8096.95,8096.95,8096.95,8096.95,5480,102,994,
2007-12-26_11:53,8097.68,8097.68,8097.68,8097.68,8195,115,1332,
2007-12-26_11:54,8097.79,8097.79,8097.79,8097.79,6062,81,947,
2007-12-26_11:55,8097.38,8097.38,8097.38,8097.38,5067,87,966,
2007-12-26_11:56,8099.18,8099.18,8099.18,8099.18,7825,126,1154,
2007-12-26_11:57,8098.45,8098.45,8098.45,8098.45,4607,73,867,
2007-12-26_11:58,8097.54,8097.54,8097.54,8097.54,7217,107,1209,
2007-12-26_11:59,8098.56,8098.56,8098.56,8098.56,5873,85,967,
2007-12-26_12:00,8100.73,8100.73,8100.73,8100.73,7374,140,1357,
2007-12-26_12:01,8103.18,8103.18,8103.18,8103.18,9140,196,1817,
2007-12-26_12:02,8103.70,8103.70,8103.70,8103.70,8026,190,1735,
2007-12-26_12:03,8105.32,8105.32,8105.32,8105.32,9573,238,2172,
2007-12-26_12:04,8107.68,8107.68,8107.68,8107.68,7670,157,1558,
2007-12-26_12:05,8107.90,8107.90,8107.90,8107.90,8030,193,1629,
2007-12-26_12:06,8107.85,8107.85,8107.85,8107.85,8665,200,1817,
2007-12-26_12:07,8108.09,8108.09,8108.09,8108.09,6400,122,1307,
2007-12-26_12:08,8108.38,8108.38,8108.38,8108.38,7361,142,1617,
2007-12-26_12:09,8107.52,8107.52,8107.52,8107.52,5848,130,1158,
2007-12-26_12:10,8108.20,8108.20,8108.20,8108.20,5701,114,1075,
2007-12-26_12:11,8108.13,8108.13,8108.13,8108.13,7488,169,1325,
2007-12-26_12:12,8106.93,8106.93,8106.93,8106.93,4682,80,868,
2007-12-26_12:13,8108.53,8108.53,8108.53,8108.53,7096,126,1349,
2007-12-26_12:14,8106.23,8106.23,8106.23,8106.23,5307,90,1082,
2007-12-26_12:15,8106.71,8106.71,8106.71,8106.71,4912,94,979,
2007-12-26_12:16,8106.87,8106.87,8106.87,8106.87,6540,92,1163,
2007-12-26_12:17,8107.23,8107.23,8107.23,8107.23,5324,85,925,
2007-12-26_12:18,8105.13,8105.13,8105.13,8105.13,6859,123,1342,
2007-12-26_12:19,8106.88,8106.88,8106.88,8106.88,6132,106,1063,
2007-12-26_12:20,8106.56,8106.56,8106.56,8106.56,6314,112,1115,
2007-12-26_12:21,8103.84,8103.84,8103.84,8103.84,6989,159,1409,
2007-12-26_12:22,8103.19,8103.19,8103.19,8103.19,6081,133,1212,
2007-12-26_12:23,8102.96,8102.96,8102.96,8102.96,9166,176,1617,
2007-12-26_12:24,8102.61,8102.61,8102.61,8102.61,6927,128,1275,
2007-12-26_12:25,8102.96,8102.96,8102.96,8102.96,6794,98,1165,
2007-12-26_12:26,8100.77,8100.77,8100.77,8100.77,7097,128,1249,
2007-12-26_12:27,8102.42,8102.42,8102.42,8102.42,4736,105,1076,
2007-12-26_12:28,8101.35,8101.35,8101.35,8101.35,7006,115,1341,
2007-12-26_12:29,8102.11,8102.11,8102.11,8102.11,5842,118,1023,
2007-12-26_12:30,8102.43,8102.43,8102.43,8102.43,6128,108,1079,
2007-12-26_12:31,8102.92,8102.92,8102.92,8102.92,7063,98,1312,
2007-12-26_12:32,8102.58,8102.58,8102.58,8102.58,5750,106,1080,
2007-12-26_12:33,8103.69,8103.69,8103.69,8103.69,8715,142,1568,
2007-12-26_12:34,8101.78,8101.78,8101.78,8101.78,6566,101,1159,
2007-12-26_12:35,8103.36,8103.36,8103.36,8103.36,6973,101,1263,
2007-12-26_12:36,8107.63,8107.63,8107.63,8107.63,7296,134,1568,
2007-12-26_12:37,8105.80,8105.80,8105.80,8105.80,7352,200,1469,
2007-12-26_12:38,8108.42,8108.42,8108.42,8108.42,12869,246,2152,
2007-12-26_12:39,8109.91,8109.91,8109.91,8109.91,7536,168,1570,
2007-12-26_12:40,8109.06,8109.06,8109.06,8109.06,7432,145,1602,
2007-12-26_12:41,8110.30,8110.30,8110.30,8110.30,8531,184,1851,
2007-12-26_12:42,8109.03,8109.03,8109.03,8109.03,6948,120,1344,
2007-12-26_12:43,8110.34,8110.34,8110.34,8110.34,8258,169,1700,
2007-12-26_12:44,8110.13,8110.13,8110.13,8110.13,7339,133,1444,
2007-12-26_12:45,8109.24,8109.24,8109.24,8109.24,7775,121,1387,
2007-12-26_12:46,8111.24,8111.24,8111.24,8111.24,8888,173,1715,
2007-12-26_12:47,8113.01,8113.01,8113.01,8113.01,7318,139,1448,
2007-12-26_12:48,8116.10,8116.10,8116.10,8116.10,10141,185,1980,
2007-12-26_12:49,8112.73,8112.73,8112.73,8112.73,8470,168,1797,
2007-12-26_12:50,8114.22,8114.22,8114.22,8114.22,9598,192,1841,
2007-12-26_12:51,8114.62,8114.62,8114.62,8114.62,10165,207,2110,
2007-12-26_12:52,8113.31,8113.31,8113.31,8113.31,7145,150,1593,
2007-12-26_12:53,8113.26,8113.26,8113.26,8113.26,8612,198,1971,
2007-12-26_12:54,8114.82,8114.82,8114.82,8114.82,7070,151,1617,
2007-12-26_12:55,8112.67,8112.67,8112.67,8112.67,8565,161,1774,
2007-12-26_12:56,8110.74,8110.74,8110.74,8110.74,9137,225,2077,
2007-12-26_12:57,8111.12,8111.12,8111.12,8111.12,8124,175,1819,
2007-12-26_12:58,8109.82,8109.82,8109.82,8109.82,11030,241,2548,
2007-12-26_12:59,8108.83,8108.83,8108.83,8108.83,9050,192,1967,
2007-12-26_13:00,8108.90,8108.90,8108.90,8108.90,10214,181,2079,
2007-12-26_13:01,8107.55,8107.55,8107.55,8107.55,9982,199,2200,
2007-12-26_13:02,8107.19,8107.19,8107.19,8107.19,7405,152,1593,
2007-12-26_13:03,8106.94,8106.94,8106.94,8106.94,9788,236,2088,
2007-12-26_13:04,8105.49,8105.49,8105.49,8105.49,7925,165,1699,
2007-12-26_13:05,8105.52,8105.52,8105.52,8105.52,10084,162,1750,
2007-12-26_13:06,8106.00,8106.00,8106.00,8106.00,9708,194,2141,
2007-12-26_13:07,8103.21,8103.21,8103.21,8103.21,7905,157,1670,
2007-12-26_13:08,8105.53,8105.53,8105.53,8105.53,10799,219,2182,
2007-12-26_13:09,8103.45,8103.45,8103.45,8103.45,9311,179,1833,
2007-12-26_13:10,8106.51,8106.51,8106.51,8106.51,9672,241,1985,
2007-12-26_13:11,8110.59,8110.59,8110.59,8110.59,12516,250,2525,
2007-12-26_13:12,8111.16,8111.16,8111.16,8111.16,10685,252,2340,
2007-12-26_13:13,8120.02,8120.02,8120.02,8120.02,16173,439,3615,
2007-12-26_13:14,8127.72,8127.72,8127.72,8127.72,15577,460,3596,
2007-12-26_13:15,8131.13,8131.13,8131.13,8131.13,17671,549,3892,
2007-12-26_13:16,8141.62,8141.62,8141.62,8141.62,19396,586,4723,
2007-12-26_13:17,8145.43,8145.43,8145.43,8145.43,13095,354,3071,
2007-12-26_13:18,8152.32,8152.32,8152.32,8152.32,17811,504,4271,
2007-12-26_13:19,8159.71,8159.71,8159.71,8159.71,19691,533,4487,
2007-12-26_13:20,8171.27,8171.27,8171.27,8171.27,23926,678,5129,
2007-12-26_13:21,8172.58,8172.58,8172.58,8172.58,26322,762,5894,
2007-12-26_13:22,8168.85,8168.85,8168.85,8168.85,20901,543,4475,
2007-12-26_13:23,8162.40,8162.40,8162.40,8162.40,22538,544,5273,
2007-12-26_13:24,8155.27,8155.27,8155.27,8155.27,17925,437,4281,
2007-12-26_13:25,8173.90,8173.90,8173.90,8173.90,21927,630,4797,
2007-12-26_13:26,8173.90,8173.90,8173.90,8173.90,0,0,0,
2007-12-26_13:27,8173.90,8173.90,8173.90,8173.90,0,0,0,
2007-12-26_13:28,8173.90,8173.90,8173.90,8173.90,0,0,0,
2007-12-26_13:29,8173.90,8173.90,8173.90,8173.90,0,0,0,
2007-12-26_13:30,8156.39,8156.39,8156.39,8156.39,100411,3219,24845,
2007-12-27_09:01,8169.19,8169.19,8169.19,8169.19,303548,2219,14517,
2007-12-27_09:02,8178.90,8178.90,8178.90,8178.90,22454,601,4172,
2007-12-27_09:03,8186.82,8186.82,8186.82,8186.82,36372,754,5621,
2007-12-27_09:04,8197.40,8197.40,8197.40,8197.40,30101,685,5594,
2007-12-27_09:05,8205.14,8205.14,8205.14,8205.14,19235,564,4570,
2007-12-27_09:06,8206.42,8206.42,8206.42,8206.42,26310,816,6404,
2007-12-27_09:07,8208.11,8208.11,8208.11,8208.11,18353,578,4665,
2007-12-27_09:08,8209.89,8209.89,8209.89,8209.89,25188,640,5318,
2007-12-27_09:09,8208.17,8208.17,8208.17,8208.17,25516,620,4684,
2007-12-27_09:10,8209.61,8209.61,8209.61,8209.61,19966,505,4238,
2007-12-27_09:11,8214.15,8214.15,8214.15,8214.15,26025,676,5822,
2007-12-27_09:12,8228.66,8228.66,8228.66,8228.66,30638,875,6163,
2007-12-27_09:13,8240.07,8240.07,8240.07,8240.07,31378,942,7070,
2007-12-27_09:14,8248.34,8248.34,8248.34,8248.34,33201,992,7239,
2007-12-27_09:15,8260.43,8260.43,8260.43,8260.43,24113,744,5856,
2007-12-27_09:16,8264.36,8264.36,8264.36,8264.36,32870,1074,8034,
2007-12-27_09:17,8268.71,8268.71,8268.71,8268.71,24738,773,5785,
2007-12-27_09:18,8270.78,8270.78,8270.78,8270.78,27904,774,6523,
2007-12-27_09:19,8269.25,8269.25,8269.25,8269.25,25663,754,6038,
2007-12-27_09:20,8267.36,8267.36,8267.36,8267.36,19206,492,4721,
2007-12-27_09:21,8262.26,8262.26,8262.26,8262.26,26285,732,6190,
2007-12-27_09:22,8263.65,8263.65,8263.65,8263.65,19863,553,4441,
2007-12-27_09:23,8263.86,8263.86,8263.86,8263.86,21496,588,4863,
2007-12-27_09:24,8266.92,8266.92,8266.92,8266.92,20970,586,4669,
2007-12-27_09:25,8269.81,8269.81,8269.81,8269.81,18720,544,4109,
2007-12-27_09:26,8276.77,8276.77,8276.77,8276.77,28341,864,6055,
2007-12-27_09:27,8281.23,8281.23,8281.23,8281.23,19191,575,4313,
2007-12-27_09:28,8283.39,8283.39,8283.39,8283.39,19970,607,4845,
2007-12-27_09:29,8288.18,8288.18,8288.18,8288.18,21772,637,5027,
2007-12-27_09:30,8286.32,8286.32,8286.32,8286.32,18462,560,4206,
2007-12-27_09:31,8287.96,8287.96,8287.96,8287.96,23600,717,5483,
2007-12-27_09:32,8287.68,8287.68,8287.68,8287.68,17942,512,4005,
2007-12-27_09:33,8286.05,8286.05,8286.05,8286.05,21586,533,4677,
2007-12-27_09:34,8284.93,8284.93,8284.93,8284.93,20196,536,4431,
2007-12-27_09:35,8281.38,8281.38,8281.38,8281.38,22230,818,3821,
2007-12-27_09:36,8277.13,8277.13,8277.13,8277.13,21918,586,4789,
2007-12-27_09:37,8275.61,8275.61,8275.61,8275.61,14903,400,3462,
2007-12-27_09:38,8272.47,8272.47,8272.47,8272.47,19028,493,4235,
2007-12-27_09:39,8269.82,8269.82,8269.82,8269.82,17740,473,4117,
2007-12-27_09:40,8275.87,8275.87,8275.87,8275.87,16780,535,3919,
2007-12-27_09:41,8278.99,8278.99,8278.99,8278.99,23131,634,5148,
2007-12-27_09:42,8283.13,8283.13,8283.13,8283.13,16206,446,3577,
2007-12-27_09:43,8281.43,8281.43,8281.43,8281.43,19763,470,4036,
2007-12-27_09:44,8284.73,8284.73,8284.73,8284.73,17249,447,3772,
2007-12-27_09:45,8283.33,8283.33,8283.33,8283.33,15230,374,3055,
2007-12-27_09:46,8281.93,8281.93,8281.93,8281.93,20131,609,3661,
2007-12-27_09:47,8279.20,8279.20,8279.20,8279.20,11983,300,2737,
2007-12-27_09:48,8278.87,8278.87,8278.87,8278.87,15207,358,3199,
2007-12-27_09:49,8276.41,8276.41,8276.41,8276.41,15817,376,3365,
2007-12-27_09:50,8278.66,8278.66,8278.66,8278.66,13493,331,2995,
2007-12-27_09:51,8282.29,8282.29,8282.29,8282.29,18289,465,3667,
2007-12-27_09:52,8285.39,8285.39,8285.39,8285.39,12755,304,2534,
2007-12-27_09:53,8292.01,8292.01,8292.01,8292.01,15258,392,3313,
2007-12-27_09:54,8294.90,8294.90,8294.90,8294.90,14268,392,3125,
2007-12-27_09:55,8294.87,8294.87,8294.87,8294.87,14284,408,2979,
2007-12-27_09:56,8299.46,8299.46,8299.46,8299.46,18468,546,4100,
2007-12-27_09:57,8301.23,8301.23,8301.23,8301.23,14038,383,3099,
2007-12-27_09:58,8305.20,8305.20,8305.20,8305.20,18234,557,4058,
2007-12-27_09:59,8308.91,8308.91,8308.91,8308.91,17943,559,4280,
2007-12-27_10:00,8311.20,8311.20,8311.20,8311.20,17401,503,3802,
2007-12-27_10:01,8313.60,8313.60,8313.60,8313.60,20376,621,5009,
2007-12-27_10:02,8317.25,8317.25,8317.25,8317.25,19405,574,3875,
2007-12-27_10:03,8321.26,8321.26,8321.26,8321.26,28831,1083,4460,
2007-12-27_10:04,8324.07,8324.07,8324.07,8324.07,18880,621,3967,
2007-12-27_10:05,8326.37,8326.37,8326.37,8326.37,15812,426,3449,
2007-12-27_10:06,8322.62,8322.62,8322.62,8322.62,18204,484,4160,
2007-12-27_10:07,8320.24,8320.24,8320.24,8320.24,16377,398,3265,
2007-12-27_10:08,8315.80,8315.80,8315.80,8315.80,16235,469,3943,
2007-12-27_10:09,8311.22,8311.22,8311.22,8311.22,14070,385,3186,
2007-12-27_10:10,8310.04,8310.04,8310.04,8310.04,14472,379,2806,
2007-12-27_10:11,8306.96,8306.96,8306.96,8306.96,16693,460,3636,
2007-12-27_10:12,8307.31,8307.31,8307.31,8307.31,11164,307,2732,
2007-12-27_10:13,8306.43,8306.43,8306.43,8306.43,15521,435,3428,
2007-12-27_10:14,8307.24,8307.24,8307.24,8307.24,13480,336,2652,
2007-12-27_10:15,8308.61,8308.61,8308.61,8308.61,12432,275,2576,
2007-12-27_10:16,8314.05,8314.05,8314.05,8314.05,15931,357,3229,
2007-12-27_10:17,8312.72,8312.72,8312.72,8312.72,10629,240,2043,
2007-12-27_10:18,8311.85,8311.85,8311.85,8311.85,15735,402,2931,
2007-12-27_10:19,8312.52,8312.52,8312.52,8312.52,12346,297,2423,
2007-12-27_10:20,8313.84,8313.84,8313.84,8313.84,13837,360,2712,
2007-12-27_10:21,8309.08,8309.08,8309.08,8309.08,14951,362,2969,
2007-12-27_10:22,8307.11,8307.11,8307.11,8307.11,14728,351,2325,
2007-12-27_10:23,8307.90,8307.90,8307.90,8307.90,16939,469,3327,
2007-12-27_10:24,8309.70,8309.70,8309.70,8309.70,12320,289,2524,
2007-12-27_10:25,8309.67,8309.67,8309.67,8309.67,12121,343,2402,
2007-12-27_10:26,8309.43,8309.43,8309.43,8309.43,12856,324,2694,
2007-12-27_10:27,8307.46,8307.46,8307.46,8307.46,14445,361,2165,
2007-12-27_10:28,8305.25,8305.25,8305.25,8305.25,22970,956,2833,
2007-12-27_10:29,8303.33,8303.33,8303.33,8303.33,13208,380,2594,
2007-12-27_10:30,8302.57,8302.57,8302.57,8302.57,14877,391,2501,
2007-12-27_10:31,8302.38,8302.38,8302.38,8302.38,16714,421,3368,
2007-12-27_10:32,8302.66,8302.66,8302.66,8302.66,13438,311,2338,
2007-12-27_10:33,8302.38,8302.38,8302.38,8302.38,12956,315,2739,
2007-12-27_10:34,8303.30,8303.30,8303.30,8303.30,11085,235,2292,
2007-12-27_10:35,8308.29,8308.29,8308.29,8308.29,11459,283,2378,
2007-12-27_10:36,8311.57,8311.57,8311.57,8311.57,13644,367,2964,
2007-12-27_10:37,8312.10,8312.10,8312.10,8312.10,9116,209,1920,
2007-12-27_10:38,8312.35,8312.35,8312.35,8312.35,12940,295,2652,
2007-12-27_10:39,8313.94,8313.94,8313.94,8313.94,11587,299,2310,
2007-12-27_10:40,8317.59,8317.59,8317.59,8317.59,12439,354,2408,
2007-12-27_10:41,8317.66,8317.66,8317.66,8317.66,18391,593,3755,
2007-12-27_10:42,8318.75,8318.75,8318.75,8318.75,12769,396,2819,
2007-12-27_10:43,8317.84,8317.84,8317.84,8317.84,13803,389,3280,
2007-12-27_10:44,8318.63,8318.63,8318.63,8318.63,12574,320,2419,
2007-12-27_10:45,8319.45,8319.45,8319.45,8319.45,10705,269,2324,
2007-12-27_10:46,8319.62,8319.62,8319.62,8319.62,13927,337,2969,
2007-12-27_10:47,8318.90,8318.90,8318.90,8318.90,11512,257,2004,
2007-12-27_10:48,8318.62,8318.62,8318.62,8318.62,11480,305,2438,
2007-12-27_10:49,8316.04,8316.04,8316.04,8316.04,9290,246,1940,
2007-12-27_10:50,8318.13,8318.13,8318.13,8318.13,9642,235,1883,
2007-12-27_10:51,8315.95,8315.95,8315.95,8315.95,13566,326,2544,
2007-12-27_10:52,8316.37,8316.37,8316.37,8316.37,11403,359,2199,
2007-12-27_10:53,8314.83,8314.83,8314.83,8314.83,12404,418,2622,
2007-12-27_10:54,8313.83,8313.83,8313.83,8313.83,10646,280,2048,
2007-12-27_10:55,8314.00,8314.00,8314.00,8314.00,10267,283,2084,
2007-12-27_10:56,8311.55,8311.55,8311.55,8311.55,11964,319,2495,
2007-12-27_10:57,8312.31,8312.31,8312.31,8312.31,9449,240,1807,
2007-12-27_10:58,8311.12,8311.12,8311.12,8311.12,13302,314,2462,
2007-12-27_10:59,8310.97,8310.97,8310.97,8310.97,10420,222,2008,
2007-12-27_11:00,8309.82,8309.82,8309.82,8309.82,11274,261,2065,
2007-12-27_11:01,8310.76,8310.76,8310.76,8310.76,12891,341,2326,
2007-12-27_11:02,8311.99,8311.99,8311.99,8311.99,9197,218,1902,
2007-12-27_11:03,8313.22,8313.22,8313.22,8313.22,12535,289,2610,
2007-12-27_11:04,8312.94,8312.94,8312.94,8312.94,10529,255,2174,
2007-12-27_11:05,8315.87,8315.87,8315.87,8315.87,10158,240,2134,
2007-12-27_11:06,8315.91,8315.91,8315.91,8315.91,12041,239,2369,
2007-12-27_11:07,8317.03,8317.03,8317.03,8317.03,8870,196,1821,
2007-12-27_11:08,8316.72,8316.72,8316.72,8316.72,10890,252,2444,
2007-12-27_11:09,8319.39,8319.39,8319.39,8319.39,9696,210,1934,
2007-12-27_11:10,8321.84,8321.84,8321.84,8321.84,9201,221,2010,
2007-12-27_11:11,8321.32,8321.32,8321.32,8321.32,11028,270,2465,
2007-12-27_11:12,8320.34,8320.34,8320.34,8320.34,8314,198,1764,
2007-12-27_11:13,8319.87,8319.87,8319.87,8319.87,12721,296,2663,
2007-12-27_11:14,8319.75,8319.75,8319.75,8319.75,10933,304,2184,
2007-12-27_11:15,8319.88,8319.88,8319.88,8319.88,10998,257,2146,
2007-12-27_11:16,8320.78,8320.78,8320.78,8320.78,13614,325,2517,
2007-12-27_11:17,8320.08,8320.08,8320.08,8320.08,9378,201,1761,
2007-12-27_11:18,8320.70,8320.70,8320.70,8320.70,13555,284,2505,
2007-12-27_11:19,8323.00,8323.00,8323.00,8323.00,10822,270,2043,
2007-12-27_11:20,8321.86,8321.86,8321.86,8321.86,9960,171,1807,
2007-12-27_11:21,8321.61,8321.61,8321.61,8321.61,10859,238,2207,
2007-12-27_11:22,8323.54,8323.54,8323.54,8323.54,7655,160,1563,
2007-12-27_11:23,8324.43,8324.43,8324.43,8324.43,12295,232,2364,
2007-12-27_11:24,8324.29,8324.29,8324.29,8324.29,11229,270,2199,
2007-12-27_11:25,8324.17,8324.17,8324.17,8324.17,11922,313,2456,
2007-12-27_11:26,8326.43,8326.43,8326.43,8326.43,12189,273,2528,
2007-12-27_11:27,8326.31,8326.31,8326.31,8326.31,9631,282,2090,
2007-12-27_11:28,8329.26,8329.26,8329.26,8329.26,16599,470,3320,
2007-12-27_11:29,8334.53,8334.53,8334.53,8334.53,14190,394,3015,
2007-12-27_11:30,8340.79,8340.79,8340.79,8340.79,16964,536,3358,
2007-12-27_11:31,8340.47,8340.47,8340.47,8340.47,21465,574,4192,
2007-12-27_11:32,8340.82,8340.82,8340.82,8340.82,14720,412,3021,
2007-12-27_11:33,8339.10,8339.10,8339.10,8339.10,17577,444,3517,
2007-12-27_11:34,8339.98,8339.98,8339.98,8339.98,12927,352,2695,
2007-12-27_11:35,8338.57,8338.57,8338.57,8338.57,11093,289,2464,
2007-12-27_11:36,8339.62,8339.62,8339.62,8339.62,14463,320,2885,
2007-12-27_11:37,8338.43,8338.43,8338.43,8338.43,11052,290,2258,
2007-12-27_11:38,8343.60,8343.60,8343.60,8343.60,14080,348,2937,
2007-12-27_11:39,8343.82,8343.82,8343.82,8343.82,12225,378,2835,
2007-12-27_11:40,8343.43,8343.43,8343.43,8343.43,11826,347,2655,
2007-12-27_11:41,8345.46,8345.46,8345.46,8345.46,15572,457,3458,
2007-12-27_11:42,8347.36,8347.36,8347.36,8347.36,12581,396,2630,
2007-12-27_11:43,8348.32,8348.32,8348.32,8348.32,17089,482,3631,
2007-12-27_11:44,8348.69,8348.69,8348.69,8348.69,14987,388,3270,
2007-12-27_11:45,8350.98,8350.98,8350.98,8350.98,17466,481,3352,
2007-12-27_11:46,8353.29,8353.29,8353.29,8353.29,16126,518,3829,
2007-12-27_11:47,8352.22,8352.22,8352.22,8352.22,12095,344,2479,
2007-12-27_11:48,8351.04,8351.04,8351.04,8351.04,15171,411,3307,
2007-12-27_11:49,8352.01,8352.01,8352.01,8352.01,11898,305,2481,
2007-12-27_11:50,8355.28,8355.28,8355.28,8355.28,16137,505,2823,
2007-12-27_11:51,8352.26,8352.26,8352.26,8352.26,23716,868,3340,
2007-12-27_11:52,8351.79,8351.79,8351.79,8351.79,11851,407,2205,
2007-12-27_11:53,8350.31,8350.31,8350.31,8350.31,14990,365,3265,
2007-12-27_11:54,8346.96,8346.96,8346.96,8346.96,11191,313,2299,
2007-12-27_11:55,8344.46,8344.46,8344.46,8344.46,12615,355,2519,
2007-12-27_11:56,8342.13,8342.13,8342.13,8342.13,12385,297,2663,
2007-12-27_11:57,8339.68,8339.68,8339.68,8339.68,9579,261,1960,
2007-12-27_11:58,8338.25,8338.25,8338.25,8338.25,12367,352,2854,
2007-12-27_11:59,8337.02,8337.02,8337.02,8337.02,10649,261,2169,
2007-12-27_12:00,8336.81,8336.81,8336.81,8336.81,10962,262,2252,
2007-12-27_12:01,8334.98,8334.98,8334.98,8334.98,12499,291,2475,
2007-12-27_12:02,8332.59,8332.59,8332.59,8332.59,10534,274,2095,
2007-12-27_12:03,8330.89,8330.89,8330.89,8330.89,11473,303,2576,
2007-12-27_12:04,8327.73,8327.73,8327.73,8327.73,11455,272,2326,
2007-12-27_12:05,8326.64,8326.64,8326.64,8326.64,9943,250,2192,
2007-12-27_12:06,8324.83,8324.83,8324.83,8324.83,11822,312,2676,
2007-12-27_12:07,8328.72,8328.72,8328.72,8328.72,11186,307,2235,
2007-12-27_12:08,8324.00,8324.00,8324.00,8324.00,10449,290,2496,
2007-12-27_12:09,8322.52,8322.52,8322.52,8322.52,10350,250,2014,
2007-12-27_12:10,8322.74,8322.74,8322.74,8322.74,9662,214,1945,
2007-12-27_12:11,8325.86,8325.86,8325.86,8325.86,9971,249,2237,
2007-12-27_12:12,8328.24,8328.24,8328.24,8328.24,9522,270,1619,
2007-12-27_12:13,8324.78,8324.78,8324.78,8324.78,11064,274,2191,
2007-12-27_12:14,8328.22,8328.22,8328.22,8328.22,8772,205,1807,
2007-12-27_12:15,8326.59,8326.59,8326.59,8326.59,8919,243,1871,
2007-12-27_12:16,8325.82,8325.82,8325.82,8325.82,12994,347,2606,
2007-12-27_12:17,8327.27,8327.27,8327.27,8327.27,8436,175,1626,
2007-12-27_12:18,8327.78,8327.78,8327.78,8327.78,11050,316,2324,
2007-12-27_12:19,8330.43,8330.43,8330.43,8330.43,10469,301,2165,
2007-12-27_12:20,8329.86,8329.86,8329.86,8329.86,8744,242,1930,
2007-12-27_12:21,8327.60,8327.60,8327.60,8327.60,10282,230,2118,
2007-12-27_12:22,8327.41,8327.41,8327.41,8327.41,8348,208,1737,
2007-12-27_12:23,8326.48,8326.48,8326.48,8326.48,10894,303,2319,
2007-12-27_12:24,8324.03,8324.03,8324.03,8324.03,9350,221,1953,
2007-12-27_12:25,8324.43,8324.43,8324.43,8324.43,10234,290,2310,
2007-12-27_12:26,8320.95,8320.95,8320.95,8320.95,11867,339,2861,
2007-12-27_12:27,8317.85,8317.85,8317.85,8317.85,9090,255,2129,
2007-12-27_12:28,8315.42,8315.42,8315.42,8315.42,15803,459,3436,
2007-12-27_12:29,8308.53,8308.53,8308.53,8308.53,14564,405,3072,
2007-12-27_12:30,8302.45,8302.45,8302.45,8302.45,16247,484,3526,
2007-12-27_12:31,8298.15,8298.15,8298.15,8298.15,18451,618,4639,
2007-12-27_12:32,8293.03,8293.03,8293.03,8293.03,16177,554,3742,
2007-12-27_12:33,8291.25,8291.25,8291.25,8291.25,23613,786,5471,
2007-12-27_12:34,8288.89,8288.89,8288.89,8288.89,17273,528,4062,
2007-12-27_12:35,8289.34,8289.34,8289.34,8289.34,16066,427,3456,
2007-12-27_12:36,8288.92,8288.92,8288.92,8288.92,17343,466,3617,
2007-12-27_12:37,8291.62,8291.62,8291.62,8291.62,13246,335,2517,
2007-12-27_12:38,8292.33,8292.33,8292.33,8292.33,14717,361,3115,
2007-12-27_12:39,8289.32,8289.32,8289.32,8289.32,9409,216,2086,
2007-12-27_12:40,8292.64,8292.64,8292.64,8292.64,10839,294,2331,
2007-12-27_12:41,8290.50,8290.50,8290.50,8290.50,9803,216,2161,
2007-12-27_12:42,8292.47,8292.47,8292.47,8292.47,9492,209,1844,
2007-12-27_12:43,8296.92,8296.92,8296.92,8296.92,11538,298,2402,
2007-12-27_12:44,8294.88,8294.88,8294.88,8294.88,9829,222,2029,
2007-12-27_12:45,8295.38,8295.38,8295.38,8295.38,9893,222,2078,
2007-12-27_12:46,8296.62,8296.62,8296.62,8296.62,10813,251,2110,
2007-12-27_12:47,8296.56,8296.56,8296.56,8296.56,7061,173,1494,
2007-12-27_12:48,8297.78,8297.78,8297.78,8297.78,12334,309,2306,
2007-12-27_12:49,8298.26,8298.26,8298.26,8298.26,8530,204,1732,
2007-12-27_12:50,8298.38,8298.38,8298.38,8298.38,9324,254,1875,
2007-12-27_12:51,8299.01,8299.01,8299.01,8299.01,10714,277,2401,
2007-12-27_12:52,8298.41,8298.41,8298.41,8298.41,9363,274,1914,
2007-12-27_12:53,8301.48,8301.48,8301.48,8301.48,14521,419,2952,
2007-12-27_12:54,8300.34,8300.34,8300.34,8300.34,9531,277,1867,
2007-12-27_12:55,8300.10,8300.10,8300.10,8300.10,8750,228,1961,
2007-12-27_12:56,8302.35,8302.35,8302.35,8302.35,11045,301,2484,
2007-12-27_12:57,8302.96,8302.96,8302.96,8302.96,8426,212,1891,
2007-12-27_12:58,8304.52,8304.52,8304.52,8304.52,11635,285,2518,
2007-12-27_12:59,8305.27,8305.27,8305.27,8305.27,8619,230,1939,
2007-12-27_13:00,8303.90,8303.90,8303.90,8303.90,10703,286,2204,
2007-12-27_13:01,8303.27,8303.27,8303.27,8303.27,11607,295,2259,
2007-12-27_13:02,8302.08,8302.08,8302.08,8302.08,8298,191,1691,
2007-12-27_13:03,8299.90,8299.90,8299.90,8299.90,11104,255,2319,
2007-12-27_13:04,8296.97,8296.97,8296.97,8296.97,10627,286,2138,
2007-12-27_13:05,8295.93,8295.93,8295.93,8295.93,11343,297,2428,
2007-12-27_13:06,8290.41,8290.41,8290.41,8290.41,14922,384,3305,
2007-12-27_13:07,8289.51,8289.51,8289.51,8289.51,12671,364,3058,
2007-12-27_13:08,8284.28,8284.28,8284.28,8284.28,17802,537,4318,
2007-12-27_13:09,8280.42,8280.42,8280.42,8280.42,13932,408,3563,
2007-12-27_13:10,8276.64,8276.64,8276.64,8276.64,14784,395,3478,
2007-12-27_13:11,8272.37,8272.37,8272.37,8272.37,19409,494,4230,
2007-12-27_13:12,8270.38,8270.38,8270.38,8270.38,14767,397,3241,
2007-12-27_13:13,8266.66,8266.66,8266.66,8266.66,20345,587,4585,
2007-12-27_13:14,8265.45,8265.45,8265.45,8265.45,14711,395,3511,
2007-12-27_13:15,8268.42,8268.42,8268.42,8268.42,16177,474,3876,
2007-12-27_13:16,8281.74,8281.74,8281.74,8281.74,20207,618,4522,
2007-12-27_13:17,8284.05,8284.05,8284.05,8284.05,14152,362,2862,
2007-12-27_13:18,8288.67,8288.67,8288.67,8288.67,16785,484,3800,
2007-12-27_13:19,8288.70,8288.70,8288.70,8288.70,16160,412,3198,
2007-12-27_13:20,8292.53,8292.53,8292.53,8292.53,16819,392,3266,
2007-12-27_13:21,8296.68,8296.68,8296.68,8296.68,21887,501,4792,
2007-12-27_13:22,8304.71,8304.71,8304.71,8304.71,16573,501,4467,
2007-12-27_13:23,8305.92,8305.92,8305.92,8305.92,21856,663,5019,
2007-12-27_13:24,8308.40,8308.40,8308.40,8308.40,21377,621,4573,
2007-12-27_13:25,8306.38,8306.38,8306.38,8306.38,18623,523,4364,
2007-12-27_13:26,8306.38,8306.38,8306.38,8306.38,0,0,0,
2007-12-27_13:27,8306.38,8306.38,8306.38,8306.38,0,0,0,
2007-12-27_13:28,8306.38,8306.38,8306.38,8306.38,0,0,0,
2007-12-27_13:29,8306.38,8306.38,8306.38,8306.38,0,0,0,
2007-12-27_13:30,8313.72,8313.72,8313.72,8313.72,138115,4407,28566,
2007-12-28_09:01,8269.32,8269.32,8269.32,8269.32,271052,2166,15956,
2007-12-28_09:02,8273.43,8273.43,8273.43,8273.43,20665,508,3934,
2007-12-28_09:03,8271.25,8271.25,8271.25,8271.25,24925,599,5212,
2007-12-28_09:04,8274.93,8274.93,8274.93,8274.93,21112,604,5089,
2007-12-28_09:05,8277.01,8277.01,8277.01,8277.01,16687,527,4060,
2007-12-28_09:06,8281.82,8281.82,8281.82,8281.82,21482,745,5311,
2007-12-28_09:07,8287.66,8287.66,8287.66,8287.66,15419,495,3768,
2007-12-28_09:08,8290.44,8290.44,8290.44,8290.44,20483,589,4675,
2007-12-28_09:09,8293.79,8293.79,8293.79,8293.79,26440,507,4690,
2007-12-28_09:10,8294.56,8294.56,8294.56,8294.56,14178,414,3465,
2007-12-28_09:11,8293.73,8293.73,8293.73,8293.73,19656,494,4700,
2007-12-28_09:12,8302.30,8302.30,8302.30,8302.30,15532,472,3527,
2007-12-28_09:13,8316.37,8316.37,8316.37,8316.37,23189,693,4810,
2007-12-28_09:14,8349.66,8349.66,8349.66,8349.66,31040,1090,6825,
2007-12-28_09:15,8362.32,8362.32,8362.32,8362.32,29873,932,5867,
2007-12-28_09:16,8364.26,8364.26,8364.26,8364.26,31668,1023,7620,
2007-12-28_09:17,8365.27,8365.27,8365.27,8365.27,26217,670,5210,
2007-12-28_09:18,8364.12,8364.12,8364.12,8364.12,24487,617,5464,
2007-12-28_09:19,8355.73,8355.73,8355.73,8355.73,20993,554,4767,
2007-12-28_09:20,8344.95,8344.95,8344.95,8344.95,21292,474,4099,
2007-12-28_09:21,8338.51,8338.51,8338.51,8338.51,23984,592,5161,
2007-12-28_09:22,8328.73,8328.73,8328.73,8328.73,17917,401,3697,
2007-12-28_09:23,8325.99,8325.99,8325.99,8325.99,19764,523,4489,
2007-12-28_09:24,8323.19,8323.19,8323.19,8323.19,22048,418,3649,
2007-12-28_09:25,8322.43,8322.43,8322.43,8322.43,17908,332,2880,
2007-12-28_09:26,8321.08,8321.08,8321.08,8321.08,16335,391,3569,
2007-12-28_09:27,8323.40,8323.40,8323.40,8323.40,15834,345,2632,
2007-12-28_09:28,8342.28,8342.28,8342.28,8342.28,13154,374,3159,
2007-12-28_09:29,8349.65,8349.65,8349.65,8349.65,14739,409,3441,
2007-12-28_09:30,8349.56,8349.56,8349.56,8349.56,12389,362,2844,
2007-12-28_09:31,8348.26,8348.26,8348.26,8348.26,16255,450,3660,
2007-12-28_09:32,8349.89,8349.89,8349.89,8349.89,12598,349,2764,
2007-12-28_09:33,8352.91,8352.91,8352.91,8352.91,16697,446,3435,
2007-12-28_09:34,8355.37,8355.37,8355.37,8355.37,13158,397,3015,
2007-12-28_09:35,8360.00,8360.00,8360.00,8360.00,12592,345,2787,
2007-12-28_09:36,8363.57,8363.57,8363.57,8363.57,17495,543,3482,
2007-12-28_09:37,8365.78,8365.78,8365.78,8365.78,14546,505,3070,
2007-12-28_09:38,8369.84,8369.84,8369.84,8369.84,16554,516,3685,
2007-12-28_09:39,8368.91,8368.91,8368.91,8368.91,16968,526,3667,
2007-12-28_09:40,8367.15,8367.15,8367.15,8367.15,12486,400,2912,
2007-12-28_09:41,8368.65,8368.65,8368.65,8368.65,16552,441,3784,
2007-12-28_09:42,8367.98,8367.98,8367.98,8367.98,13808,390,2732,
2007-12-28_09:43,8369.32,8369.32,8369.32,8369.32,17215,444,3433,
2007-12-28_09:44,8371.95,8371.95,8371.95,8371.95,13935,369,2807,
2007-12-28_09:45,8371.34,8371.34,8371.34,8371.34,13549,428,2839,
2007-12-28_09:46,8374.08,8374.08,8374.08,8374.08,14998,470,3439,
2007-12-28_09:47,8373.24,8373.24,8373.24,8373.24,15593,476,2872,
2007-12-28_09:48,8378.47,8378.47,8378.47,8378.47,19260,604,3902,
2007-12-28_09:49,8377.92,8377.92,8377.92,8377.92,15767,489,3252,
2007-12-28_09:50,8374.41,8374.41,8374.41,8374.41,17008,507,3167,
2007-12-28_09:51,8373.43,8373.43,8373.43,8373.43,18026,458,3843,
2007-12-28_09:52,8371.49,8371.49,8371.49,8371.49,12442,360,2559,
2007-12-28_09:53,8370.87,8370.87,8370.87,8370.87,14783,393,3256,
2007-12-28_09:54,8365.91,8365.91,8365.91,8365.91,14899,445,3028,
2007-12-28_09:55,8363.50,8363.50,8363.50,8363.50,11112,354,2512,
2007-12-28_09:56,8363.72,8363.72,8363.72,8363.72,14016,388,3210,
2007-12-28_09:57,8362.34,8362.34,8362.34,8362.34,10933,270,2381,
2007-12-28_09:58,8362.05,8362.05,8362.05,8362.05,13107,361,2970,
2007-12-28_09:59,8366.11,8366.11,8366.11,8366.11,14177,388,2926,
2007-12-28_10:00,8370.00,8370.00,8370.00,8370.00,12767,330,2756,
2007-12-28_10:01,8376.97,8376.97,8376.97,8376.97,18301,544,3995,
2007-12-28_10:02,8382.34,8382.34,8382.34,8382.34,16874,479,3390,
2007-12-28_10:03,8389.22,8389.22,8389.22,8389.22,23062,811,5321,
2007-12-28_10:04,8413.17,8413.17,8413.17,8413.17,32803,1391,7378,
2007-12-28_10:05,8458.38,8458.38,8458.38,8458.38,89771,3636,20253,
2007-12-28_10:06,8460.18,8460.18,8460.18,8460.18,100932,3867,20737,
2007-12-28_10:07,8412.54,8412.54,8412.54,8412.54,65054,2221,12617,
2007-12-28_10:08,8359.88,8359.88,8359.88,8359.88,63752,2359,13898,
2007-12-28_10:09,8331.70,8331.70,8331.70,8331.70,43151,1432,10427,
2007-12-28_10:10,8332.79,8332.79,8332.79,8332.79,27331,786,5981,
2007-12-28_10:11,8335.84,8335.84,8335.84,8335.84,26524,784,6069,
2007-12-28_10:12,8342.98,8342.98,8342.98,8342.98,17649,504,3856,
2007-12-28_10:13,8352.73,8352.73,8352.73,8352.73,20066,579,4294,
2007-12-28_10:14,8356.56,8356.56,8356.56,8356.56,16741,417,3329,
2007-12-28_10:15,8359.77,8359.77,8359.77,8359.77,15444,422,2908,
2007-12-28_10:16,8353.19,8353.19,8353.19,8353.19,18790,508,3515,
2007-12-28_10:17,8348.65,8348.65,8348.65,8348.65,10723,309,2486,
2007-12-28_10:18,8343.47,8343.47,8343.47,8343.47,15432,428,3293,
2007-12-28_10:19,8337.74,8337.74,8337.74,8337.74,15309,392,3079,
2007-12-28_10:20,8331.20,8331.20,8331.20,8331.20,15646,451,3293,
2007-12-28_10:21,8317.63,8317.63,8317.63,8317.63,28407,796,5483,
2007-12-28_10:22,8301.59,8301.59,8301.59,8301.59,22635,731,5586,
2007-12-28_10:23,8285.33,8285.33,8285.33,8285.33,29739,940,7189,
2007-12-28_10:24,8271.26,8271.26,8271.26,8271.26,30854,993,7774,
2007-12-28_10:25,8278.31,8278.31,8278.31,8278.31,24341,803,5953,
2007-12-28_10:26,8283.39,8283.39,8283.39,8283.39,24712,751,6061,
2007-12-28_10:27,8292.82,8292.82,8292.82,8292.82,16932,420,3574,
2007-12-28_10:28,8300.34,8300.34,8300.34,8300.34,17995,516,4169,
2007-12-28_10:29,8308.63,8308.63,8308.63,8308.63,15119,452,3381,
2007-12-28_10:30,8312.86,8312.86,8312.86,8312.86,12412,393,2886,
2007-12-28_10:31,8322.25,8322.25,8322.25,8322.25,13004,375,3113,
2007-12-28_10:32,8324.67,8324.67,8324.67,8324.67,10375,301,2269,
2007-12-28_10:33,8325.87,8325.87,8325.87,8325.87,16217,357,2711,
2007-12-28_10:34,8326.36,8326.36,8326.36,8326.36,9645,228,2274,
2007-12-28_10:35,8328.10,8328.10,8328.10,8328.10,8859,195,1754,
2007-12-28_10:36,8325.32,8325.32,8325.32,8325.32,12382,273,2380,
2007-12-28_10:37,8327.67,8327.67,8327.67,8327.67,6906,165,1615,
2007-12-28_10:38,8327.15,8327.15,8327.15,8327.15,11502,252,2212,
2007-12-28_10:39,8321.49,8321.49,8321.49,8321.49,8011,177,1544,
2007-12-28_10:40,8319.26,8319.26,8319.26,8319.26,9370,231,1901,
2007-12-28_10:41,8314.42,8314.42,8314.42,8314.42,10702,228,2177,
2007-12-28_10:42,8311.40,8311.40,8311.40,8311.40,8160,171,1571,
2007-12-28_10:43,8309.29,8309.29,8309.29,8309.29,9605,221,2142,
2007-12-28_10:44,8306.91,8306.91,8306.91,8306.91,8467,193,1871,
2007-12-28_10:45,8304.89,8304.89,8304.89,8304.89,7870,164,1631,
2007-12-28_10:46,8303.88,8303.88,8303.88,8303.88,9809,250,2105,
2007-12-28_10:47,8304.01,8304.01,8304.01,8304.01,6846,149,1415,
2007-12-28_10:48,8303.29,8303.29,8303.29,8303.29,8365,166,1720,
2007-12-28_10:49,8304.51,8304.51,8304.51,8304.51,7652,144,1407,
2007-12-28_10:50,8306.11,8306.11,8306.11,8306.11,9365,277,1583,
2007-12-28_10:51,8309.30,8309.30,8309.30,8309.30,8450,176,1680,
2007-12-28_10:52,8313.21,8313.21,8313.21,8313.21,7745,209,1417,
2007-12-28_10:53,8314.08,8314.08,8314.08,8314.08,9415,250,2009,
2007-12-28_10:54,8317.68,8317.68,8317.68,8317.68,7488,193,1616,
2007-12-28_10:55,8319.62,8319.62,8319.62,8319.62,12368,170,1516,
2007-12-28_10:56,8319.85,8319.85,8319.85,8319.85,9119,188,1715,
2007-12-28_10:57,8320.16,8320.16,8320.16,8320.16,6239,116,1238,
2007-12-28_10:58,8321.72,8321.72,8321.72,8321.72,8419,196,1657,
2007-12-28_10:59,8319.72,8319.72,8319.72,8319.72,7833,133,1332,
2007-12-28_11:00,8321.45,8321.45,8321.45,8321.45,6865,141,1306,
2007-12-28_11:01,8321.71,8321.71,8321.71,8321.71,8419,177,1615,
2007-12-28_11:02,8322.80,8322.80,8322.80,8322.80,6844,129,1251,
2007-12-28_11:03,8322.19,8322.19,8322.19,8322.19,7895,158,1637,
2007-12-28_11:04,8324.60,8324.60,8324.60,8324.60,7412,132,1308,
2007-12-28_11:05,8323.81,8323.81,8323.81,8323.81,6598,140,1331,
2007-12-28_11:06,8323.60,8323.60,8323.60,8323.60,8805,191,1817,
2007-12-28_11:07,8322.14,8322.14,8322.14,8322.14,6502,118,1284,
2007-12-28_11:08,8322.47,8322.47,8322.47,8322.47,8671,194,1706,
2007-12-28_11:09,8320.66,8320.66,8320.66,8320.66,7098,137,1345,
2007-12-28_11:10,8319.62,8319.62,8319.62,8319.62,7422,145,1336,
2007-12-28_11:11,8316.55,8316.55,8316.55,8316.55,9201,170,1656,
2007-12-28_11:12,8313.19,8313.19,8313.19,8313.19,6125,116,1356,
2007-12-28_11:13,8308.64,8308.64,8308.64,8308.64,8929,209,1861,
2007-12-28_11:14,8306.20,8306.20,8306.20,8306.20,7527,222,1580,
2007-12-28_11:15,8300.72,8300.72,8300.72,8300.72,8048,236,1736,
2007-12-28_11:16,8297.29,8297.29,8297.29,8297.29,9678,269,1995,
2007-12-28_11:17,8293.38,8293.38,8293.38,8293.38,9057,236,1702,
2007-12-28_11:18,8289.63,8289.63,8289.63,8289.63,11888,347,2654,
2007-12-28_11:19,8289.10,8289.10,8289.10,8289.10,10990,383,2447,
2007-12-28_11:20,8291.07,8291.07,8291.07,8291.07,12081,332,2200,
2007-12-28_11:21,8292.08,8292.08,8292.08,8292.08,9572,260,2118,
2007-12-28_11:22,8295.58,8295.58,8295.58,8295.58,6655,194,1512,
2007-12-28_11:23,8300.33,8300.33,8300.33,8300.33,9397,243,1854,
2007-12-28_11:24,8302.68,8302.68,8302.68,8302.68,6550,172,1288,
2007-12-28_11:25,8301.84,8301.84,8301.84,8301.84,5433,116,1210,
2007-12-28_11:26,8301.96,8301.96,8301.96,8301.96,7942,147,1396,
2007-12-28_11:27,8302.08,8302.08,8302.08,8302.08,5145,103,1036,
2007-12-28_11:28,8300.81,8300.81,8300.81,8300.81,10533,355,1517,
2007-12-28_11:29,8302.17,8302.17,8302.17,8302.17,7228,172,1122,
2007-12-28_11:30,8303.31,8303.31,8303.31,8303.31,6382,124,1241,
2007-12-28_11:31,8304.17,8304.17,8304.17,8304.17,8093,217,1591,
2007-12-28_11:32,8306.90,8306.90,8306.90,8306.90,5729,103,1065,
2007-12-28_11:33,8308.32,8308.32,8308.32,8308.32,8331,165,1574,
2007-12-28_11:34,8309.86,8309.86,8309.86,8309.86,7574,166,1362,
2007-12-28_11:35,8308.56,8308.56,8308.56,8308.56,8100,159,1345,
2007-12-28_11:36,8312.94,8312.94,8312.94,8312.94,7836,159,1454,
2007-12-28_11:37,8316.03,8316.03,8316.03,8316.03,7645,188,1235,
2007-12-28_11:38,8327.61,8327.61,8327.61,8327.61,14650,393,2854,
2007-12-28_11:39,8334.62,8334.62,8334.62,8334.62,14881,425,2858,
2007-12-28_11:40,8342.53,8342.53,8342.53,8342.53,13165,371,2617,
2007-12-28_11:41,8340.30,8340.30,8340.30,8340.30,13772,403,2984,
2007-12-28_11:42,8343.35,8343.35,8343.35,8343.35,9821,270,2123,
2007-12-28_11:43,8340.03,8340.03,8340.03,8340.03,11629,308,2694,
2007-12-28_11:44,8343.11,8343.11,8343.11,8343.11,8596,165,1760,
2007-12-28_11:45,8344.16,8344.16,8344.16,8344.16,8575,192,1689,
2007-12-28_11:46,8345.31,8345.31,8345.31,8345.31,8484,187,2006,
2007-12-28_11:47,8348.52,8348.52,8348.52,8348.52,11224,307,2279,
2007-12-28_11:48,8352.74,8352.74,8352.74,8352.74,13737,339,2914,
2007-12-28_11:49,8354.84,8354.84,8354.84,8354.84,12059,317,2303,
2007-12-28_11:50,8354.43,8354.43,8354.43,8354.43,10529,224,2074,
2007-12-28_11:51,8355.22,8355.22,8355.22,8355.22,12869,329,2606,
2007-12-28_11:52,8354.93,8354.93,8354.93,8354.93,8965,241,2052,
2007-12-28_11:53,8353.60,8353.60,8353.60,8353.60,10247,225,2137,
2007-12-28_11:54,8351.43,8351.43,8351.43,8351.43,8565,177,1707,
2007-12-28_11:55,8347.50,8347.50,8347.50,8347.50,8113,176,1780,
2007-12-28_11:56,8344.94,8344.94,8344.94,8344.94,10764,285,2244,
2007-12-28_11:57,8342.79,8342.79,8342.79,8342.79,7007,173,1582,
2007-12-28_11:58,8342.80,8342.80,8342.80,8342.80,10929,228,2318,
2007-12-28_11:59,8341.73,8341.73,8341.73,8341.73,9570,199,1899,
2007-12-28_12:00,8342.08,8342.08,8342.08,8342.08,8846,166,1863,
2007-12-28_12:01,8341.40,8341.40,8341.40,8341.40,8807,202,1959,
2007-12-28_12:02,8340.93,8340.93,8340.93,8340.93,7819,133,1448,
2007-12-28_12:03,8344.81,8344.81,8344.81,8344.81,10998,170,2077,
2007-12-28_12:04,8347.87,8347.87,8347.87,8347.87,8756,178,1770,
2007-12-28_12:05,8351.13,8351.13,8351.13,8351.13,10111,195,2074,
2007-12-28_12:06,8349.85,8349.85,8349.85,8349.85,11965,227,2339,
2007-12-28_12:07,8351.00,8351.00,8351.00,8351.00,9122,169,1769,
2007-12-28_12:08,8350.40,8350.40,8350.40,8350.40,11042,227,2279,
2007-12-28_12:09,8351.37,8351.37,8351.37,8351.37,8843,181,1746,
2007-12-28_12:10,8353.86,8353.86,8353.86,8353.86,8541,190,1929,
2007-12-28_12:11,8354.34,8354.34,8354.34,8354.34,10429,214,2223,
2007-12-28_12:12,8355.84,8355.84,8355.84,8355.84,7581,171,1674,
2007-12-28_12:13,8354.74,8354.74,8354.74,8354.74,12378,254,2340,
2007-12-28_12:14,8355.44,8355.44,8355.44,8355.44,10287,232,2037,
2007-12-28_12:15,8357.44,8357.44,8357.44,8357.44,10604,252,2366,
2007-12-28_12:16,8356.23,8356.23,8356.23,8356.23,10933,228,2519,
2007-12-28_12:17,8355.48,8355.48,8355.48,8355.48,10507,213,1910,
2007-12-28_12:18,8356.19,8356.19,8356.19,8356.19,13072,276,2698,
2007-12-28_12:19,8353.03,8353.03,8353.03,8353.03,11887,248,2558,
2007-12-28_12:20,8352.91,8352.91,8352.91,8352.91,11804,239,2423,
2007-12-28_12:21,8349.89,8349.89,8349.89,8349.89,11201,243,2408,
2007-12-28_12:22,8348.16,8348.16,8348.16,8348.16,10716,191,1858,
2007-12-28_12:23,8347.20,8347.20,8347.20,8347.20,11989,231,2255,
2007-12-28_12:24,8346.00,8346.00,8346.00,8346.00,7511,149,1593,
2007-12-28_12:25,8349.02,8349.02,8349.02,8349.02,9112,195,1843,
2007-12-28_12:26,8347.70,8347.70,8347.70,8347.70,11224,203,2095,
2007-12-28_12:27,8349.32,8349.32,8349.32,8349.32,8174,129,1452,
2007-12-28_12:28,8350.60,8350.60,8350.60,8350.60,10845,204,2115,
2007-12-28_12:29,8352.71,8352.71,8352.71,8352.71,9025,199,1745,
2007-12-28_12:30,8355.35,8355.35,8355.35,8355.35,9459,207,1940,
2007-12-28_12:31,8357.61,8357.61,8357.61,8357.61,9790,217,2183,
2007-12-28_12:32,8359.86,8359.86,8359.86,8359.86,8013,192,1783,
2007-12-28_12:33,8359.70,8359.70,8359.70,8359.70,11574,279,2575,
2007-12-28_12:34,8361.37,8361.37,8361.37,8361.37,9630,207,2091,
2007-12-28_12:35,8364.45,8364.45,8364.45,8364.45,11262,264,2331,
2007-12-28_12:36,8366.38,8366.38,8366.38,8366.38,14238,379,2977,
2007-12-28_12:37,8370.75,8370.75,8370.75,8370.75,12059,313,2346,
2007-12-28_12:38,8376.12,8376.12,8376.12,8376.12,15126,460,3481,
2007-12-28_12:39,8381.05,8381.05,8381.05,8381.05,14889,402,3329,
2007-12-28_12:40,8383.67,8383.67,8383.67,8383.67,20078,565,4121,
2007-12-28_12:41,8385.81,8385.81,8385.81,8385.81,21634,615,4616,
2007-12-28_12:42,8387.24,8387.24,8387.24,8387.24,14483,441,3351,
2007-12-28_12:43,8388.32,8388.32,8388.32,8388.32,18514,497,4165,
2007-12-28_12:44,8384.30,8384.30,8384.30,8384.30,13842,357,3109,
2007-12-28_12:45,8382.05,8382.05,8382.05,8382.05,13469,318,2925,
2007-12-28_12:46,8378.63,8378.63,8378.63,8378.63,13138,306,2922,
2007-12-28_12:47,8375.90,8375.90,8375.90,8375.90,10831,219,2316,
2007-12-28_12:48,8377.67,8377.67,8377.67,8377.67,14488,308,2997,
2007-12-28_12:49,8373.85,8373.85,8373.85,8373.85,9832,222,2044,
2007-12-28_12:50,8372.48,8372.48,8372.48,8372.48,10439,222,2188,
2007-12-28_12:51,8370.05,8370.05,8370.05,8370.05,12755,268,2630,
2007-12-28_12:52,8368.26,8368.26,8368.26,8368.26,8057,192,1870,
2007-12-28_12:53,8367.61,8367.61,8367.61,8367.61,11777,242,2588,
2007-12-28_12:54,8367.26,8367.26,8367.26,8367.26,8930,190,1837,
2007-12-28_12:55,8368.33,8368.33,8368.33,8368.33,10307,230,2130,
2007-12-28_12:56,8367.24,8367.24,8367.24,8367.24,11282,283,2488,
2007-12-28_12:57,8370.91,8370.91,8370.91,8370.91,8008,183,1749,
2007-12-28_12:58,8373.56,8373.56,8373.56,8373.56,11097,306,2609,
2007-12-28_12:59,8375.54,8375.54,8375.54,8375.54,11853,395,2496,
2007-12-28_13:00,8377.26,8377.26,8377.26,8377.26,11866,414,2902,
2007-12-28_13:01,8381.19,8381.19,8381.19,8381.19,12553,419,3133,
2007-12-28_13:02,8382.54,8382.54,8382.54,8382.54,10150,293,2387,
2007-12-28_13:03,8384.44,8384.44,8384.44,8384.44,13931,385,3088,
2007-12-28_13:04,8382.32,8382.32,8382.32,8382.32,12675,371,2963,
2007-12-28_13:05,8383.58,8383.58,8383.58,8383.58,14962,354,2951,
2007-12-28_13:06,8383.72,8383.72,8383.72,8383.72,14625,390,3248,
2007-12-28_13:07,8381.38,8381.38,8381.38,8381.38,10836,274,2530,
2007-12-28_13:08,8382.92,8382.92,8382.92,8382.92,16792,410,3671,
2007-12-28_13:09,8383.50,8383.50,8383.50,8383.50,13682,399,3125,
2007-12-28_13:10,8384.17,8384.17,8384.17,8384.17,14130,373,3420,
2007-12-28_13:11,8386.67,8386.67,8386.67,8386.67,15977,379,3468,
2007-12-28_13:12,8387.94,8387.94,8387.94,8387.94,12186,310,2799,
2007-12-28_13:13,8388.11,8388.11,8388.11,8388.11,19804,503,4226,
2007-12-28_13:14,8389.91,8389.91,8389.91,8389.91,15470,488,3568,
2007-12-28_13:15,8391.28,8391.28,8391.28,8391.28,16471,473,3797,
2007-12-28_13:16,8393.42,8393.42,8393.42,8393.42,21661,591,4729,
2007-12-28_13:17,8393.73,8393.73,8393.73,8393.73,17624,466,3641,
2007-12-28_13:18,8396.39,8396.39,8396.39,8396.39,24768,646,5200,
2007-12-28_13:19,8396.57,8396.57,8396.57,8396.57,19038,530,4427,
2007-12-28_13:20,8395.73,8395.73,8395.73,8395.73,20197,541,4422,
2007-12-28_13:21,8394.07,8394.07,8394.07,8394.07,23996,656,5284,
2007-12-28_13:22,8390.41,8390.41,8390.41,8390.41,18655,520,4276,
2007-12-28_13:23,8387.35,8387.35,8387.35,8387.35,24117,673,5717,
2007-12-28_13:24,8385.46,8385.46,8385.46,8385.46,20637,607,5086,
2007-12-28_13:25,8385.61,8385.61,8385.61,8385.61,21366,622,5159,
2007-12-28_13:26,8385.61,8385.61,8385.61,8385.61,0,0,0,
2007-12-28_13:27,8385.61,8385.61,8385.61,8385.61,0,0,0,
2007-12-28_13:28,8385.61,8385.61,8385.61,8385.61,0,0,0,
2007-12-28_13:29,8385.61,8385.61,8385.61,8385.61,0,0,0,
2007-12-28_13:30,8396.95,8396.95,8396.95,8396.95,208136,7659,32901,
2007-12-31_09:01,8450.32,8450.32,8450.32,8450.32,379681,2764,19409,
2007-12-31_09:02,8444.55,8444.55,8444.55,8444.55,21650,608,4490,
2007-12-31_09:03,8445.58,8445.58,8445.58,8445.58,25246,739,5600,
2007-12-31_09:04,8441.40,8441.40,8441.40,8441.40,30311,683,5511,
2007-12-31_09:05,8436.71,8436.71,8436.71,8436.71,20301,572,4456,
2007-12-31_09:06,8433.58,8433.58,8433.58,8433.58,26953,698,5757,
2007-12-31_09:07,8426.37,8426.37,8426.37,8426.37,20554,588,4704,
2007-12-31_09:08,8420.85,8420.85,8420.85,8420.85,24209,629,5161,
2007-12-31_09:09,8416.42,8416.42,8416.42,8416.42,20996,577,4858,
2007-12-31_09:10,8414.79,8414.79,8414.79,8414.79,18167,476,4070,
2007-12-31_09:11,8419.10,8419.10,8419.10,8419.10,21391,582,4877,
2007-12-31_09:12,8427.00,8427.00,8427.00,8427.00,17694,530,4078,
2007-12-31_09:13,8432.72,8432.72,8432.72,8432.72,20609,657,4968,
2007-12-31_09:14,8440.12,8440.12,8440.12,8440.12,20724,633,4821,
2007-12-31_09:15,8441.20,8441.20,8441.20,8441.20,16769,472,3781,
2007-12-31_09:16,8445.90,8445.90,8445.90,8445.90,23150,639,5396,
2007-12-31_09:17,8444.71,8444.71,8444.71,8444.71,19317,498,4005,
2007-12-31_09:18,8455.08,8455.08,8455.08,8455.08,22557,577,4945,
2007-12-31_09:19,8456.70,8456.70,8456.70,8456.70,22032,549,4549,
2007-12-31_09:20,8456.83,8456.83,8456.83,8456.83,16109,378,3599,
2007-12-31_09:21,8453.73,8453.73,8453.73,8453.73,23353,568,4939,
2007-12-31_09:22,8450.97,8450.97,8450.97,8450.97,16316,415,3654,
2007-12-31_09:23,8449.48,8449.48,8449.48,8449.48,18361,462,4050,
2007-12-31_09:24,8447.77,8447.77,8447.77,8447.77,15509,401,3595,
2007-12-31_09:25,8444.20,8444.20,8444.20,8444.20,15262,364,3089,
2007-12-31_09:26,8442.45,8442.45,8442.45,8442.45,17394,434,4164,
2007-12-31_09:27,8446.15,8446.15,8446.15,8446.15,12958,348,3072,
2007-12-31_09:28,8441.43,8441.43,8441.43,8441.43,15051,333,3283,
2007-12-31_09:29,8437.77,8437.77,8437.77,8437.77,16464,357,3140,
2007-12-31_09:30,8434.68,8434.68,8434.68,8434.68,12802,277,2666,
2007-12-31_09:31,8432.61,8432.61,8432.61,8432.61,17209,378,3723,
2007-12-31_09:32,8433.74,8433.74,8433.74,8433.74,12984,282,2770,
2007-12-31_09:33,8432.57,8432.57,8432.57,8432.57,13578,301,2871,
2007-12-31_09:34,8432.71,8432.71,8432.71,8432.71,12098,310,2620,
2007-12-31_09:35,8434.41,8434.41,8434.41,8434.41,12207,278,2532,
2007-12-31_09:36,8435.13,8435.13,8435.13,8435.13,13910,345,3019,
2007-12-31_09:37,8433.97,8433.97,8433.97,8433.97,11137,256,2410,
2007-12-31_09:38,8446.11,8446.11,8446.11,8446.11,18188,575,3438,
2007-12-31_09:39,8453.40,8453.40,8453.40,8453.40,15661,425,3434,
2007-12-31_09:40,8454.99,8454.99,8454.99,8454.99,13023,371,3092,
2007-12-31_09:41,8456.96,8456.96,8456.96,8456.96,18552,476,4282,
2007-12-31_09:42,8458.56,8458.56,8458.56,8458.56,13017,347,3037,
2007-12-31_09:43,8460.00,8460.00,8460.00,8460.00,17770,486,4222,
2007-12-31_09:44,8461.20,8461.20,8461.20,8461.20,15484,386,3504,
2007-12-31_09:45,8460.43,8460.43,8460.43,8460.43,13925,346,3099,
2007-12-31_09:46,8459.38,8459.38,8459.38,8459.38,16447,441,3693,
2007-12-31_09:47,8457.83,8457.83,8457.83,8457.83,11485,273,2599,
2007-12-31_09:48,8455.64,8455.64,8455.64,8455.64,11762,292,2703,
2007-12-31_09:49,8454.14,8454.14,8454.14,8454.14,10684,247,2505,
2007-12-31_09:50,8453.42,8453.42,8453.42,8453.42,11645,295,2439,
2007-12-31_09:51,8448.85,8448.85,8448.85,8448.85,14030,352,2890,
2007-12-31_09:52,8448.04,8448.04,8448.04,8448.04,10942,257,2081,
2007-12-31_09:53,8447.51,8447.51,8447.51,8447.51,12339,276,2448,
2007-12-31_09:54,8445.06,8445.06,8445.06,8445.06,10783,259,2238,
2007-12-31_09:55,8446.56,8446.56,8446.56,8446.56,9092,236,2086,
2007-12-31_09:56,8449.69,8449.69,8449.69,8449.69,12828,333,2795,
2007-12-31_09:57,8450.72,8450.72,8450.72,8450.72,8855,203,1777,
2007-12-31_09:58,8450.48,8450.48,8450.48,8450.48,12630,273,2493,
2007-12-31_09:59,8449.84,8449.84,8449.84,8449.84,10545,208,2085,
2007-12-31_10:00,8450.87,8450.87,8450.87,8450.87,8877,200,1899,
2007-12-31_10:01,8453.33,8453.33,8453.33,8453.33,12692,287,2537,
2007-12-31_10:02,8452.77,8452.77,8452.77,8452.77,9450,184,1840,
2007-12-31_10:03,8452.69,8452.69,8452.69,8452.69,10611,233,2331,
2007-12-31_10:04,8453.48,8453.48,8453.48,8453.48,9390,190,2070,
2007-12-31_10:05,8450.27,8450.27,8450.27,8450.27,9617,173,1797,
2007-12-31_10:06,8450.04,8450.04,8450.04,8450.04,13177,303,2772,
2007-12-31_10:07,8448.96,8448.96,8448.96,8448.96,8519,212,1961,
2007-12-31_10:08,8445.20,8445.20,8445.20,8445.20,13104,308,2585,
2007-12-31_10:09,8441.95,8441.95,8441.95,8441.95,11486,294,2460,
2007-12-31_10:10,8439.47,8439.47,8439.47,8439.47,11151,320,2439,
2007-12-31_10:11,8437.67,8437.67,8437.67,8437.67,15928,423,3287,
2007-12-31_10:12,8433.67,8433.67,8433.67,8433.67,11596,245,2261,
2007-12-31_10:13,8433.75,8433.75,8433.75,8433.75,13480,330,2958,
2007-12-31_10:14,8432.33,8432.33,8432.33,8432.33,13886,338,2728,
2007-12-31_10:15,8431.21,8431.21,8431.21,8431.21,10166,253,2342,
2007-12-31_10:16,8432.40,8432.40,8432.40,8432.40,11985,331,2733,
2007-12-31_10:17,8434.12,8434.12,8434.12,8434.12,9155,195,1827,
2007-12-31_10:18,8435.20,8435.20,8435.20,8435.20,10420,232,2120,
2007-12-31_10:19,8435.95,8435.95,8435.95,8435.95,8747,200,1843,
2007-12-31_10:20,8440.25,8440.25,8440.25,8440.25,8868,210,1837,
2007-12-31_10:21,8442.17,8442.17,8442.17,8442.17,10733,279,2316,
2007-12-31_10:22,8441.52,8441.52,8441.52,8441.52,8636,173,1820,
2007-12-31_10:23,8441.74,8441.74,8441.74,8441.74,11552,296,2488,
2007-12-31_10:24,8442.30,8442.30,8442.30,8442.30,9658,247,2005,
2007-12-31_10:25,8443.23,8443.23,8443.23,8443.23,8879,233,1824,
2007-12-31_10:26,8442.21,8442.21,8442.21,8442.21,11357,248,2250,
2007-12-31_10:27,8439.72,8439.72,8439.72,8439.72,7982,183,1615,
2007-12-31_10:28,8441.02,8441.02,8441.02,8441.02,10430,212,2146,
2007-12-31_10:29,8438.04,8438.04,8438.04,8438.04,7786,179,1576,
2007-12-31_10:30,8437.76,8437.76,8437.76,8437.76,7811,167,1571,
2007-12-31_10:31,8437.61,8437.61,8437.61,8437.61,9704,183,1935,
2007-12-31_10:32,8435.15,8435.15,8435.15,8435.15,8734,158,1497,
2007-12-31_10:33,8433.10,8433.10,8433.10,8433.10,10296,206,1998,
2007-12-31_10:34,8431.65,8431.65,8431.65,8431.65,7814,170,1583,
2007-12-31_10:35,8430.04,8430.04,8430.04,8430.04,6648,145,1566,
2007-12-31_10:36,8428.74,8428.74,8428.74,8428.74,9700,235,2085,
2007-12-31_10:37,8425.74,8425.74,8425.74,8425.74,7236,150,1456,
2007-12-31_10:38,8423.74,8423.74,8423.74,8423.74,9390,195,1934,
2007-12-31_10:39,8422.65,8422.65,8422.65,8422.65,8827,204,1748,
2007-12-31_10:40,8422.38,8422.38,8422.38,8422.38,8725,185,1860,
2007-12-31_10:41,8421.53,8421.53,8421.53,8421.53,11767,243,2228,
2007-12-31_10:42,8421.95,8421.95,8421.95,8421.95,8986,142,1567,
2007-12-31_10:43,8424.73,8424.73,8424.73,8424.73,9492,192,2066,
2007-12-31_10:44,8425.41,8425.41,8425.41,8425.41,7144,135,1520,
2007-12-31_10:45,8429.32,8429.32,8429.32,8429.32,7596,180,1628,
2007-12-31_10:46,8428.49,8428.49,8428.49,8428.49,10120,217,2073,
2007-12-31_10:47,8429.12,8429.12,8429.12,8429.12,7274,172,1449,
2007-12-31_10:48,8430.74,8430.74,8430.74,8430.74,8756,170,1785,
2007-12-31_10:49,8431.23,8431.23,8431.23,8431.23,7499,123,1403,
2007-12-31_10:50,8430.52,8430.52,8430.52,8430.52,6991,110,1290,
2007-12-31_10:51,8430.13,8430.13,8430.13,8430.13,9221,161,1790,
2007-12-31_10:52,8430.18,8430.18,8430.18,8430.18,6656,125,1196,
2007-12-31_10:53,8431.95,8431.95,8431.95,8431.95,8620,158,1685,
2007-12-31_10:54,8429.11,8429.11,8429.11,8429.11,6868,136,1262,
2007-12-31_10:55,8430.11,8430.11,8430.11,8430.11,6863,127,1345,
2007-12-31_10:56,8430.18,8430.18,8430.18,8430.18,9218,158,1620,
2007-12-31_10:57,8431.94,8431.94,8431.94,8431.94,6535,116,1235,
2007-12-31_10:58,8431.50,8431.50,8431.50,8431.50,8432,149,1622,
2007-12-31_10:59,8431.22,8431.22,8431.22,8431.22,7253,112,1347,
2007-12-31_11:00,8434.70,8434.70,8434.70,8434.70,7444,131,1454,
2007-12-31_11:01,8434.66,8434.66,8434.66,8434.66,9393,225,1967,
2007-12-31_11:02,8435.96,8435.96,8435.96,8435.96,7892,173,1523,
2007-12-31_11:03,8435.38,8435.38,8435.38,8435.38,8281,158,1714,
2007-12-31_11:04,8435.66,8435.66,8435.66,8435.66,8184,153,1529,
2007-12-31_11:05,8436.90,8436.90,8436.90,8436.90,8961,169,1552,
2007-12-31_11:06,8436.77,8436.77,8436.77,8436.77,10125,214,1894,
2007-12-31_11:07,8436.22,8436.22,8436.22,8436.22,7595,159,1466,
2007-12-31_11:08,8438.87,8438.87,8438.87,8438.87,9942,206,1972,
2007-12-31_11:09,8437.57,8437.57,8437.57,8437.57,7762,175,1483,
2007-12-31_11:10,8437.83,8437.83,8437.83,8437.83,7600,173,1414,
2007-12-31_11:11,8438.72,8438.72,8438.72,8438.72,10015,244,1935,
2007-12-31_11:12,8440.10,8440.10,8440.10,8440.10,8831,163,1522,
2007-12-31_11:13,8439.44,8439.44,8439.44,8439.44,9294,196,1918,
2007-12-31_11:14,8439.65,8439.65,8439.65,8439.65,7821,159,1447,
2007-12-31_11:15,8439.26,8439.26,8439.26,8439.26,6918,123,1406,
2007-12-31_11:16,8440.82,8440.82,8440.82,8440.82,8931,161,1869,
2007-12-31_11:17,8439.96,8439.96,8439.96,8439.96,7277,131,1371,
2007-12-31_11:18,8439.35,8439.35,8439.35,8439.35,10047,196,1943,
2007-12-31_11:19,8441.22,8441.22,8441.22,8441.22,8352,163,1581,
2007-12-31_11:20,8439.68,8439.68,8439.68,8439.68,7132,162,1501,
2007-12-31_11:21,8439.33,8439.33,8439.33,8439.33,9133,181,1841,
2007-12-31_11:22,8437.82,8437.82,8437.82,8437.82,10365,242,1919,
2007-12-31_11:23,8439.61,8439.61,8439.61,8439.61,11884,255,2201,
2007-12-31_11:24,8440.53,8440.53,8440.53,8440.53,8422,159,1569,
2007-12-31_11:25,8439.46,8439.46,8439.46,8439.46,8220,155,1564,
2007-12-31_11:26,8440.67,8440.67,8440.67,8440.67,11297,174,2080,
2007-12-31_11:27,8438.89,8438.89,8438.89,8438.89,8189,152,1581,
2007-12-31_11:28,8441.04,8441.04,8441.04,8441.04,11769,177,2137,
2007-12-31_11:29,8439.72,8439.72,8439.72,8439.72,7958,126,1566,
2007-12-31_11:30,8439.24,8439.24,8439.24,8439.24,9903,224,1710,
2007-12-31_11:31,8441.12,8441.12,8441.12,8441.12,9463,184,1898,
2007-12-31_11:32,8441.50,8441.50,8441.50,8441.50,6960,119,1350,
2007-12-31_11:33,8443.34,8443.34,8443.34,8443.34,10090,176,1968,
2007-12-31_11:34,8444.16,8444.16,8444.16,8444.16,8041,158,1426,
2007-12-31_11:35,8445.41,8445.41,8445.41,8445.41,7816,156,1551,
2007-12-31_11:36,8448.74,8448.74,8448.74,8448.74,10013,227,1877,
2007-12-31_11:37,8446.40,8446.40,8446.40,8446.40,7832,165,1490,
2007-12-31_11:38,8449.23,8449.23,8449.23,8449.23,10973,211,2099,
2007-12-31_11:39,8452.02,8452.02,8452.02,8452.02,9698,206,1841,
2007-12-31_11:40,8452.96,8452.96,8452.96,8452.96,8680,218,1886,
2007-12-31_11:41,8455.31,8455.31,8455.31,8455.31,12197,270,2470,
2007-12-31_11:42,8452.08,8452.08,8452.08,8452.08,8664,186,1728,
2007-12-31_11:43,8454.39,8454.39,8454.39,8454.39,11067,214,2142,
2007-12-31_11:44,8451.36,8451.36,8451.36,8451.36,9550,206,1619,
2007-12-31_11:45,8452.94,8452.94,8452.94,8452.94,9842,210,1854,
2007-12-31_11:46,8454.60,8454.60,8454.60,8454.60,11193,227,2190,
2007-12-31_11:47,8454.73,8454.73,8454.73,8454.73,8370,194,1824,
2007-12-31_11:48,8454.44,8454.44,8454.44,8454.44,10267,228,2304,
2007-12-31_11:49,8451.94,8451.94,8451.94,8451.94,8258,183,1674,
2007-12-31_11:50,8455.44,8455.44,8455.44,8455.44,9934,227,1772,
2007-12-31_11:51,8453.48,8453.48,8453.48,8453.48,9800,194,2036,
2007-12-31_11:52,8453.02,8453.02,8453.02,8453.02,6941,130,1363,
2007-12-31_11:53,8449.66,8449.66,8449.66,8449.66,8753,176,1836,
2007-12-31_11:54,8452.57,8452.57,8452.57,8452.57,7431,173,1531,
2007-12-31_11:55,8451.16,8451.16,8451.16,8451.16,6655,133,1466,
2007-12-31_11:56,8451.05,8451.05,8451.05,8451.05,9525,186,1689,
2007-12-31_11:57,8451.55,8451.55,8451.55,8451.55,6353,154,1214,
2007-12-31_11:58,8452.96,8452.96,8452.96,8452.96,8425,180,1794,
2007-12-31_11:59,8452.35,8452.35,8452.35,8452.35,7120,132,1414,
2007-12-31_12:00,8451.33,8451.33,8451.33,8451.33,7471,144,1348,
2007-12-31_12:01,8450.67,8450.67,8450.67,8450.67,8593,181,1676,
2007-12-31_12:02,8450.19,8450.19,8450.19,8450.19,6417,127,1305,
2007-12-31_12:03,8447.99,8447.99,8447.99,8447.99,8446,201,1818,
2007-12-31_12:04,8448.70,8448.70,8448.70,8448.70,7240,141,1444,
2007-12-31_12:05,8448.32,8448.32,8448.32,8448.32,8380,133,1449,
2007-12-31_12:06,8446.26,8446.26,8446.26,8446.26,10544,206,1843,
2007-12-31_12:07,8447.61,8447.61,8447.61,8447.61,6093,124,1186,
2007-12-31_12:08,8447.62,8447.62,8447.62,8447.62,9851,194,1682,
2007-12-31_12:09,8446.94,8446.94,8446.94,8446.94,6311,116,1282,
2007-12-31_12:10,8446.22,8446.22,8446.22,8446.22,6191,149,1323,
2007-12-31_12:11,8446.85,8446.85,8446.85,8446.85,8235,159,1511,
2007-12-31_12:12,8446.02,8446.02,8446.02,8446.02,6411,128,1225,
2007-12-31_12:13,8448.88,8448.88,8448.88,8448.88,8746,203,1794,
2007-12-31_12:14,8451.08,8451.08,8451.08,8451.08,7973,250,1719,
2007-12-31_12:15,8449.36,8449.36,8449.36,8449.36,7766,171,1417,
2007-12-31_12:16,8450.81,8450.81,8450.81,8450.81,8679,156,1634,
2007-12-31_12:17,8451.32,8451.32,8451.32,8451.32,6541,137,1156,
2007-12-31_12:18,8452.62,8452.62,8452.62,8452.62,10246,247,1827,
2007-12-31_12:19,8451.69,8451.69,8451.69,8451.69,8195,220,1492,
2007-12-31_12:20,8453.23,8453.23,8453.23,8453.23,7849,227,1634,
2007-12-31_12:21,8454.52,8454.52,8454.52,8454.52,8846,254,1761,
2007-12-31_12:22,8453.03,8453.03,8453.03,8453.03,7409,176,1426,
2007-12-31_12:23,8454.22,8454.22,8454.22,8454.22,9640,204,1820,
2007-12-31_12:24,8454.03,8454.03,8454.03,8454.03,7097,163,1331,
2007-12-31_12:25,8455.17,8455.17,8455.17,8455.17,7903,166,1433,
2007-12-31_12:26,8456.34,8456.34,8456.34,8456.34,9900,200,1864,
2007-12-31_12:27,8456.88,8456.88,8456.88,8456.88,7466,168,1417,
2007-12-31_12:28,8453.36,8453.36,8453.36,8453.36,9848,222,1951,
2007-12-31_12:29,8455.55,8455.55,8455.55,8455.55,7429,149,1410,
2007-12-31_12:30,8457.15,8457.15,8457.15,8457.15,7652,161,1563,
2007-12-31_12:31,8461.37,8461.37,8461.37,8461.37,9524,213,1832,
2007-12-31_12:32,8461.11,8461.11,8461.11,8461.11,7514,160,1493,
2007-12-31_12:33,8460.10,8460.10,8460.10,8460.10,8964,214,1932,
2007-12-31_12:34,8460.54,8460.54,8460.54,8460.54,6037,211,1491,
2007-12-31_12:35,8460.45,8460.45,8460.45,8460.45,8870,222,1753,
2007-12-31_12:36,8459.87,8459.87,8459.87,8459.87,9657,230,1866,
2007-12-31_12:37,8460.35,8460.35,8460.35,8460.35,8319,215,1634,
2007-12-31_12:38,8462.48,8462.48,8462.48,8462.48,10314,264,2143,
2007-12-31_12:39,8464.44,8464.44,8464.44,8464.44,8115,233,1698,
2007-12-31_12:40,8464.06,8464.06,8464.06,8464.06,8204,224,1847,
2007-12-31_12:41,8461.40,8461.40,8461.40,8461.40,10431,240,2138,
2007-12-31_12:42,8463.25,8463.25,8463.25,8463.25,7269,209,1610,
2007-12-31_12:43,8464.08,8464.08,8464.08,8464.08,11820,332,2412,
2007-12-31_12:44,8465.53,8465.53,8465.53,8465.53,8965,259,1819,
2007-12-31_12:45,8466.15,8466.15,8466.15,8466.15,11322,358,2352,
2007-12-31_12:46,8469.35,8469.35,8469.35,8469.35,12027,397,2666,
2007-12-31_12:47,8468.38,8468.38,8468.38,8468.38,9043,284,2268,
2007-12-31_12:48,8467.73,8467.73,8467.73,8467.73,14155,360,3044,
2007-12-31_12:49,8467.29,8467.29,8467.29,8467.29,9710,226,2017,
2007-12-31_12:50,8468.99,8468.99,8468.99,8468.99,9168,219,2018,
2007-12-31_12:51,8466.85,8466.85,8466.85,8466.85,11371,265,2362,
2007-12-31_12:52,8469.54,8469.54,8469.54,8469.54,8295,211,1833,
2007-12-31_12:53,8469.11,8469.11,8469.11,8469.11,10773,259,2221,
2007-12-31_12:54,8468.61,8468.61,8468.61,8468.61,8539,225,1942,
2007-12-31_12:55,8469.96,8469.96,8469.96,8469.96,10065,280,2166,
2007-12-31_12:56,8470.69,8470.69,8470.69,8470.69,9671,285,2215,
2007-12-31_12:57,8474.31,8474.31,8474.31,8474.31,8171,310,1885,
2007-12-31_12:58,8476.83,8476.83,8476.83,8476.83,12922,381,2587,
2007-12-31_12:59,8478.50,8478.50,8478.50,8478.50,12648,381,2629,
2007-12-31_13:00,8485.92,8485.92,8485.92,8485.92,16240,558,3146,
2007-12-31_13:01,8488.56,8488.56,8488.56,8488.56,15603,452,3338,
2007-12-31_13:02,8488.28,8488.28,8488.28,8488.28,12459,384,2799,
2007-12-31_13:03,8490.19,8490.19,8490.19,8490.19,15961,467,3364,
2007-12-31_13:04,8488.17,8488.17,8488.17,8488.17,12923,343,2768,
2007-12-31_13:05,8487.27,8487.27,8487.27,8487.27,13462,342,2789,
2007-12-31_13:06,8484.98,8484.98,8484.98,8484.98,15213,390,3163,
2007-12-31_13:07,8485.53,8485.53,8485.53,8485.53,10474,296,2347,
2007-12-31_13:08,8484.11,8484.11,8484.11,8484.11,15866,445,3554,
2007-12-31_13:09,8482.82,8482.82,8482.82,8482.82,11429,314,2676,
2007-12-31_13:10,8480.67,8480.67,8480.67,8480.67,13184,391,3040,
2007-12-31_13:11,8482.87,8482.87,8482.87,8482.87,15334,406,3430,
2007-12-31_13:12,8480.41,8480.41,8480.41,8480.41,11194,330,2488,
2007-12-31_13:13,8484.60,8484.60,8484.60,8484.60,16029,453,3419,
2007-12-31_13:14,8484.18,8484.18,8484.18,8484.18,13704,553,3310,
2007-12-31_13:15,8485.49,8485.49,8485.49,8485.49,13564,403,3082,
2007-12-31_13:16,8486.19,8486.19,8486.19,8486.19,17216,477,3643,
2007-12-31_13:17,8484.18,8484.18,8484.18,8484.18,13504,430,3067,
2007-12-31_13:18,8484.36,8484.36,8484.36,8484.36,15862,449,3659,
2007-12-31_13:19,8484.75,8484.75,8484.75,8484.75,15394,443,3363,
2007-12-31_13:20,8484.43,8484.43,8484.43,8484.43,16484,432,3343,
2007-12-31_13:21,8485.39,8485.39,8485.39,8485.39,19257,575,4424,
2007-12-31_13:22,8486.00,8486.00,8486.00,8486.00,16059,489,3682,
2007-12-31_13:23,8486.63,8486.63,8486.63,8486.63,23969,691,5357,
2007-12-31_13:24,8483.50,8483.50,8483.50,8483.50,23059,731,5139,
2007-12-31_13:25,8487.64,8487.64,8487.64,8487.64,23715,790,5667,
2007-12-31_13:26,8487.64,8487.64,8487.64,8487.64,0,0,0,
2007-12-31_13:27,8487.64,8487.64,8487.64,8487.64,0,0,0,
2007-12-31_13:28,8487.64,8487.64,8487.64,8487.64,0,0,0,
2007-12-31_13:29,8487.64,8487.64,8487.64,8487.64,0,0,0,
2007-12-31_13:30,8506.28,8506.28,8506.28,8506.28,227655,7169,38130,
